KissMeData/108230/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,200900,711516140,8210,8210,8210,8210,631
20240613,200800,711516140,8210,8210,8210,8210,0
20240613,200700,711516140,8210,8210,8210,8210,0
20240613,200600,711516140,8210,8210,8210,8210,0
20240613,200500,711516140,8210,8210,8210,8210,0
20240613,200400,711516140,8210,8210,8210,8210,0
20240613,200300,711516140,8210,8210,8210,8210,0
20240613,200200,711516140,8210,8210,8210,8210,0
20240613,200100,711516140,8210,8210,8210,8210,0
20240613,200000,711516140,8210,8210,8210,8210,0
20240613,195900,711516140,8210,8210,8210,8210,0
20240613,195800,711516140,8210,8210,8210,8210,0
20240613,195700,711516140,8210,8210,8210,8210,0
20240613,195600,711516140,8210,8210,8210,8210,0
20240613,195500,711516140,8210,8210,8210,8210,0
20240613,195400,711516140,8210,8210,8210,8210,0
20240613,195300,711516140,8210,8210,8210,8210,0
20240613,195200,711516140,8210,8210,8210,8210,0
20240613,195100,711516140,8210,8210,8210,8210,0
20240613,195000,711516140,8210,8210,8210,8210,0
20240613,194900,711516140,8210,8210,8210,8210,0
20240613,194800,711516140,8210,8210,8210,8210,0
20240613,194700,711516140,8210,8210,8210,8210,0
20240613,194600,711516140,8210,8210,8210,8210,0
20240613,194500,711516140,8210,8210,8210,8210,0
20240613,194400,711516140,8210,8210,8210,8210,0
20240613,194300,711516140,8210,8210,8210,8210,0
20240613,194200,711516140,8210,8210,8210,8210,0
20240613,194100,711516140,8210,8210,8210,8210,0
20240613,194000,711516140,8210,8210,8210,8210,0
20240613,193900,711516140,8210,8210,8210,8210,631
20240613,193800,711516140,8210,8210,8210,8210,0
20240613,193700,711516140,8210,8210,8210,8210,0
20240613,193600,711516140,8210,8210,8210,8210,0
20240613,193500,711516140,8210,8210,8210,8210,0
20240613,193400,711516140,8210,8210,8210,8210,0
20240613,193300,711516140,8210,8210,8210,8210,0
20240613,193200,711516140,8210,8210,8210,8210,0
20240613,193100,711516140,8210,8210,8210,8210,0
20240613,193000,711516140,8210,8210,8210,8210,0
20240613,192900,711516140,8210,8210,8210,8210,0
20240613,192800,711516140,8210,8210,8210,8210,0
20240613,192700,711516140,8210,8210,8210,8210,0
20240613,192600,711516140,8210,8210,8210,8210,0
20240613,192500,711516140,8210,8210,8210,8210,0
20240613,192400,711516140,8210,8210,8210,8210,0
20240613,192300,711516140,8210,8210,8210,8210,0
20240613,192200,711516140,8210,8210,8210,8210,0
20240613,192100,711516140,8210,8210,8210,8210,0
20240613,192000,711516140,8210,8210,8210,8210,0
20240613,191900,711516140,8210,8210,8210,8210,0
20240613,191800,711516140,8210,8210,8210,8210,0
20240613,191700,711516140,8210,8210,8210,8210,0
20240613,191600,711516140,8210,8210,8210,8210,0
20240613,191500,711516140,8210,8210,8210,8210,0
20240613,191400,711516140,8210,8210,8210,8210,0
20240613,191300,711516140,8210,8210,8210,8210,0
20240613,191200,711516140,8210,8210,8210,8210,0
20240613,191100,711516140,8210,8210,8210,8210,0
20240613,191000,711516140,8210,8210,8210,8210,0
20240613,190900,711516140,8210,8210,8210,8210,631
20240613,190800,711516140,8210,8210,8210,8210,0
20240613,190700,711516140,8210,8210,8210,8210,0
20240613,190600,711516140,8210,8210,8210,8210,0
20240613,190500,711516140,8210,8210,8210,8210,0
20240613,190400,711516140,8210,8210,8210,8210,0
20240613,190300,711516140,8210,8210,8210,8210,0
20240613,190200,711516140,8210,8210,8210,8210,0
20240613,190100,711516140,8210,8210,8210,8210,0
20240613,190000,711516140,8210,8210,8210,8210,0
20240613,185900,711516140,8210,8210,8210,8210,0
20240613,185800,711516140,8210,8210,8210,8210,0
20240613,185700,711516140,8210,8210,8210,8210,0
20240613,185600,711516140,8210,8210,8210,8210,0
20240613,185500,711516140,8210,8210,8210,8210,0
20240613,185400,711516140,8210,8210,8210,8210,0
20240613,185300,711516140,8210,8210,8210,8210,0
20240613,185200,711516140,8210,8210,8210,8210,0
20240613,185100,711516140,8210,8210,8210,8210,0
20240613,185000,711516140,8210,8210,8210,8210,0
20240613,184900,711516140,8210,8210,8210,8210,0
20240613,184800,711516140,8210,8210,8210,8210,0
20240613,184700,711516140,8210,8210,8210,8210,0
20240613,184600,711516140,8210,8210,8210,8210,0
20240613,184500,711516140,8210,8210,8210,8210,0
20240613,184400,711516140,8210,8210,8210,8210,0
20240613,184300,711516140,8210,8210,8210,8210,0
20240613,184200,711516140,8210,8210,8210,8210,0
20240613,184100,711516140,8210,8210,8210,8210,0
20240613,184000,711516140,8210,8210,8210,8210,0
20240613,183900,711516140,8210,8210,8210,8210,631
20240613,183800,711516140,8210,8210,8210,8210,0
20240613,183700,711516140,8210,8210,8210,8210,0
20240613,183600,711516140,8210,8210,8210,8210,0
20240613,183500,711516140,8210,8210,8210,8210,0
20240613,183400,711516140,8210,8210,8210,8210,0
20240613,183300,711516140,8210,8210,8210,8210,0
20240613,183200,711516140,8210,8210,8210,8210,0
20240613,183100,711516140,8210,8210,8210,8210,0
20240613,183000,711516140,8210,8210,8210,8210,0
20240613,182900,711516140,8210,8210,8210,8210,0
20240613,182800,711516140,8210,8210,8210,8210,0
20240613,182700,711516140,8210,8210,8210,8210,0
20240613,182600,711516140,8210,8210,8210,8210,0
20240613,182500,711516140,8210,8210,8210,8210,0
20240613,182400,711516140,8210,8210,8210,8210,0
20240613,182300,711516140,8210,8210,8210,8210,0
20240613,182200,711516140,8210,8210,8210,8210,0
20240613,182100,711516140,8210,8210,8210,8210,0
20240613,182000,711516140,8210,8210,8210,8210,0
20240613,181900,711516140,8210,8210,8210,8210,0
20240613,181800,711516140,8210,8210,8210,8210,0
20240613,181700,711516140,8210,8210,8210,8210,0
20240613,181600,711516140,8210,8210,8210,8210,0
20240613,181500,711516140,8210,8210,8210,8210,0
20240613,181400,711516140,8210,8210,8210,8210,0
20240613,181300,711516140,8210,8210,8210,8210,0
20240613,181200,711516140,8210,8210,8210,8210,0
20240613,181100,711516140,8210,8210,8210,8210,0
20240613,181000,711516140,8210,8210,8210,8210,0
20240613,180900,711516140,8210,8210,8210,8210,631
20240613,180800,711516140,8210,8210,8210,8210,0
20240613,180700,711516140,8210,8210,8210,8210,0
20240613,180600,711516140,8210,8210,8210,8210,0
20240613,180500,711516140,8210,8210,8210,8210,0
20240613,180400,711516140,8210,8210,8210,8210,0
20240613,180300,711516140,8210,8210,8210,8210,0
20240613,180200,711516140,8210,8210,8210,8210,0
20240613,180100,711516140,8210,8210,8210,8210,0
20240613,180000,711516140,8210,8210,8210,8210,0
20240613,175900,711516140,8210,8210,8210,8210,0
20240613,175800,711516140,8210,8210,8210,8210,0
20240613,175700,711516140,8210,8210,8210,8210,0
20240613,175600,711516140,8210,8210,8210,8210,0
20240613,175500,711516140,8210,8210,8210,8210,0
20240613,175400,711516140,8210,8210,8210,8210,0
20240613,175300,711516140,8210,8210,8210,8210,0
20240613,175200,711516140,8210,8210,8210,8210,0
20240613,175100,711516140,8210,8210,8210,8210,0
20240613,175000,711516140,8210,8210,8210,8210,0
20240613,174900,711516140,8210,8210,8210,8210,0
20240613,174800,711516140,8210,8210,8210,8210,0
20240613,174700,711516140,8210,8210,8210,8210,0
20240613,174600,711516140,8210,8210,8210,8210,0
20240613,174500,711516140,8210,8210,8210,8210,0
20240613,174400,711516140,8210,8210,8210,8210,0
20240613,174300,711516140,8210,8210,8210,8210,0
20240613,174200,711516140,8210,8210,8210,8210,0
20240613,174100,711516140,8210,8210,8210,8210,0
20240613,174000,711516140,8210,8210,8210,8210,0
20240613,173900,711516140,8210,8210,8210,8210,631
20240613,173800,711516140,8210,8210,8210,8210,0
20240613,173700,711516140,8210,8210,8210,8210,0
20240613,173600,711516140,8210,8210,8210,8210,0
20240613,173500,711516140,8210,8210,8210,8210,0
20240613,173400,711516140,8210,8210,8210,8210,0
20240613,173300,711516140,8210,8210,8210,8210,0
20240613,173200,711516140,8210,8210,8210,8210,0
20240613,173100,711516140,8210,8210,8210,8210,0
20240613,173000,711516140,8210,8210,8210,8210,0
20240613,172900,711516140,8210,8210,8210,8210,0
20240613,172800,711516140,8210,8210,8210,8210,0
20240613,172700,711516140,8210,8210,8210,8210,0
20240613,172600,711516140,8210,8210,8210,8210,0
20240613,172500,711516140,8210,8210,8210,8210,0
20240613,172400,711516140,8210,8210,8210,8210,0
20240613,172300,711516140,8210,8210,8210,8210,0
20240613,172200,711516140,8210,8210,8210,8210,0
20240613,172100,711516140,8210,8210,8210,8210,0
20240613,172000,711516140,8210,8210,8210,8210,0
20240613,171900,711516140,8210,8210,8210,8210,0
20240613,171800,711516140,8210,8210,8210,8210,0
20240613,171700,711516140,8210,8210,8210,8210,0
20240613,171600,711516140,8210,8210,8210,8210,0
20240613,171500,711516140,8210,8210,8210,8210,0
20240613,171400,711516140,8210,8210,8210,8210,0
20240613,171300,711516140,8210,8210,8210,8210,0
20240613,171200,711516140,8210,8210,8210,8210,0
20240613,171100,711516140,8210,8210,8210,8210,0
20240613,171000,711516140,8210,8210,8210,8210,0
20240613,170900,711516140,8210,8210,8210,8210,631
20240613,170800,711516140,8210,8210,8210,8210,0
20240613,170700,711516140,8210,8210,8210,8210,0
20240613,170600,711516140,8210,8210,8210,8210,0
20240613,170500,711516140,8210,8210,8210,8210,0
20240613,170400,711516140,8210,8210,8210,8210,0
20240613,170300,711516140,8210,8210,8210,8210,0
20240613,170200,711516140,8210,8210,8210,8210,0
20240613,170100,711516140,8210,8210,8210,8210,0
20240613,170000,711516140,8210,8210,8210,8210,0
20240613,165900,711516140,8210,8210,8210,8210,0
20240613,165800,711516140,8210,8210,8210,8210,0
20240613,165700,711516140,8210,8210,8210,8210,0
20240613,165600,711516140,8210,8210,8210,8210,0
20240613,165500,711516140,8210,8210,8210,8210,0
20240613,165400,711516140,8210,8210,8210,8210,0
20240613,165300,711516140,8210,8210,8210,8210,0
20240613,165200,711516140,8210,8210,8210,8210,0
20240613,165100,711516140,8210,8210,8210,8210,0
20240613,165000,711516140,8210,8210,8210,8210,0
20240613,164900,711516140,8210,8210,8210,8210,0
20240613,164800,711516140,8210,8210,8210,8210,0
20240613,164700,711516140,8210,8210,8210,8210,0
20240613,164600,711516140,8210,8210,8210,8210,0
20240613,164500,711516140,8210,8210,8210,8210,0
20240613,164400,711516140,8210,8210,8210,8210,0
20240613,164300,711516140,8210,8210,8210,8210,0
20240613,164200,711516140,8210,8210,8210,8210,0
20240613,164100,711516140,8210,8210,8210,8210,0
20240613,164000,711516140,8210,8210,8210,8210,0
20240613,163900,711516140,8210,8210,8210,8210,631
20240613,163800,711516140,8210,8210,8210,8210,0
20240613,163700,711516140,8210,8210,8210,8210,0
20240613,163600,711516140,8210,8210,8210,8210,0
20240613,163500,711516140,8210,8210,8210,8210,0
20240613,163400,711516140,8210,8210,8210,8210,0
20240613,163300,711516140,8210,8210,8210,8210,0
20240613,163200,711516140,8210,8210,8210,8210,0
20240613,163100,711516140,8210,8210,8210,8210,0
20240613,163000,711516140,8210,8210,8210,8210,0
20240613,162900,711516140,8210,8210,8210,8210,0
20240613,162800,711516140,8210,8210,8210,8210,0
20240613,162700,711516140,8210,8210,8210,8210,0
20240613,162600,711516140,8210,8210,8210,8210,0
20240613,162500,711516140,8210,8210,8210,8210,0
20240613,162400,711516140,8210,8210,8210,8210,0
20240613,162300,711516140,8210,8210,8210,8210,0
20240613,162200,711516140,8210,8210,8210,8210,0
20240613,162100,711516140,8210,8210,8210,8210,0
20240613,162000,711516140,8210,8210,8210,8210,0
20240613,161900,711516140,8210,8210,8210,8210,0
20240613,161800,711516140,8210,8210,8210,8210,0
20240613,161700,711516140,8210,8210,8210,8210,0
20240613,161600,711516140,8210,8210,8210,8210,0
20240613,161500,711516140,8210,8210,8210,8210,0
20240613,161400,711516140,8210,8210,8210,8210,0
20240613,161300,711516140,8210,8210,8210,8210,0
20240613,161200,711516140,8210,8210,8210,8210,0
20240613,161100,711516140,8210,8210,8210,8210,0
20240613,161000,711516140,8210,8210,8210,8210,0
20240613,160900,711516140,8210,8210,8210,8210,631
20240613,160800,711516140,8210,8210,8210,8210,0
20240613,160700,711516140,8210,8210,8210,8210,0
20240613,160600,711516140,8210,8210,8210,8210,0
20240613,160500,711516140,8210,8210,8210,8210,0
20240613,160400,711516140,8210,8210,8210,8210,0
20240613,160300,711516140,8210,8210,8210,8210,0
20240613,160200,711516140,8210,8210,8210,8210,0
20240613,160100,711516140,8210,8210,8210,8210,0
20240613,160000,711516140,8210,8210,8210,8210,0
20240613,155900,711516140,8210,8210,8210,8210,0
20240613,155800,711516140,8210,8210,8210,8210,0
20240613,155700,711516140,8210,8210,8210,8210,0
20240613,155600,711516140,8210,8210,8210,8210,0
20240613,155500,711516140,8210,8210,8210,8210,0
20240613,155400,711516140,8210,8210,8210,8210,0
20240613,155300,711516140,8210,8210,8210,8210,0
20240613,155200,711516140,8210,8210,8210,8210,0
20240613,155100,711516140,8210,8210,8210,8210,0
20240613,155000,711516140,8210,8210,8210,8210,0
20240613,154900,711516140,8210,8210,8210,8210,0
20240613,154800,711516140,8210,8210,8210,8210,0
20240613,154700,711516140,8210,8210,8210,8210,0
20240613,154600,711516140,8210,8210,8210,8210,0
20240613,154500,711516140,8210,8210,8210,8210,0
20240613,154400,711516140,8210,8210,8210,8210,0
20240613,154300,711516140,8210,8210,8210,8210,0
20240613,154200,711516140,8210,8210,8210,8210,0
20240613,154100,711516140,8210,8210,8210,8210,0
20240613,154000,711516140,8210,8210,8210,8210,0
20240613,153900,711516140,8210,8210,8210,8210,631
20240613,153800,711516140,8210,8210,8210,8210,0
20240613,153700,711516140,8210,8210,8210,8210,0
20240613,153600,711516140,8210,8210,8210,8210,0
20240613,153500,711516140,8210,8210,8210,8210,0
20240613,153400,711516140,8210,8210,8210,8210,0
20240613,153300,711516140,8210,8210,8210,8210,0
20240613,153200,711516140,8210,8210,8210,8210,0
20240613,153100,711516140,8210,8210,8210,8210,0
20240613,153000,711516140,8210,8210,8210,8210,631
20240613,152900,706335630,8240,8240,8240,8240,0
20240613,152800,706335630,8240,8240,8240,8240,0
20240613,152700,706335630,8240,8240,8240,8240,0
20240613,152600,706335630,8240,8240,8240,8240,0
20240613,152500,706335630,8240,8240,8240,8240,0
20240613,152400,706335630,8240,8240,8240,8240,0
20240613,152300,706335630,8240,8240,8240,8240,0
20240613,152200,706335630,8240,8240,8240,8240,0
20240613,152100,706335630,8240,8240,8240,8240,0
20240613,152000,706335630,8240,8240,8240,8240,0
20240613,151900,706335630,8240,8180,8240,8180,288
20240613,151800,703972750,8180,8180,8180,8180,0
20240613,151700,703972750,8180,8180,8180,8180,240
20240613,151600,702009550,8180,8190,8200,8180,233
20240613,151500,700101410,8190,8190,8190,8190,0
20240613,151400,700101410,8190,8180,8190,8180,247
20240613,151300,698080810,8180,8170,8180,8170,68
20240613,151200,697525190,8170,8180,8180,8170,240
20240613,151100,695564380,8180,8180,8180,8180,288
20240613,151000,693208540,8180,8170,8180,8170,25
20240613,150900,693004100,8170,8170,8170,8160,105
20240613,150800,692147010,8180,8170,8180,8170,119
20240613,150700,691174770,8160,8160,8160,8160,49
20240613,150600,690774930,8160,8160,8160,8160,13
20240613,150500,690668850,8160,8170,8170,8160,1838
20240613,150400,675662590,8160,8170,8170,8160,664
20240613,150300,670237870,8180,8180,8180,8180,40
20240613,150200,669910670,8180,8190,8190,8180,19
20240613,150100,669755240,8180,8180,8180,8180,331
20240613,150000,667047660,8190,8190,8190,8190,0
20240613,145900,667047660,8190,8190,8190,8190,5
20240613,145800,667006710,8180,8190,8190,8180,260
20240613,145700,664879270,8190,8190,8190,8190,0
20240613,145600,664879270,8190,8190,8190,8190,2
20240613,145500,664862890,8180,8180,8190,8180,915
20240613,145400,657378180,8180,8170,8180,8170,58
20240613,145300,656903760,8170,8170,8170,8170,565
20240613,145200,652287710,8170,8170,8170,8170,1
20240613,145100,652279540,8160,8160,8160,8160,20
20240613,145000,652116340,8170,8170,8170,8170,303
20240613,144900,649640830,8170,8170,8170,8170,1
20240613,144800,649632660,8160,8160,8160,8160,283
20240613,144700,647323380,8150,8160,8160,8150,560
20240613,144600,642754280,8160,8150,8160,8150,12
20240613,144500,642656470,8160,8160,8160,8160,1
20240613,144400,642648310,8150,8140,8150,8140,1225
20240613,144300,632674560,8160,8160,8160,8160,1
20240613,144200,632666400,8140,8140,8140,8140,81
20240613,144100,632007060,8160,8160,8160,8160,0
20240613,144000,632007060,8160,8160,8160,8160,187
20240613,143900,630481140,8160,8150,8160,8150,1103
20240613,143800,621491670,8140,8150,8160,8140,214
20240613,143700,619747670,8140,8140,8140,8140,581
20240613,143600,615018330,8140,8140,8150,8140,1608
20240613,143500,601927830,8140,8150,8150,8140,174
20240613,143400,600510740,8150,8150,8150,8150,132
20240613,143300,599434940,8150,8160,8160,8150,488
20240613,143200,595457230,8150,8160,8160,8150,213
20240613,143100,593721270,8180,8180,8180,8180,0
20240613,143000,593721270,8180,8180,8180,8180,1
20240613,142900,593713090,8180,8160,8180,8150,148
20240613,142800,592503210,8160,8160,8160,8160,17
20240613,142700,592364490,8160,8160,8160,8160,6
20240613,142600,592315530,8160,8160,8160,8160,161
20240613,142500,591001770,8160,8160,8160,8160,75
20240613,142400,590389770,8160,8170,8170,8160,1804
20240613,142300,575652750,8180,8180,8180,8180,1
20240613,142200,575644570,8170,8180,8180,8170,400
20240613,142100,572374690,8190,8190,8190,8190,2
20240613,142000,572358310,8190,8180,8190,8180,83
20240613,141900,571679170,8180,8180,8180,8180,11
20240613,141800,571589190,8190,8190,8190,8190,1526
20240613,141700,559091250,8200,8200,8200,8200,122
20240613,141600,558090850,8200,8200,8200,8200,109
20240613,141500,557197050,8200,8200,8200,8200,1334
20240613,141400,546258250,8200,8200,8200,8200,0
20240613,141300,546258250,8200,8210,8210,8200,7
20240613,141200,546200840,8220,8220,8220,8220,0
20240613,141100,546200840,8220,8210,8220,8210,22
20240613,141000,546020210,8210,8210,8210,8210,200
20240613,140900,544378210,8210,8210,8210,8210,321
20240613,140800,541742800,8210,8210,8210,8210,0
20240613,140700,541742800,8210,8200,8210,8200,49
20240613,140600,541340700,8200,8200,8200,8200,262
20240613,140500,539192300,8200,8200,8200,8200,5
20240613,140400,539151300,8210,8210,8210,8210,0
20240613,140300,539151300,8210,8210,8210,8210,10
20240613,140200,539069200,8210,8210,8210,8210,17
20240613,140100,538929630,8230,8230,8230,8230,0
20240613,140000,538929630,8230,8230,8230,8230,0
20240613,135900,538929630,8230,8230,8230,8230,0
20240613,135800,538929630,8230,8190,8230,8190,422
20240613,135700,535470310,8200,8200,8200,8200,1337
20240613,135600,524506910,8230,8230,8230,8230,2
20240613,135500,524490450,8230,8220,8230,8200,1080
20240613,135400,515622980,8220,8220,8220,8220,1
20240613,135300,515614760,8220,8220,8220,8220,0
20240613,135200,515614760,8220,8220,8220,8220,0
20240613,135100,515614760,8220,8220,8220,8220,0
20240613,135000,515614760,8220,8230,8230,8220,771
20240613,134900,509277130,8230,8230,8230,8230,4
20240613,134800,509244210,8240,8240,8240,8240,0
20240613,134700,509244210,8240,8240,8240,8240,0
20240613,134600,509244210,8240,8240,8240,8240,10
20240613,134500,509161810,8240,8240,8240,8240,619
20240613,134400,504061250,8240,8240,8240,8240,0
20240613,134300,504061250,8240,8240,8240,8240,0
20240613,134200,504061250,8240,8240,8240,8240,0
20240613,134100,504061250,8240,8240,8240,8240,0
20240613,134000,504061250,8240,8240,8240,8240,0
20240613,133900,504061250,8240,8240,8240,8240,0
20240613,133800,504061250,8240,8240,8240,8240,2
20240613,133700,504044770,8230,8230,8230,8230,177
20240613,133600,502588060,8230,8230,8230,8230,0
20240613,133500,502588060,8230,8230,8230,8230,0
20240613,133400,502588060,8230,8230,8230,8230,581
20240613,133300,497806430,8230,8230,8230,8230,27
20240613,133200,497584220,8240,8240,8240,8240,4
20240613,133100,497551260,8230,8230,8230,8230,71
20240613,133000,496966930,8230,8240,8240,8230,155
20240613,132900,495691270,8240,8240,8240,8240,61
20240613,132800,495188630,8230,8230,8230,8230,0
20240613,132700,495188630,8230,8230,8230,8230,0
20240613,132600,495188630,8230,8230,8230,8230,100
20240613,132500,494365630,8230,8230,8230,8230,0
20240613,132400,494365630,8230,8230,8230,8230,0
20240613,132300,494365630,8230,8230,8230,8230,0
20240613,132200,494365630,8230,8230,8230,8230,25
20240613,132100,494159880,8230,8230,8230,8230,50
20240613,132000,493748380,8260,8260,8260,8260,57
20240613,131900,493277560,8260,8260,8260,8260,0
20240613,131800,493277560,8260,8260,8260,8260,0
20240613,131700,493277560,8260,8250,8260,8250,37
20240613,131600,492972290,8250,8260,8260,8240,767
20240613,131500,486650190,8260,8260,8260,8260,4
20240613,131400,486617150,8260,8260,8260,8260,50
20240613,131300,486204150,8260,8260,8260,8260,0
20240613,131200,486204150,8260,8260,8260,8260,11
20240613,131100,486113290,8260,8260,8260,8260,20
20240613,131000,485948090,8260,8260,8260,8240,158
20240613,130900,484645010,8260,8260,8260,8260,63
20240613,130800,484124630,8260,8260,8260,8260,13
20240613,130700,484017250,8260,8260,8260,8260,0
20240613,130600,484017250,8260,8260,8260,8260,11
20240613,130500,483926390,8260,8260,8260,8260,29
20240613,130400,483686850,8260,8260,8260,8260,10
20240613,130300,483604250,8270,8270,8270,8270,0
20240613,130200,483604250,8270,8270,8270,8270,0
20240613,130100,483604250,8270,8270,8270,8270,0
20240613,130000,483604250,8270,8270,8270,8270,12
20240613,125900,483505010,8270,8270,8270,8270,4
20240613,125800,483471930,8270,8270,8270,8270,1
20240613,125700,483463660,8230,8230,8230,8230,0
20240613,125600,483463660,8230,8230,8230,8230,0
20240613,125500,483463660,8230,8230,8230,8230,300
20240613,125400,480994660,8230,8230,8230,8230,13
20240613,125300,480887670,8280,8280,8280,8280,1
20240613,125200,480879390,8260,8230,8260,8230,286
20240613,125100,478517630,8230,8230,8230,8230,0
20240613,125000,478517630,8230,8230,8230,8230,0
20240613,124900,478517630,8230,8230,8230,8230,3
20240613,124800,478492940,8260,8260,8260,8260,0
20240613,124700,478492940,8260,8260,8260,8260,0
20240613,124600,478492940,8260,8260,8260,8260,0
20240613,124500,478492940,8260,8260,8260,8260,1
20240613,124400,478484680,8230,8260,8260,8230,21
20240613,124300,478311250,8260,8260,8260,8260,0
20240613,124200,478311250,8260,8260,8260,8260,0
20240613,124100,478311250,8260,8260,8260,8260,50
20240613,124000,477898250,8250,8250,8250,8250,0
20240613,123900,477898250,8250,8250,8250,8250,0
20240613,123800,477898250,8250,8250,8250,8250,8
20240613,123700,477832250,8250,8250,8250,8250,12
20240613,123600,477733250,8250,8250,8250,8250,0
20240613,123500,477733250,8250,8250,8250,8250,1
20240613,123400,477725000,8250,8250,8250,8250,13
20240613,123300,477617750,8250,8250,8250,8250,1
20240613,123200,477609500,8220,8220,8220,8220,18
20240613,123100,477461540,8220,8220,8220,8220,0
20240613,123000,477461540,8220,8240,8240,8220,3032
20240613,122900,452516470,8240,8240,8240,8240,10
20240613,122800,452434070,8240,8240,8240,8240,1213
20240613,122700,442438950,8240,8240,8240,8240,0
20240613,122600,442438950,8240,8250,8250,8240,846
20240613,122500,435467630,8250,8250,8250,8250,763
20240613,122400,429172880,8260,8260,8260,8260,131
20240613,122300,428090820,8260,8260,8260,8260,97
20240613,122200,427289600,8260,8260,8260,8260,0
20240613,122100,427289600,8260,8260,8260,8260,0
20240613,122000,427289600,8260,8260,8260,8260,0
20240613,121900,427289600,8260,8260,8260,8260,0
20240613,121800,427289600,8260,8260,8260,8260,3
20240613,121700,427264820,8260,8260,8260,8260,0
20240613,121600,427264820,8260,8260,8260,8260,0
20240613,121500,427264820,8260,8260,8260,8260,0
20240613,121400,427264820,8260,8260,8260,8260,0
20240613,121300,427264820,8260,8260,8260,8260,23
20240613,121200,427074840,8250,8250,8250,8250,36
20240613,121100,426777840,8260,8260,8260,8260,2
20240613,121000,426761320,8260,8260,8260,8260,50
20240613,120900,426348320,8250,8250,8250,8250,0
20240613,120800,426348320,8250,8250,8250,8250,4
20240613,120700,426315320,8250,8250,8250,8250,498
20240613,120600,422206820,8250,8250,8250,8250,30
20240613,120500,421959320,8240,8240,8240,8240,0
20240613,120400,421959320,8240,8240,8240,8240,0
20240613,120300,421959320,8240,8240,8240,8240,0
20240613,120200,421959320,8240,8240,8240,8240,0
20240613,120100,421959320,8240,8240,8240,8240,0
20240613,120000,421959320,8240,8240,8240,8240,0
20240613,115900,421959320,8240,8240,8240,8240,103
20240613,115800,421110600,8250,8250,8250,8250,0
20240613,115700,421110600,8250,8250,8250,8250,1943
20240613,115600,405080850,8260,8260,8260,8260,0
20240613,115500,405080850,8260,8270,8270,8260,1854
20240613,115400,389766560,8270,8270,8270,8270,1185
20240613,115300,379966610,8270,8270,8270,8270,0
20240613,115200,379966610,8270,8270,8270,8270,123
20240613,115100,378949400,8280,8280,8280,8280,0
20240613,115000,378949400,8280,8280,8280,8280,1
20240613,114900,378941120,8270,8270,8270,8270,0
20240613,114800,378941120,8270,8270,8270,8270,0
20240613,114700,378941120,8270,8270,8270,8270,0
20240613,114600,378941120,8270,8270,8270,8270,152
20240613,114500,377684080,8270,8270,8270,8270,3
20240613,114400,377659270,8280,8280,8280,8280,0
20240613,114300,377659270,8280,8280,8280,8280,0
20240613,114200,377659270,8280,8280,8280,8280,0
20240613,114100,377659270,8280,8280,8280,8280,151
20240613,114000,376408990,8280,8280,8280,8280,0
20240613,113900,376408990,8280,8280,8280,8280,0
20240613,113800,376408990,8280,8280,8280,8280,53
20240613,113700,375970150,8280,8280,8280,8280,0
20240613,113600,375970150,8280,8280,8280,8280,669
20240613,113500,370430830,8280,8280,8280,8280,3
20240613,113400,370405990,8280,8280,8280,8280,0
20240613,113300,370405990,8280,8280,8280,8280,0
20240613,113200,370405990,8280,8280,8280,8280,0
20240613,113100,370405990,8280,8280,8280,8280,16
20240613,113000,370273510,8280,8280,8280,8280,0
20240613,112900,370273510,8280,8280,8280,8280,3
20240613,112800,370248670,8300,8300,8300,8300,0
20240613,112700,370248670,8300,8300,8300,8300,0
20240613,112600,370248670,8300,8300,8300,8300,2
20240613,112500,370232070,8290,8290,8290,8290,4
20240613,112400,370198910,8280,8280,8280,8280,1
20240613,112300,370190630,8270,8270,8270,8270,300
20240613,112200,367709630,8270,8270,8270,8270,12
20240613,112100,367610390,8280,8280,8280,8280,200
20240613,112000,365954390,8270,8270,8270,8270,0
20240613,111900,365954390,8270,8270,8270,8270,80
20240613,111800,365292790,8300,8300,8300,8300,0
20240613,111700,365292790,8300,8270,8300,8270,501
20240613,111600,361149490,8270,8280,8280,8270,999
20240613,111500,352887730,8270,8270,8270,8270,1
20240613,111400,352879460,8280,8280,8280,8280,0
20240613,111300,352879460,8280,8290,8290,8280,127
20240613,111200,351827020,8280,8290,8290,8280,1309
20240613,111100,340988470,8290,8290,8290,8290,0
20240613,111000,340988470,8290,8290,8290,8290,0
20240613,110900,340988470,8290,8290,8290,8290,250
20240613,110800,338915970,8300,8300,8300,8300,0
20240613,110700,338915970,8300,8300,8300,8300,0
20240613,110600,338915970,8300,8300,8300,8300,11
20240613,110500,338824670,8300,8300,8300,8300,0
20240613,110400,338824670,8300,8300,8300,8300,1
20240613,110300,338816370,8280,8280,8280,8280,39
20240613,110200,338493450,8330,8330,8330,8330,2
20240613,110100,338476790,8270,8330,8330,8270,827
20240613,110000,331587940,8330,8300,8330,8300,333
20240613,105900,328820130,8270,8270,8270,8270,4
20240613,105800,328787050,8300,8290,8300,8290,202
20240613,105700,327111550,8290,8290,8290,8290,0
20240613,105600,327111550,8290,8270,8290,8270,35
20240613,105500,326821500,8270,8270,8270,8270,6
20240613,105400,326771880,8270,8270,8270,8270,0
20240613,105300,326771880,8270,8280,8280,8270,32
20240613,105200,326507190,8270,8270,8270,8270,0
20240613,105100,326507190,8270,8270,8270,8270,0
20240613,105000,326507190,8270,8270,8270,8270,91
20240613,104900,325754620,8270,8280,8280,8270,2
20240613,104800,325738070,8270,8270,8270,8270,0
20240613,104700,325738070,8270,8280,8280,8270,105
20240613,104600,324869670,8280,8280,8280,8280,10
20240613,104500,324786870,8290,8290,8290,8290,0
20240613,104400,324786870,8290,8290,8290,8290,0
20240613,104300,324786870,8290,8290,8290,8290,0
20240613,104200,324786870,8290,8290,8290,8290,4
20240613,104100,324753710,8260,8280,8280,8260,1767
20240613,104000,310149090,8290,8290,8290,8290,315
20240613,103900,307537740,8290,8290,8290,8290,5
20240613,103800,307496290,8290,8290,8290,8290,50
20240613,103700,307081790,8290,8290,8290,8290,0
20240613,103600,307081790,8290,8280,8290,8280,12
20240613,103500,306982320,8280,8280,8280,8280,0
20240613,103400,306982320,8280,8280,8280,8280,0
20240613,103300,306982320,8280,8280,8280,8280,0
20240613,103200,306982320,8280,8280,8280,8280,2
20240613,103100,306965760,8280,8280,8280,8280,5
20240613,103000,306924360,8280,8280,8280,8280,41
20240613,102900,306584880,8280,8280,8280,8280,0
20240613,102800,306584880,8280,8270,8280,8270,97
20240613,102700,305781740,8280,8280,8280,8280,2
20240613,102600,305765180,8270,8270,8270,8270,55
20240613,102500,305310330,8270,8270,8270,8270,0
20240613,102400,305310330,8270,8270,8270,8270,113
20240613,102300,304375820,8280,8280,8280,8280,9
20240613,102200,304301300,8280,8280,8280,8280,0
20240613,102100,304301300,8280,8290,8290,8280,595
20240613,102000,299369760,8290,8290,8290,8290,0
20240613,101900,299369760,8290,8290,8290,8290,33
20240613,101800,299096190,8290,8290,8290,8290,1
20240613,101700,299087900,8290,8290,8290,8290,10
20240613,101600,299005000,8290,8290,8290,8290,1
20240613,101500,298996710,8290,8290,8290,8290,0
20240613,101400,298996710,8290,8290,8290,8290,50
20240613,101300,298582210,8290,8290,8290,8290,201
20240613,101200,296915920,8290,8260,8290,8260,33
20240613,101100,296643310,8260,8260,8260,8260,103
20240613,101000,295792530,8300,8300,8300,8300,79
20240613,100900,295136830,8300,8300,8300,8300,0
20240613,100800,295136830,8300,8310,8310,8300,2
20240613,100700,295120220,8300,8280,8300,8280,603
20240613,100600,290119960,8280,8280,8280,8280,10
20240613,100500,290037160,8280,8260,8280,8260,95
20240613,100400,289250580,8270,8280,8280,8270,8
20240613,100300,289184360,8290,8290,8290,8290,0
20240613,100200,289184360,8290,8280,8290,8280,305
20240613,100100,286658910,8280,8280,8280,8280,0
20240613,100000,286658910,8280,8280,8280,8280,3
20240613,095900,286634070,8290,8280,8290,8280,21
20240613,095800,286460080,8290,8280,8290,8280,14
20240613,095700,286344030,8300,8250,8300,8240,1502
20240613,095600,273961960,8250,8300,8300,8250,5
20240613,095500,273920660,8310,8320,8320,8310,3
20240613,095400,273895710,8260,8270,8330,8260,1003
20240613,095300,265570530,8270,8270,8270,8270,2
20240613,095200,265553990,8240,8260,8260,8240,5056
20240613,095100,223887310,8260,8260,8260,8260,1
20240613,095000,223879050,8260,8260,8260,8260,1
20240613,094900,223870790,8260,8260,8260,8260,4
20240613,094800,223837750,8250,8240,8270,8240,331
20240613,094700,221109400,8240,8270,8270,8240,641
20240613,094600,215825930,8280,8250,8280,8250,748
20240613,094500,209633150,8250,8240,8250,8240,54
20240613,094400,209187750,8230,8250,8250,8230,193
20240613,094300,207597500,8220,8220,8220,8220,7
20240613,094200,207539960,8230,8230,8230,8230,1546
20240613,094100,194816380,8240,8240,8240,8240,0
20240613,094000,194816380,8240,8250,8250,8240,151
20240613,093900,193570910,8250,8250,8250,8250,5
20240613,093800,193529660,8250,8250,8250,8250,102
20240613,093700,192688160,8250,8240,8250,8230,894
20240613,093600,185315630,8220,8220,8220,8220,126
20240613,093500,184279910,8220,8220,8220,8220,728
20240613,093400,178295750,8230,8250,8250,8230,517
20240613,093300,174040800,8250,8240,8250,8240,92
20240613,093200,173282670,8240,8240,8240,8240,0
20240613,093100,173282670,8240,8240,8240,8240,40
20240613,093000,172953070,8250,8240,8250,8240,299
20240613,092900,170489300,8240,8240,8240,8240,3
20240613,092800,170464580,8230,8230,8230,8230,25
20240613,092700,170258830,8220,8220,8220,8220,0
20240613,092600,170258830,8220,8220,8230,8220,28
20240613,092500,170028660,8210,8220,8220,8210,650
20240613,092400,164691910,8250,8210,8250,8210,102
20240613,092300,163854410,8210,8220,8250,8210,1551
20240613,092200,151097740,8220,8240,8240,8220,918
20240613,092100,143540870,8250,8260,8260,8250,1379
20240613,092000,132152230,8260,8270,8270,8260,795
20240613,091900,125578230,8270,8270,8270,8270,54
20240613,091800,125131650,8260,8280,8280,8260,1321
20240613,091700,114209330,8280,8280,8280,8280,2119
20240613,091600,96664010,8280,8280,8280,8280,340
20240613,091500,93848810,8280,8290,8290,8280,3000
20240613,091400,68988160,8290,8290,8290,8290,127
20240613,091300,67935330,8300,8320,8320,8300,1315
20240613,091200,57000830,8300,8300,8300,8300,0
20240613,091100,57000830,8300,8300,8300,8290,90
20240613,091000,56254330,8280,8300,8300,8280,218
20240613,090900,54448690,8340,8340,8340,8340,264
20240613,090800,52246930,8280,8330,8330,8280,172
20240613,090700,50816770,8260,8300,8300,8260,562
20240613,090600,46162560,8270,8280,8290,8270,188
20240613,090500,44605710,8280,8280,8290,8280,650
20240613,090400,39219020,8280,8280,8280,8280,472
20240613,090300,35310860,8290,8290,8290,8290,163
20240613,090200,33959590,8290,8290,8300,8290,420
20240613,090100,30477590,8290,8310,8330,8290,1547
20240613,090000,17634000,8320,8350,8350,8290,2118