KissMeData/105760/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,200900,662674240,10080,10080,10080,10080,1617
20240620,200800,662674240,10080,10080,10080,10080,0
20240620,200700,662674240,10080,10080,10080,10080,0
20240620,200600,662674240,10080,10080,10080,10080,0
20240620,200500,662674240,10080,10080,10080,10080,0
20240620,200400,662674240,10080,10080,10080,10080,0
20240620,200300,662674240,10080,10080,10080,10080,0
20240620,200200,662674240,10080,10080,10080,10080,0
20240620,200100,662674240,10080,10080,10080,10080,0
20240620,200000,662674240,10080,10080,10080,10080,0
20240620,195900,662674240,10080,10080,10080,10080,0
20240620,195800,662674240,10080,10080,10080,10080,0
20240620,195700,662674240,10080,10080,10080,10080,0
20240620,195600,662674240,10080,10080,10080,10080,0
20240620,195500,662674240,10080,10080,10080,10080,0
20240620,195400,662674240,10080,10080,10080,10080,0
20240620,195300,662674240,10080,10080,10080,10080,0
20240620,195200,662674240,10080,10080,10080,10080,0
20240620,195100,662674240,10080,10080,10080,10080,0
20240620,195000,662674240,10080,10080,10080,10080,0
20240620,194900,662674240,10080,10080,10080,10080,0
20240620,194800,662674240,10080,10080,10080,10080,0
20240620,194700,662674240,10080,10080,10080,10080,0
20240620,194600,662674240,10080,10080,10080,10080,0
20240620,194500,662674240,10080,10080,10080,10080,0
20240620,194400,662674240,10080,10080,10080,10080,0
20240620,194300,662674240,10080,10080,10080,10080,0
20240620,194200,662674240,10080,10080,10080,10080,0
20240620,194100,662674240,10080,10080,10080,10080,0
20240620,194000,662674240,10080,10080,10080,10080,0
20240620,193900,662674240,10080,10080,10080,10080,1617
20240620,193800,662674240,10080,10080,10080,10080,0
20240620,193700,662674240,10080,10080,10080,10080,0
20240620,193600,662674240,10080,10080,10080,10080,0
20240620,193500,662674240,10080,10080,10080,10080,0
20240620,193400,662674240,10080,10080,10080,10080,0
20240620,193300,662674240,10080,10080,10080,10080,0
20240620,193200,662674240,10080,10080,10080,10080,0
20240620,193100,662674240,10080,10080,10080,10080,0
20240620,193000,662674240,10080,10080,10080,10080,0
20240620,192900,662674240,10080,10080,10080,10080,0
20240620,192800,662674240,10080,10080,10080,10080,0
20240620,192700,662674240,10080,10080,10080,10080,0
20240620,192600,662674240,10080,10080,10080,10080,0
20240620,192500,662674240,10080,10080,10080,10080,0
20240620,192400,662674240,10080,10080,10080,10080,0
20240620,192300,662674240,10080,10080,10080,10080,0
20240620,192200,662674240,10080,10080,10080,10080,0
20240620,192100,662674240,10080,10080,10080,10080,0
20240620,192000,662674240,10080,10080,10080,10080,0
20240620,191900,662674240,10080,10080,10080,10080,0
20240620,191800,662674240,10080,10080,10080,10080,0
20240620,191700,662674240,10080,10080,10080,10080,0
20240620,191600,662674240,10080,10080,10080,10080,0
20240620,191500,662674240,10080,10080,10080,10080,0
20240620,191400,662674240,10080,10080,10080,10080,0
20240620,191300,662674240,10080,10080,10080,10080,0
20240620,191200,662674240,10080,10080,10080,10080,0
20240620,191100,662674240,10080,10080,10080,10080,0
20240620,191000,662674240,10080,10080,10080,10080,0
20240620,190900,662674240,10080,10080,10080,10080,1617
20240620,190800,662674240,10080,10080,10080,10080,0
20240620,190700,662674240,10080,10080,10080,10080,0
20240620,190600,662674240,10080,10080,10080,10080,0
20240620,190500,662674240,10080,10080,10080,10080,0
20240620,190400,662674240,10080,10080,10080,10080,0
20240620,190300,662674240,10080,10080,10080,10080,0
20240620,190200,662674240,10080,10080,10080,10080,0
20240620,190100,662674240,10080,10080,10080,10080,0
20240620,190000,662674240,10080,10080,10080,10080,0
20240620,185900,662674240,10080,10080,10080,10080,0
20240620,185800,662674240,10080,10080,10080,10080,0
20240620,185700,662674240,10080,10080,10080,10080,0
20240620,185600,662674240,10080,10080,10080,10080,0
20240620,185500,662674240,10080,10080,10080,10080,0
20240620,185400,662674240,10080,10080,10080,10080,0
20240620,185300,662674240,10080,10080,10080,10080,0
20240620,185200,662674240,10080,10080,10080,10080,0
20240620,185100,662674240,10080,10080,10080,10080,0
20240620,185000,662674240,10080,10080,10080,10080,0
20240620,184900,662674240,10080,10080,10080,10080,0
20240620,184800,662674240,10080,10080,10080,10080,0
20240620,184700,662674240,10080,10080,10080,10080,0
20240620,184600,662674240,10080,10080,10080,10080,0
20240620,184500,662674240,10080,10080,10080,10080,0
20240620,184400,662674240,10080,10080,10080,10080,0
20240620,184300,662674240,10080,10080,10080,10080,0
20240620,184200,662674240,10080,10080,10080,10080,0
20240620,184100,662674240,10080,10080,10080,10080,0
20240620,184000,662674240,10080,10080,10080,10080,0
20240620,183900,662674240,10080,10080,10080,10080,1617
20240620,183800,662674240,10080,10080,10080,10080,0
20240620,183700,662674240,10080,10080,10080,10080,0
20240620,183600,662674240,10080,10080,10080,10080,0
20240620,183500,662674240,10080,10080,10080,10080,0
20240620,183400,662674240,10080,10080,10080,10080,0
20240620,183300,662674240,10080,10080,10080,10080,0
20240620,183200,662674240,10080,10080,10080,10080,0
20240620,183100,662674240,10080,10080,10080,10080,0
20240620,183000,662674240,10080,10080,10080,10080,0
20240620,182900,662674240,10080,10080,10080,10080,0
20240620,182800,662674240,10080,10080,10080,10080,0
20240620,182700,662674240,10080,10080,10080,10080,0
20240620,182600,662674240,10080,10080,10080,10080,0
20240620,182500,662674240,10080,10080,10080,10080,0
20240620,182400,662674240,10080,10080,10080,10080,0
20240620,182300,662674240,10080,10080,10080,10080,0
20240620,182200,662674240,10080,10080,10080,10080,0
20240620,182100,662674240,10080,10080,10080,10080,0
20240620,182000,662674240,10080,10080,10080,10080,0
20240620,181900,662674240,10080,10080,10080,10080,0
20240620,181800,662674240,10080,10080,10080,10080,0
20240620,181700,662674240,10080,10080,10080,10080,0
20240620,181600,662674240,10080,10080,10080,10080,0
20240620,181500,662674240,10080,10080,10080,10080,0
20240620,181400,662674240,10080,10080,10080,10080,0
20240620,181300,662674240,10080,10080,10080,10080,0
20240620,181200,662674240,10080,10080,10080,10080,0
20240620,181100,662674240,10080,10080,10080,10080,0
20240620,181000,662674240,10080,10080,10080,10080,0
20240620,180900,662674240,10080,10080,10080,10080,1617
20240620,180800,662674240,10080,10080,10080,10080,0
20240620,180700,662674240,10080,10080,10080,10080,0
20240620,180600,662674240,10080,10080,10080,10080,0
20240620,180500,662674240,10080,10080,10080,10080,0
20240620,180400,662674240,10080,10080,10080,10080,0
20240620,180300,662674240,10080,10080,10080,10080,0
20240620,180200,662674240,10080,10080,10080,10080,0
20240620,180100,662674240,10080,10080,10080,10080,0
20240620,180000,662674240,10080,10080,10080,10080,0
20240620,175900,662674240,10080,10080,10080,10080,0
20240620,175800,662674240,10080,10080,10080,10080,0
20240620,175700,662674240,10080,10080,10080,10080,0
20240620,175600,662674240,10080,10080,10080,10080,0
20240620,175500,662674240,10080,10080,10080,10080,0
20240620,175400,662674240,10080,10080,10080,10080,0
20240620,175300,662674240,10080,10080,10080,10080,0
20240620,175200,662674240,10080,10080,10080,10080,0
20240620,175100,662674240,10080,10080,10080,10080,0
20240620,175000,662674240,10080,10080,10080,10080,0
20240620,174900,662674240,10080,10080,10080,10080,0
20240620,174800,662674240,10080,10080,10080,10080,0
20240620,174700,662674240,10080,10080,10080,10080,0
20240620,174600,662674240,10080,10080,10080,10080,0
20240620,174500,662674240,10080,10080,10080,10080,0
20240620,174400,662674240,10080,10080,10080,10080,0
20240620,174300,662674240,10080,10080,10080,10080,0
20240620,174200,662674240,10080,10080,10080,10080,0
20240620,174100,662674240,10080,10080,10080,10080,0
20240620,174000,662674240,10080,10080,10080,10080,0
20240620,173900,662674240,10080,10080,10080,10080,1617
20240620,173800,662674240,10080,10080,10080,10080,0
20240620,173700,662674240,10080,10080,10080,10080,0
20240620,173600,662674240,10080,10080,10080,10080,0
20240620,173500,662674240,10080,10080,10080,10080,0
20240620,173400,662674240,10080,10080,10080,10080,0
20240620,173300,662674240,10080,10080,10080,10080,0
20240620,173200,662674240,10080,10080,10080,10080,0
20240620,173100,662674240,10080,10080,10080,10080,0
20240620,173000,662674240,10080,10080,10080,10080,0
20240620,172900,662674240,10080,10080,10080,10080,0
20240620,172800,662674240,10080,10080,10080,10080,0
20240620,172700,662674240,10080,10080,10080,10080,0
20240620,172600,662674240,10080,10080,10080,10080,0
20240620,172500,662674240,10080,10080,10080,10080,0
20240620,172400,662674240,10080,10080,10080,10080,0
20240620,172300,662674240,10080,10080,10080,10080,0
20240620,172200,662674240,10080,10080,10080,10080,0
20240620,172100,662674240,10080,10080,10080,10080,0
20240620,172000,662674240,10080,10080,10080,10080,0
20240620,171900,662674240,10080,10080,10080,10080,0
20240620,171800,662674240,10080,10080,10080,10080,0
20240620,171700,662674240,10080,10080,10080,10080,0
20240620,171600,662674240,10080,10080,10080,10080,0
20240620,171500,662674240,10080,10080,10080,10080,0
20240620,171400,662674240,10080,10080,10080,10080,0
20240620,171300,662674240,10080,10080,10080,10080,0
20240620,171200,662674240,10080,10080,10080,10080,0
20240620,171100,662674240,10080,10080,10080,10080,0
20240620,171000,662674240,10080,10080,10080,10080,0
20240620,170900,662674240,10080,10080,10080,10080,1617
20240620,170800,662674240,10080,10080,10080,10080,0
20240620,170700,662674240,10080,10080,10080,10080,0
20240620,170600,662674240,10080,10080,10080,10080,0
20240620,170500,662674240,10080,10080,10080,10080,0
20240620,170400,662674240,10080,10080,10080,10080,0
20240620,170300,662674240,10080,10080,10080,10080,0
20240620,170200,662674240,10080,10080,10080,10080,0
20240620,170100,662674240,10080,10080,10080,10080,0
20240620,170000,662674240,10080,10080,10080,10080,0
20240620,165900,662674240,10080,10080,10080,10080,0
20240620,165800,662674240,10080,10080,10080,10080,0
20240620,165700,662674240,10080,10080,10080,10080,0
20240620,165600,662674240,10080,10080,10080,10080,0
20240620,165500,662674240,10080,10080,10080,10080,0
20240620,165400,662674240,10080,10080,10080,10080,0
20240620,165300,662674240,10080,10080,10080,10080,0
20240620,165200,662674240,10080,10080,10080,10080,0
20240620,165100,662674240,10080,10080,10080,10080,0
20240620,165000,662674240,10080,10080,10080,10080,0
20240620,164900,662674240,10080,10080,10080,10080,0
20240620,164800,662674240,10080,10080,10080,10080,0
20240620,164700,662674240,10080,10080,10080,10080,0
20240620,164600,662674240,10080,10080,10080,10080,0
20240620,164500,662674240,10080,10080,10080,10080,0
20240620,164400,662674240,10080,10080,10080,10080,0
20240620,164300,662674240,10080,10080,10080,10080,0
20240620,164200,662674240,10080,10080,10080,10080,0
20240620,164100,662674240,10080,10080,10080,10080,0
20240620,164000,662674240,10080,10080,10080,10080,0
20240620,163900,662674240,10080,10080,10080,10080,1617
20240620,163800,662674240,10080,10080,10080,10080,0
20240620,163700,662674240,10080,10080,10080,10080,0
20240620,163600,662674240,10080,10080,10080,10080,0
20240620,163500,662674240,10080,10080,10080,10080,0
20240620,163400,662674240,10080,10080,10080,10080,0
20240620,163300,662674240,10080,10080,10080,10080,0
20240620,163200,662674240,10080,10080,10080,10080,0
20240620,163100,662674240,10080,10080,10080,10080,0
20240620,163000,662674240,10080,10080,10080,10080,0
20240620,162900,662674240,10080,10080,10080,10080,0
20240620,162800,662674240,10080,10080,10080,10080,0
20240620,162700,662674240,10080,10080,10080,10080,0
20240620,162600,662674240,10080,10080,10080,10080,0
20240620,162500,662674240,10080,10080,10080,10080,0
20240620,162400,662674240,10080,10080,10080,10080,0
20240620,162300,662674240,10080,10080,10080,10080,0
20240620,162200,662674240,10080,10080,10080,10080,0
20240620,162100,662674240,10080,10080,10080,10080,0
20240620,162000,662674240,10080,10080,10080,10080,0
20240620,161900,662674240,10080,10080,10080,10080,0
20240620,161800,662674240,10080,10080,10080,10080,0
20240620,161700,662674240,10080,10080,10080,10080,0
20240620,161600,662674240,10080,10080,10080,10080,0
20240620,161500,662674240,10080,10080,10080,10080,0
20240620,161400,662674240,10080,10080,10080,10080,0
20240620,161300,662674240,10080,10080,10080,10080,0
20240620,161200,662674240,10080,10080,10080,10080,0
20240620,161100,662674240,10080,10080,10080,10080,0
20240620,161000,662674240,10080,10080,10080,10080,0
20240620,160900,662674240,10080,10080,10080,10080,1617
20240620,160800,662674240,10080,10080,10080,10080,0
20240620,160700,662674240,10080,10080,10080,10080,0
20240620,160600,662674240,10080,10080,10080,10080,0
20240620,160500,662674240,10080,10080,10080,10080,0
20240620,160400,662674240,10080,10080,10080,10080,0
20240620,160300,662674240,10080,10080,10080,10080,0
20240620,160200,662674240,10080,10080,10080,10080,0
20240620,160100,662674240,10080,10080,10080,10080,0
20240620,160000,662674240,10080,10080,10080,10080,0
20240620,155900,662674240,10080,10080,10080,10080,0
20240620,155800,662674240,10080,10080,10080,10080,0
20240620,155700,662674240,10080,10080,10080,10080,0
20240620,155600,662674240,10080,10080,10080,10080,0
20240620,155500,662674240,10080,10080,10080,10080,0
20240620,155400,662674240,10080,10080,10080,10080,0
20240620,155300,662674240,10080,10080,10080,10080,0
20240620,155200,662674240,10080,10080,10080,10080,0
20240620,155100,662674240,10080,10080,10080,10080,0
20240620,155000,662674240,10080,10080,10080,10080,0
20240620,154900,662674240,10080,10080,10080,10080,0
20240620,154800,662674240,10080,10080,10080,10080,0
20240620,154700,662674240,10080,10080,10080,10080,0
20240620,154600,662674240,10080,10080,10080,10080,0
20240620,154500,662674240,10080,10080,10080,10080,0
20240620,154400,662674240,10080,10080,10080,10080,0
20240620,154300,662674240,10080,10080,10080,10080,0
20240620,154200,662674240,10080,10080,10080,10080,0
20240620,154100,662674240,10080,10080,10080,10080,0
20240620,154000,662674240,10080,10080,10080,10080,0
20240620,153900,662674240,10080,10080,10080,10080,1617
20240620,153800,662674240,10080,10080,10080,10080,0
20240620,153700,662674240,10080,10080,10080,10080,0
20240620,153600,662674240,10080,10080,10080,10080,0
20240620,153500,662674240,10080,10080,10080,10080,0
20240620,153400,662674240,10080,10080,10080,10080,0
20240620,153300,662674240,10080,10080,10080,10080,0
20240620,153200,662674240,10080,10080,10080,10080,0
20240620,153100,662674240,10080,10080,10080,10080,0
20240620,153000,662674240,10080,10080,10080,10080,1617
20240620,152900,646374880,10080,10080,10080,10080,0
20240620,152800,646374880,10080,10080,10080,10080,0
20240620,152700,646374880,10080,10080,10080,10080,0
20240620,152600,646374880,10080,10080,10080,10080,0
20240620,152500,646374880,10080,10080,10080,10080,0
20240620,152400,646374880,10080,10080,10080,10080,0
20240620,152300,646374880,10080,10080,10080,10080,0
20240620,152200,646374880,10080,10080,10080,10080,0
20240620,152100,646374880,10080,10080,10080,10080,0
20240620,152000,646374880,10080,10080,10080,10080,0
20240620,151900,646374880,10080,10080,10120,10080,193
20240620,151800,644428200,10080,10120,10120,10080,26
20240620,151700,644165710,10080,10090,10090,10080,2000
20240620,151600,624005260,10080,10080,10080,10080,100
20240620,151500,622997260,10080,10090,10090,10080,269
20240620,151400,620285510,10090,10110,10110,10090,388
20240620,151300,616368820,10120,10120,10120,10120,0
20240620,151200,616368820,10120,10110,10120,10110,57
20240620,151100,615791990,10120,10120,10120,10120,0
20240620,151000,615791990,10120,10120,10120,10120,0
20240620,150900,615791990,10120,10120,10120,10120,0
20240620,150800,615791990,10120,10120,10120,10120,0
20240620,150700,615791990,10120,10120,10120,10120,0
20240620,150600,615791990,10120,10120,10120,10120,20
20240620,150500,615589590,10110,10110,10110,10110,281
20240620,150400,612748680,10100,10100,10100,10100,1
20240620,150300,612738580,10100,10100,10100,10100,305
20240620,150200,609658080,10110,10110,10110,10110,0
20240620,150100,609658080,10110,10110,10110,10110,0
20240620,150000,609658080,10110,10110,10110,10110,5
20240620,145900,609607530,10100,10100,10100,10100,21
20240620,145800,609395430,10110,10110,10110,10110,4
20240620,145700,609354990,10110,10110,10110,10110,50
20240620,145600,608849490,10110,10110,10110,10110,638
20240620,145500,602399310,10120,10120,10120,10120,1
20240620,145400,602389190,10120,10120,10120,10120,0
20240620,145300,602389190,10120,10120,10120,10120,0
20240620,145200,602389190,10120,10120,10120,10120,2
20240620,145100,602368950,10110,10110,10110,10110,0
20240620,145000,602368950,10110,10110,10110,10110,0
20240620,144900,602368950,10110,10110,10110,10110,0
20240620,144800,602368950,10110,10130,10130,10110,107
20240620,144700,601285170,10110,10110,10110,10110,0
20240620,144600,601285170,10110,10110,10110,10110,0
20240620,144500,601285170,10110,10110,10110,10110,0
20240620,144400,601285170,10110,10110,10110,10110,0
20240620,144300,601285170,10110,10130,10130,10110,11
20240620,144200,601173940,10100,10100,10100,10100,0
20240620,144100,601173940,10100,10100,10100,10100,563
20240620,144000,595487640,10140,10140,10140,10140,46
20240620,143900,595021200,10100,10100,10100,10100,62
20240620,143800,594395000,10140,10140,10140,10140,0
20240620,143700,594395000,10140,10140,10140,10140,0
20240620,143600,594395000,10140,10130,10140,10130,300
20240620,143500,591355530,10140,10140,10140,10140,0
20240620,143400,591355530,10140,10140,10140,10140,0
20240620,143300,591355530,10140,10140,10140,10140,0
20240620,143200,591355530,10140,10140,10140,10140,3
20240620,143100,591325110,10130,10130,10130,10130,185
20240620,143000,589451060,10140,10140,10140,10140,0
20240620,142900,589451060,10140,10140,10140,10140,0
20240620,142800,589451060,10140,10140,10140,10140,0
20240620,142700,589451060,10140,10130,10140,10130,65
20240620,142600,588792460,10090,10090,10090,10090,0
20240620,142500,588792460,10090,10140,10140,10090,51
20240620,142400,588277820,10090,10090,10090,10090,0
20240620,142300,588277820,10090,10090,10090,10090,0
20240620,142200,588277820,10090,10090,10090,10090,68
20240620,142100,587591700,10090,10090,10090,10090,31
20240620,142000,587278910,10090,10090,10090,10090,48
20240620,141900,586794590,10120,10120,10120,10120,43
20240620,141800,586359430,10110,10090,10110,10090,194
20240620,141700,584398130,10090,10090,10090,10090,0
20240620,141600,584398130,10090,10090,10090,10090,54
20240620,141500,583853270,10090,10090,10090,10090,60
20240620,141400,583247870,10090,10090,10090,10090,0
20240620,141300,583247870,10090,10090,10090,10090,0
20240620,141200,583247870,10090,10090,10090,10090,0
20240620,141100,583247870,10090,10090,10090,10090,0
20240620,141000,583247870,10090,10090,10090,10090,103
20240620,140900,582208600,10090,10090,10090,10090,0
20240620,140800,582208600,10090,10090,10090,10090,33
20240620,140700,581875630,10090,10090,10090,10090,0
20240620,140600,581875630,10090,10100,10100,10090,100
20240620,140500,580866570,10100,10100,10100,10100,1
20240620,140400,580856470,10100,10100,10100,10100,10
20240620,140300,580755470,10080,10080,10080,10080,1
20240620,140200,580745390,10100,10100,10100,10100,100
20240620,140100,579735390,10090,10090,10090,10090,43
20240620,140000,579301520,10090,10090,10090,10090,41
20240620,135900,578887830,10100,10100,10100,10100,8
20240620,135800,578807030,10080,10080,10080,10080,3
20240620,135700,578776790,10070,10080,10080,10070,40
20240620,135600,578373650,10080,10080,10080,10080,0
20240620,135500,578373650,10080,10080,10080,10080,0
20240620,135400,578373650,10080,10080,10080,10080,40
20240620,135300,577970450,10080,10080,10080,10080,153
20240620,135200,576428210,10080,10080,10080,10080,40
20240620,135100,576025010,10110,10110,10110,10110,0
20240620,135000,576025010,10110,10110,10110,10110,0
20240620,134900,576025010,10110,10110,10110,10110,0
20240620,134800,576025010,10110,10090,10110,10080,262
20240620,134700,573384010,10080,10090,10090,10080,614
20240620,134600,567193690,10080,10080,10080,10080,0
20240620,134500,567193690,10080,10080,10080,10080,40
20240620,134400,566790490,10080,10080,10080,10080,0
20240620,134300,566790490,10080,10080,10080,10080,29
20240620,134200,566498170,10090,10090,10090,10090,12
20240620,134100,566377090,10090,10090,10090,10090,13
20240620,134000,566245920,10080,10090,10090,10080,416
20240620,133900,562052050,10090,10090,10090,10090,123
20240620,133800,560810980,10090,10090,10090,10090,472
20240620,133700,556048500,10120,10120,10120,10120,0
20240620,133600,556048500,10120,10120,10120,10120,20
20240620,133500,555846100,10090,10090,10090,10090,10
20240620,133400,555745200,10090,10090,10090,10090,0
20240620,133300,555745200,10090,10090,10090,10090,43
20240620,133200,555311330,10090,10100,10100,10090,250
20240620,133100,552788730,10120,10090,10120,10090,91
20240620,133000,551870510,10090,10090,10090,10090,125
20240620,132900,550609260,10120,10100,10120,10100,76
20240620,132800,549841640,10090,10090,10090,10090,40
20240620,132700,549438040,10100,10100,10100,10100,187
20240620,132600,547549340,10100,10100,10100,10100,0
20240620,132500,547549340,10100,10100,10100,10100,100
20240620,132400,546539340,10100,10100,10100,10100,0
20240620,132300,546539340,10100,10100,10100,10100,0
20240620,132200,546539340,10100,10100,10100,10100,40
20240620,132100,546135340,10100,10100,10100,10100,0
20240620,132000,546135340,10100,10100,10100,10100,25
20240620,131900,545882840,10100,10110,10110,10100,80
20240620,131800,545074290,10100,10090,10100,10090,49
20240620,131700,544579450,10090,10090,10090,10090,0
20240620,131600,544579450,10090,10090,10090,10090,41
20240620,131500,544165760,10090,10100,10100,10090,40
20240620,131400,543762100,10100,10090,10100,10090,41
20240620,131300,543348400,10100,10100,10100,10100,0
20240620,131200,543348400,10100,10100,10100,10100,4
20240620,131100,543308000,10090,10090,10090,10090,0
20240620,131000,543308000,10090,10090,10090,10090,89
20240620,130900,542409990,10110,10100,10110,10090,16
20240620,130800,542248490,10100,10110,10110,10100,26
20240620,130700,541985780,10120,10120,10120,10120,0
20240620,130600,541985780,10120,10120,10120,10120,1
20240620,130500,541975660,10090,10090,10090,10090,0
20240620,130400,541975660,10090,10090,10090,10090,40
20240620,130300,541572060,10090,10090,10090,10090,0
20240620,130200,541572060,10090,10090,10090,10090,160
20240620,130100,539957660,10100,10100,10100,10100,0
20240620,130000,539957660,10100,10100,10100,10100,520
20240620,125900,534705660,10090,10100,10100,10090,41
20240620,125800,534291960,10100,10100,10100,10100,45
20240620,125700,533837460,10100,10100,10100,10100,0
20240620,125600,533837460,10100,10100,10100,10100,41
20240620,125500,533423360,10100,10100,10100,10100,0
20240620,125400,533423360,10100,10100,10100,10100,0
20240620,125300,533423360,10100,10100,10100,10100,40
20240620,125200,533019360,10100,10100,10100,10100,0
20240620,125100,533019360,10100,10100,10100,10100,31
20240620,125000,532706260,10100,10100,10100,10100,62
20240620,124900,532080060,10100,10100,10100,10100,0
20240620,124800,532080060,10100,10100,10100,10100,2
20240620,124700,532059860,10100,10100,10100,10100,43
20240620,124600,531625560,10100,10100,10100,10100,0
20240620,124500,531625560,10100,10100,10100,10100,6
20240620,124400,531564960,10100,10100,10100,10100,40
20240620,124300,531160960,10100,10100,10100,10100,9
20240620,124200,531070060,10090,10090,10090,10090,40
20240620,124100,530666460,10100,10100,10100,10100,0
20240620,124000,530666460,10100,10100,10100,10100,0
20240620,123900,530666460,10100,10100,10100,10100,40
20240620,123800,530262460,10120,10110,10120,10100,49
20240620,123700,529767530,10090,10090,10090,10090,0
20240620,123600,529767530,10090,10090,10090,10090,0
20240620,123500,529767530,10090,10090,10090,10090,40
20240620,123400,529363930,10090,10090,10090,10090,0
20240620,123300,529363930,10090,10090,10090,10090,40
20240620,123200,528960330,10090,10090,10090,10090,0
20240620,123100,528960330,10090,10110,10110,10090,309
20240620,123000,525836520,10080,10080,10080,10080,40
20240620,122900,525433320,10080,10110,10110,10080,201
20240620,122800,523401240,10080,10080,10080,10080,27
20240620,122700,523129080,10080,10080,10080,10080,42
20240620,122600,522705720,10070,10070,10070,10070,0
20240620,122500,522705720,10070,10100,10100,10070,3767
20240620,122400,484738940,10100,10100,10100,10100,40
20240620,122300,484334940,10100,10100,10100,10100,0
20240620,122200,484334940,10100,10100,10100,10100,0
20240620,122100,484334940,10100,10110,10110,10100,820
20240620,122000,476051360,10110,10110,10110,10110,0
20240620,121900,476051360,10110,10110,10110,10110,1
20240620,121800,476041250,10110,10110,10120,10110,182
20240620,121700,474201030,10110,10110,10110,10110,0
20240620,121600,474201030,10110,10110,10110,10110,41
20240620,121500,473786520,10110,10110,10110,10110,0
20240620,121400,473786520,10110,10120,10120,10110,350
20240620,121300,470247520,10120,10120,10120,10120,60
20240620,121200,469640320,10120,10120,10120,10120,40
20240620,121100,469235520,10120,10120,10120,10120,0
20240620,121000,469235520,10120,10120,10120,10120,0
20240620,120900,469235520,10120,10120,10120,10120,76
20240620,120800,468466400,10120,10120,10120,10120,160
20240620,120700,466847200,10120,10110,10120,10110,79
20240620,120600,466048110,10120,10120,10120,10120,6
20240620,120500,465987390,10150,10150,10150,10150,1
20240620,120400,465977240,10170,10170,10170,10170,0
20240620,120300,465977240,10170,10170,10170,10170,0
20240620,120200,465977240,10170,10150,10170,10150,10
20240620,120100,465875620,10100,10130,10130,10100,40
20240620,120000,465471540,10110,10110,10110,10110,33
20240620,115900,465137910,10110,10130,10130,10110,107
20240620,115800,464056070,10140,10150,10150,10140,2
20240620,115700,464035780,10170,10170,10170,10170,0
20240620,115600,464035780,10170,10130,10170,10110,600
20240620,115500,457953860,10110,10110,10110,10100,2130
20240620,115400,436438860,10100,10100,10100,10100,33
20240620,115300,436105560,10100,10100,10100,10100,40
20240620,115200,435701560,10130,10130,10130,10130,0
20240620,115100,435701560,10130,10130,10130,10130,0
20240620,115000,435701560,10130,10120,10130,10120,100
20240620,114900,434688650,10090,10090,10090,10090,50
20240620,114800,434184150,10090,10090,10090,10090,8
20240620,114700,434103430,10090,10090,10090,10090,40
20240620,114600,433699830,10100,10100,10100,10100,0
20240620,114500,433699830,10100,10100,10100,10100,109
20240620,114400,432598930,10100,10100,10100,10100,1
20240620,114300,432588830,10100,10100,10100,10100,40
20240620,114200,432184830,10090,10090,10090,10090,0
20240620,114100,432184830,10090,10090,10090,10090,0
20240620,114000,432184830,10090,10090,10090,10090,49
20240620,113900,431690420,10120,10120,10120,10120,1
20240620,113800,431680300,10090,10090,10090,10090,60
20240620,113700,431074900,10090,10090,10090,10090,40
20240620,113600,430671300,10080,10080,10080,10080,0
20240620,113500,430671300,10080,10090,10090,10080,1040
20240620,113400,420184410,10090,10090,10090,10090,34
20240620,113300,419841350,10100,10100,10100,10100,6
20240620,113200,419780750,10130,10130,10130,10130,0
20240620,113100,419780750,10130,10130,10130,10130,0
20240620,113000,419780750,10130,10100,10130,10090,101
20240620,112900,418761600,10100,10100,10100,10100,40
20240620,112800,418357600,10110,10100,10110,10100,504
20240620,112700,413263170,10100,10080,10100,10080,893
20240620,112600,404257690,10080,10080,10080,10080,40
20240620,112500,403854490,10090,10100,10100,10090,43
20240620,112400,403420610,10100,10090,10100,10080,269
20240620,112300,400708880,10090,10120,10120,10090,3579
20240620,112200,364530240,10130,10120,10130,10120,55
20240620,112100,363973490,10130,10130,10130,10130,1
20240620,112000,363963360,10150,10130,10150,10130,103
20240620,111900,362919910,10120,10130,10130,10120,309
20240620,111800,359792730,10120,10120,10120,10120,269
20240620,111700,357070450,10130,10130,10130,10130,0
20240620,111600,357070450,10130,10130,10130,10130,8
20240620,111500,356989410,10130,10130,10130,10120,233
20240620,111400,354629470,10130,10160,10160,10130,52
20240620,111300,354102680,10130,10130,10130,10120,1965
20240620,111200,334201050,10140,10150,10150,10140,32
20240620,111100,333876460,10160,10160,10160,10160,2
20240620,111000,333856140,10150,10130,10150,10130,117
20240620,110900,332668730,10150,10140,10150,10140,84
20240620,110800,331816460,10140,10130,10140,10130,14
20240620,110700,331674530,10130,10140,10140,10130,26
20240620,110600,331410900,10140,10160,10160,10140,93
20240620,110500,330467610,10160,10150,10160,10130,1015
20240620,110400,320172260,10160,10160,10170,10160,211
20240620,110300,318028490,10160,10160,10160,10150,48
20240620,110200,317541210,10150,10160,10160,10150,548
20240620,110100,311978900,10150,10170,10170,10150,3014
20240620,110000,281362030,10170,10170,10170,10170,137
20240620,105900,279968740,10170,10180,10180,10170,1360
20240620,105800,266136140,10180,10180,10180,10180,107
20240620,105700,265046880,10180,10180,10180,10170,41
20240620,105600,264629660,10180,10180,10180,10180,91
20240620,105500,263703280,10180,10180,10180,10180,14
20240620,105400,263560760,10170,10180,10180,10170,105
20240620,105300,262491880,10170,10200,10200,10170,4037
20240620,105200,221378560,10220,10220,10220,10220,0
20240620,105100,221378560,10220,10220,10220,10220,0
20240620,105000,221378560,10220,10200,10220,10200,31
20240620,104900,221062340,10200,10200,10200,10200,10
20240620,104800,220960340,10200,10220,10220,10200,4
20240620,104700,220919480,10220,10220,10220,10220,200
20240620,104600,218875480,10220,10220,10220,10220,1
20240620,104500,218865260,10190,10190,10190,10190,90
20240620,104400,217948160,10220,10220,10220,10220,4
20240620,104300,217907280,10210,10220,10220,10210,342
20240620,104200,214415450,10220,10220,10220,10220,31
20240620,104100,214098630,10220,10220,10220,10220,10
20240620,104000,213996430,10220,10220,10220,10210,41
20240620,103900,213577660,10220,10220,10220,10220,0
20240620,103800,213577660,10220,10210,10220,10210,102
20240620,103700,212535240,10210,10210,10210,10210,40
20240620,103600,212126840,10210,10210,10210,10210,29
20240620,103500,211830750,10210,10210,10210,10210,0
20240620,103400,211830750,10210,10210,10210,10210,40
20240620,103300,211422350,10210,10210,10210,10210,0
20240620,103200,211422350,10210,10210,10210,10210,0
20240620,103100,211422350,10210,10210,10210,10210,40
20240620,103000,211013950,10220,10220,10220,10220,1
20240620,102900,211003730,10220,10210,10220,10210,42
20240620,102800,210574890,10210,10220,10220,10210,289
20240620,102700,207623790,10220,10220,10220,10220,0
20240620,102600,207623790,10220,10220,10220,10220,0
20240620,102500,207623790,10220,10220,10220,10220,172
20240620,102400,205865950,10230,10230,10230,10230,0
20240620,102300,205865950,10230,10230,10230,10230,20
20240620,102200,205661350,10230,10230,10230,10230,40
20240620,102100,205252150,10230,10230,10230,10230,38
20240620,102000,204863410,10230,10220,10230,10220,299
20240620,101900,201805660,10220,10220,10220,10220,65
20240620,101800,201141360,10220,10190,10220,10190,375
20240620,101700,197311220,10190,10190,10200,10190,248
20240620,101600,194783920,10190,10190,10190,10190,0
20240620,101500,194783920,10190,10190,10190,10190,136
20240620,101400,193398080,10190,10190,10190,10190,42
20240620,101300,192970100,10190,10190,10190,10190,51
20240620,101200,192450410,10190,10190,10190,10190,6
20240620,101100,192389270,10190,10200,10200,10190,110
20240620,101000,191268360,10190,10190,10190,10190,0
20240620,100900,191268360,10190,10200,10200,10190,40
20240620,100800,190860620,10210,10210,10210,10210,5
20240620,100700,190809570,10200,10200,10200,10200,39
20240620,100600,190411770,10180,10210,10210,10180,11
20240620,100500,190299760,10180,10230,10230,10180,1003
20240620,100400,180083790,10190,10190,10190,10190,0
20240620,100300,180083790,10190,10190,10190,10190,105
20240620,100200,179013840,10200,10210,10210,10190,868
20240620,100100,170164050,10210,10210,10210,10210,0
20240620,100000,170164050,10210,10210,10210,10210,152
20240620,095900,168612130,10220,10220,10220,10220,14
20240620,095800,168469050,10240,10240,10240,10240,0
20240620,095700,168469050,10240,10240,10240,10240,73
20240620,095600,167721530,10250,10250,10250,10250,1
20240620,095500,167711280,10250,10250,10250,10250,1
20240620,095400,167701030,10220,10220,10220,10220,2
20240620,095300,167680590,10220,10220,10220,10210,342
20240620,095200,164185730,10220,10220,10220,10220,0
20240620,095100,164185730,10220,10230,10230,10220,40
20240620,095000,163776810,10230,10230,10230,10230,75
20240620,094900,163009560,10230,10230,10230,10230,165
20240620,094800,161321610,10230,10240,10240,10230,43
20240620,094700,160881510,10230,10230,10230,10230,12
20240620,094600,160758750,10230,10240,10240,10230,71
20240620,094500,160032320,10240,10230,10240,10230,41
20240620,094400,159612880,10250,10250,10250,10250,1
20240620,094300,159602630,10250,10250,10250,10250,10
20240620,094200,159500130,10230,10230,10230,10230,41
20240620,094100,159080700,10230,10230,10230,10230,898
20240620,094000,149894160,10230,10230,10230,10230,2
20240620,093900,149873700,10230,10230,10230,10230,46
20240620,093800,149403120,10240,10230,10240,10230,25
20240620,093700,149147320,10240,10250,10250,10240,46
20240620,093600,148676020,10270,10270,10270,10270,1
20240620,093500,148665750,10250,10250,10250,10250,7
20240620,093400,148594000,10260,10270,10270,10260,12
20240620,093300,148470860,10280,10280,10280,10280,31
20240620,093200,148152180,10280,10270,10280,10270,37
20240620,093100,147772000,10290,10290,10290,10290,32
20240620,093000,147442720,10300,10290,10300,10290,2
20240620,092900,147422130,10280,10280,10280,10280,40
20240620,092800,147010930,10300,10300,10300,10300,0
20240620,092700,147010930,10300,10280,10310,10280,1602
20240620,092600,130528330,10280,10230,10280,10220,527
20240620,092500,125133090,10250,10230,10260,10220,176
20240620,092400,123331000,10220,10290,10290,10220,184
20240620,092300,121446000,10300,10300,10300,10300,100
20240620,092200,120416000,10330,10320,10330,10320,40
20240620,092100,120002900,10340,10340,10340,10340,0
20240620,092000,120002900,10340,10320,10340,10320,837
20240620,091900,111364110,10320,10300,10320,10300,383
20240620,091800,107412360,10320,10320,10320,10320,402
20240620,091700,103263720,10320,10320,10320,10320,0
20240620,091600,103263720,10320,10320,10320,10320,132
20240620,091500,101901480,10320,10310,10320,10250,329
20240620,091400,98525730,10370,10330,10370,10230,661
20240620,091300,91716130,10310,10390,10390,10310,46
20240620,091200,91241090,10390,10380,10400,10350,561
20240620,091100,85412290,10380,10350,10390,10310,2319
20240620,091000,61396670,10300,10270,10350,10270,2119
20240620,090900,39557990,10200,10260,10260,10200,101
20240620,090800,38521850,10180,10180,10180,10180,2
20240620,090700,38501490,10180,10240,10240,10180,44
20240620,090600,38053450,10290,10270,10290,10270,700
20240620,090500,30856690,10280,10240,10280,10240,1282
20240620,090400,17725000,10240,10210,10240,10160,133
20240620,090300,16372140,10240,10240,10240,10240,20
20240620,090200,16167340,10250,10240,10250,10240,242
20240620,090100,13687660,10240,10240,10240,10240,95
20240620,090000,12714860,10220,10230,10230,10220,1243