KissMeData/263860/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,201000,127541390,10580,10580,10580,10580,124
20240614,200900,127541390,10580,10580,10580,10580,0
20240614,200800,127541390,10580,10580,10580,10580,0
20240614,200700,127541390,10580,10580,10580,10580,0
20240614,200600,127541390,10580,10580,10580,10580,0
20240614,200500,127541390,10580,10580,10580,10580,0
20240614,200400,127541390,10580,10580,10580,10580,0
20240614,200300,127541390,10580,10580,10580,10580,0
20240614,200200,127541390,10580,10580,10580,10580,0
20240614,200100,127541390,10580,10580,10580,10580,0
20240614,200000,127541390,10580,10580,10580,10580,0
20240614,195900,127541390,10580,10580,10580,10580,0
20240614,195800,127541390,10580,10580,10580,10580,0
20240614,195700,127541390,10580,10580,10580,10580,0
20240614,195600,127541390,10580,10580,10580,10580,0
20240614,195500,127541390,10580,10580,10580,10580,0
20240614,195400,127541390,10580,10580,10580,10580,0
20240614,195300,127541390,10580,10580,10580,10580,0
20240614,195200,127541390,10580,10580,10580,10580,0
20240614,195100,127541390,10580,10580,10580,10580,0
20240614,195000,127541390,10580,10580,10580,10580,0
20240614,194900,127541390,10580,10580,10580,10580,0
20240614,194800,127541390,10580,10580,10580,10580,0
20240614,194700,127541390,10580,10580,10580,10580,0
20240614,194600,127541390,10580,10580,10580,10580,0
20240614,194500,127541390,10580,10580,10580,10580,0
20240614,194400,127541390,10580,10580,10580,10580,0
20240614,194300,127541390,10580,10580,10580,10580,0
20240614,194200,127541390,10580,10580,10580,10580,0
20240614,194100,127541390,10580,10580,10580,10580,0
20240614,194000,127541390,10580,10580,10580,10580,124
20240614,193900,127541390,10580,10580,10580,10580,0
20240614,193800,127541390,10580,10580,10580,10580,0
20240614,193700,127541390,10580,10580,10580,10580,0
20240614,193600,127541390,10580,10580,10580,10580,0
20240614,193500,127541390,10580,10580,10580,10580,0
20240614,193400,127541390,10580,10580,10580,10580,0
20240614,193300,127541390,10580,10580,10580,10580,0
20240614,193200,127541390,10580,10580,10580,10580,0
20240614,193100,127541390,10580,10580,10580,10580,0
20240614,193000,127541390,10580,10580,10580,10580,0
20240614,192900,127541390,10580,10580,10580,10580,0
20240614,192800,127541390,10580,10580,10580,10580,0
20240614,192700,127541390,10580,10580,10580,10580,0
20240614,192600,127541390,10580,10580,10580,10580,0
20240614,192500,127541390,10580,10580,10580,10580,0
20240614,192400,127541390,10580,10580,10580,10580,0
20240614,192300,127541390,10580,10580,10580,10580,0
20240614,192200,127541390,10580,10580,10580,10580,0
20240614,192100,127541390,10580,10580,10580,10580,0
20240614,192000,127541390,10580,10580,10580,10580,0
20240614,191900,127541390,10580,10580,10580,10580,0
20240614,191800,127541390,10580,10580,10580,10580,0
20240614,191700,127541390,10580,10580,10580,10580,0
20240614,191600,127541390,10580,10580,10580,10580,0
20240614,191500,127541390,10580,10580,10580,10580,0
20240614,191400,127541390,10580,10580,10580,10580,0
20240614,191300,127541390,10580,10580,10580,10580,0
20240614,191200,127541390,10580,10580,10580,10580,0
20240614,191100,127541390,10580,10580,10580,10580,0
20240614,191000,127541390,10580,10580,10580,10580,124
20240614,190900,127541390,10580,10580,10580,10580,0
20240614,190800,127541390,10580,10580,10580,10580,0
20240614,190700,127541390,10580,10580,10580,10580,0
20240614,190600,127541390,10580,10580,10580,10580,0
20240614,190500,127541390,10580,10580,10580,10580,0
20240614,190400,127541390,10580,10580,10580,10580,0
20240614,190300,127541390,10580,10580,10580,10580,0
20240614,190200,127541390,10580,10580,10580,10580,0
20240614,190100,127541390,10580,10580,10580,10580,0
20240614,190000,127541390,10580,10580,10580,10580,0
20240614,185900,127541390,10580,10580,10580,10580,0
20240614,185800,127541390,10580,10580,10580,10580,0
20240614,185700,127541390,10580,10580,10580,10580,0
20240614,185600,127541390,10580,10580,10580,10580,0
20240614,185500,127541390,10580,10580,10580,10580,0
20240614,185400,127541390,10580,10580,10580,10580,0
20240614,185300,127541390,10580,10580,10580,10580,0
20240614,185200,127541390,10580,10580,10580,10580,0
20240614,185100,127541390,10580,10580,10580,10580,0
20240614,185000,127541390,10580,10580,10580,10580,0
20240614,184900,127541390,10580,10580,10580,10580,0
20240614,184800,127541390,10580,10580,10580,10580,0
20240614,184700,127541390,10580,10580,10580,10580,0
20240614,184600,127541390,10580,10580,10580,10580,0
20240614,184500,127541390,10580,10580,10580,10580,0
20240614,184400,127541390,10580,10580,10580,10580,0
20240614,184300,127541390,10580,10580,10580,10580,0
20240614,184200,127541390,10580,10580,10580,10580,0
20240614,184100,127541390,10580,10580,10580,10580,0
20240614,184000,127541390,10580,10580,10580,10580,124
20240614,183900,127541390,10580,10580,10580,10580,0
20240614,183800,127541390,10580,10580,10580,10580,0
20240614,183700,127541390,10580,10580,10580,10580,0
20240614,183600,127541390,10580,10580,10580,10580,0
20240614,183500,127541390,10580,10580,10580,10580,0
20240614,183400,127541390,10580,10580,10580,10580,0
20240614,183300,127541390,10580,10580,10580,10580,0
20240614,183200,127541390,10580,10580,10580,10580,0
20240614,183100,127541390,10580,10580,10580,10580,0
20240614,183000,127541390,10580,10580,10580,10580,0
20240614,182900,127541390,10580,10580,10580,10580,0
20240614,182800,127541390,10580,10580,10580,10580,0
20240614,182700,127541390,10580,10580,10580,10580,0
20240614,182600,127541390,10580,10580,10580,10580,0
20240614,182500,127541390,10580,10580,10580,10580,0
20240614,182400,127541390,10580,10580,10580,10580,0
20240614,182300,127541390,10580,10580,10580,10580,0
20240614,182200,127541390,10580,10580,10580,10580,0
20240614,182100,127541390,10580,10580,10580,10580,0
20240614,182000,127541390,10580,10580,10580,10580,0
20240614,181900,127541390,10580,10580,10580,10580,0
20240614,181800,127541390,10580,10580,10580,10580,0
20240614,181700,127541390,10580,10580,10580,10580,0
20240614,181600,127541390,10580,10580,10580,10580,0
20240614,181500,127541390,10580,10580,10580,10580,0
20240614,181400,127541390,10580,10580,10580,10580,0
20240614,181300,127541390,10580,10580,10580,10580,0
20240614,181200,127541390,10580,10580,10580,10580,0
20240614,181100,127541390,10580,10580,10580,10580,0
20240614,181000,127541390,10580,10580,10580,10580,124
20240614,180900,127541390,10580,10580,10580,10580,0
20240614,180800,127541390,10580,10580,10580,10580,0
20240614,180700,127541390,10580,10580,10580,10580,0
20240614,180600,127541390,10580,10580,10580,10580,0
20240614,180500,127541390,10580,10580,10580,10580,0
20240614,180400,127541390,10580,10580,10580,10580,0
20240614,180300,127541390,10580,10580,10580,10580,0
20240614,180200,127541390,10580,10580,10580,10580,0
20240614,180100,127541390,10580,10580,10580,10580,0
20240614,180000,127541390,10580,10580,10580,10580,0
20240614,175900,127541390,10580,10580,10580,10580,0
20240614,175800,127541390,10580,10580,10580,10580,0
20240614,175700,127541390,10580,10580,10580,10580,0
20240614,175600,127541390,10580,10580,10580,10580,0
20240614,175500,127541390,10580,10580,10580,10580,0
20240614,175400,127541390,10580,10580,10580,10580,0
20240614,175300,127541390,10580,10580,10580,10580,0
20240614,175200,127541390,10580,10580,10580,10580,0
20240614,175100,127541390,10580,10580,10580,10580,0
20240614,175000,127541390,10580,10580,10580,10580,0
20240614,174900,127541390,10580,10580,10580,10580,0
20240614,174800,127541390,10580,10580,10580,10580,0
20240614,174700,127541390,10580,10580,10580,10580,0
20240614,174600,127541390,10580,10580,10580,10580,0
20240614,174500,127541390,10580,10580,10580,10580,0
20240614,174400,127541390,10580,10580,10580,10580,0
20240614,174300,127541390,10580,10580,10580,10580,0
20240614,174200,127541390,10580,10580,10580,10580,0
20240614,174100,127541390,10580,10580,10580,10580,0
20240614,174000,127541390,10580,10580,10580,10580,124
20240614,173900,127541390,10580,10580,10580,10580,0
20240614,173800,127541390,10580,10580,10580,10580,0
20240614,173700,127541390,10580,10580,10580,10580,0
20240614,173600,127541390,10580,10580,10580,10580,0
20240614,173500,127541390,10580,10580,10580,10580,0
20240614,173400,127541390,10580,10580,10580,10580,0
20240614,173300,127541390,10580,10580,10580,10580,0
20240614,173200,127541390,10580,10580,10580,10580,0
20240614,173100,127541390,10580,10580,10580,10580,0
20240614,173000,127541390,10580,10580,10580,10580,0
20240614,172900,127541390,10580,10580,10580,10580,0
20240614,172800,127541390,10580,10580,10580,10580,0
20240614,172700,127541390,10580,10580,10580,10580,0
20240614,172600,127541390,10580,10580,10580,10580,0
20240614,172500,127541390,10580,10580,10580,10580,0
20240614,172400,127541390,10580,10580,10580,10580,0
20240614,172300,127541390,10580,10580,10580,10580,0
20240614,172200,127541390,10580,10580,10580,10580,0
20240614,172100,127541390,10580,10580,10580,10580,0
20240614,172000,127541390,10580,10580,10580,10580,0
20240614,171900,127541390,10580,10580,10580,10580,0
20240614,171800,127541390,10580,10580,10580,10580,0
20240614,171700,127541390,10580,10580,10580,10580,0
20240614,171600,127541390,10580,10580,10580,10580,0
20240614,171500,127541390,10580,10580,10580,10580,0
20240614,171400,127541390,10580,10580,10580,10580,0
20240614,171300,127541390,10580,10580,10580,10580,0
20240614,171200,127541390,10580,10580,10580,10580,0
20240614,171100,127541390,10580,10580,10580,10580,0
20240614,171000,127541390,10580,10580,10580,10580,124
20240614,170900,127541390,10580,10580,10580,10580,0
20240614,170800,127541390,10580,10580,10580,10580,0
20240614,170700,127541390,10580,10580,10580,10580,0
20240614,170600,127541390,10580,10580,10580,10580,0
20240614,170500,127541390,10580,10580,10580,10580,0
20240614,170400,127541390,10580,10580,10580,10580,0
20240614,170300,127541390,10580,10580,10580,10580,0
20240614,170200,127541390,10580,10580,10580,10580,0
20240614,170100,127541390,10580,10580,10580,10580,0
20240614,170000,127541390,10580,10580,10580,10580,0
20240614,165900,127541390,10580,10580,10580,10580,0
20240614,165800,127541390,10580,10580,10580,10580,0
20240614,165700,127541390,10580,10580,10580,10580,0
20240614,165600,127541390,10580,10580,10580,10580,0
20240614,165500,127541390,10580,10580,10580,10580,0
20240614,165400,127541390,10580,10580,10580,10580,0
20240614,165300,127541390,10580,10580,10580,10580,0
20240614,165200,127541390,10580,10580,10580,10580,0
20240614,165100,127541390,10580,10580,10580,10580,0
20240614,165000,127541390,10580,10580,10580,10580,0
20240614,164900,127541390,10580,10580,10580,10580,0
20240614,164800,127541390,10580,10580,10580,10580,0
20240614,164700,127541390,10580,10580,10580,10580,0
20240614,164600,127541390,10580,10580,10580,10580,0
20240614,164500,127541390,10580,10580,10580,10580,0
20240614,164400,127541390,10580,10580,10580,10580,0
20240614,164300,127541390,10580,10580,10580,10580,0
20240614,164200,127541390,10580,10580,10580,10580,0
20240614,164100,127541390,10580,10580,10580,10580,0
20240614,164000,127541390,10580,10580,10580,10580,124
20240614,163900,127541390,10580,10580,10580,10580,0
20240614,163800,127541390,10580,10580,10580,10580,0
20240614,163700,127541390,10580,10580,10580,10580,0
20240614,163600,127541390,10580,10580,10580,10580,0
20240614,163500,127541390,10580,10580,10580,10580,0
20240614,163400,127541390,10580,10580,10580,10580,0
20240614,163300,127541390,10580,10580,10580,10580,0
20240614,163200,127541390,10580,10580,10580,10580,0
20240614,163100,127541390,10580,10580,10580,10580,0
20240614,163000,127541390,10580,10580,10580,10580,0
20240614,162900,127541390,10580,10580,10580,10580,0
20240614,162800,127541390,10580,10580,10580,10580,0
20240614,162700,127541390,10580,10580,10580,10580,0
20240614,162600,127541390,10580,10580,10580,10580,0
20240614,162500,127541390,10580,10580,10580,10580,0
20240614,162400,127541390,10580,10580,10580,10580,0
20240614,162300,127541390,10580,10580,10580,10580,0
20240614,162200,127541390,10580,10580,10580,10580,0
20240614,162100,127541390,10580,10580,10580,10580,0
20240614,162000,127541390,10580,10580,10580,10580,0
20240614,161900,127541390,10580,10580,10580,10580,0
20240614,161800,127541390,10580,10580,10580,10580,0
20240614,161700,127541390,10580,10580,10580,10580,0
20240614,161600,127541390,10580,10580,10580,10580,0
20240614,161500,127541390,10580,10580,10580,10580,0
20240614,161400,127541390,10580,10580,10580,10580,0
20240614,161300,127541390,10580,10580,10580,10580,0
20240614,161200,127541390,10580,10580,10580,10580,0
20240614,161100,127541390,10580,10580,10580,10580,0
20240614,161000,127541390,10580,10580,10580,10580,124
20240614,160900,127541390,10580,10580,10580,10580,0
20240614,160800,127541390,10580,10580,10580,10580,0
20240614,160700,127541390,10580,10580,10580,10580,0
20240614,160600,127541390,10580,10580,10580,10580,0
20240614,160500,127541390,10580,10580,10580,10580,0
20240614,160400,127541390,10580,10580,10580,10580,0
20240614,160300,127541390,10580,10580,10580,10580,0
20240614,160200,127541390,10580,10580,10580,10580,0
20240614,160100,127541390,10580,10580,10580,10580,0
20240614,160000,127541390,10580,10580,10580,10580,0
20240614,155900,127541390,10580,10580,10580,10580,0
20240614,155800,127541390,10580,10580,10580,10580,0
20240614,155700,127541390,10580,10580,10580,10580,0
20240614,155600,127541390,10580,10580,10580,10580,0
20240614,155500,127541390,10580,10580,10580,10580,0
20240614,155400,127541390,10580,10580,10580,10580,0
20240614,155300,127541390,10580,10580,10580,10580,0
20240614,155200,127541390,10580,10580,10580,10580,0
20240614,155100,127541390,10580,10580,10580,10580,0
20240614,155000,127541390,10580,10580,10580,10580,0
20240614,154900,127541390,10580,10580,10580,10580,0
20240614,154800,127541390,10580,10580,10580,10580,0
20240614,154700,127541390,10580,10580,10580,10580,0
20240614,154600,127541390,10580,10580,10580,10580,0
20240614,154500,127541390,10580,10580,10580,10580,0
20240614,154400,127541390,10580,10580,10580,10580,0
20240614,154300,127541390,10580,10580,10580,10580,0
20240614,154200,127541390,10580,10580,10580,10580,0
20240614,154100,127541390,10580,10580,10580,10580,0
20240614,154000,127541390,10580,10580,10580,10580,124
20240614,153900,127541390,10580,10580,10580,10580,0
20240614,153800,127541390,10580,10580,10580,10580,0
20240614,153700,127541390,10580,10580,10580,10580,0
20240614,153600,127541390,10580,10580,10580,10580,0
20240614,153500,127541390,10580,10580,10580,10580,0
20240614,153400,127541390,10580,10580,10580,10580,0
20240614,153300,127541390,10580,10580,10580,10580,0
20240614,153200,127541390,10580,10580,10580,10580,0
20240614,153100,127541390,10580,10580,10580,10580,0
20240614,153000,127541390,10580,10580,10580,10580,124
20240614,152900,126229470,10580,10580,10580,10580,0
20240614,152800,126229470,10580,10580,10580,10580,0
20240614,152700,126229470,10580,10580,10580,10580,0
20240614,152600,126229470,10580,10580,10580,10580,0
20240614,152500,126229470,10580,10580,10580,10580,0
20240614,152400,126229470,10580,10580,10580,10580,0
20240614,152300,126229470,10580,10580,10580,10580,0
20240614,152200,126229470,10580,10580,10580,10580,0
20240614,152100,126229470,10580,10580,10580,10580,0
20240614,152000,126229470,10580,10580,10580,10580,0
20240614,151900,126229470,10580,10500,10580,10500,115
20240614,151800,125021890,10500,10550,10550,10500,166
20240614,151700,123278200,10550,10540,10550,10540,95
20240614,151600,122276780,10500,10500,10500,10500,250
20240614,151500,119651780,10500,10500,10500,10500,98
20240614,151400,118622780,10500,10560,10560,10500,350
20240614,151300,114944780,10510,10510,10510,10510,28
20240614,151200,114650500,10510,10510,10510,10510,83
20240614,151100,113778170,10500,10500,10500,10500,84
20240614,151000,112896170,10580,10580,10580,10580,0
20240614,150900,112896170,10580,10580,10580,10580,1
20240614,150800,112885590,10580,10580,10580,10580,1
20240614,150700,112875010,10500,10540,10540,10500,611
20240614,150600,106450690,10540,10540,10540,10540,0
20240614,150500,106450690,10540,10540,10540,10540,15
20240614,150400,106292590,10580,10580,10580,10580,2
20240614,150300,106271430,10580,10580,10580,10580,0
20240614,150200,106271430,10580,10580,10580,10580,1
20240614,150100,106260850,10540,10520,10540,10520,106
20240614,150000,105144210,10520,10520,10520,10520,7
20240614,145900,105070570,10520,10520,10520,10520,6
20240614,145800,105007450,10520,10520,10520,10520,7
20240614,145700,104933810,10530,10530,10530,10530,7
20240614,145600,104860100,10530,10530,10530,10530,13
20240614,145500,104723210,10530,10530,10530,10530,7
20240614,145400,104649500,10530,10530,10530,10530,7
20240614,145300,104575790,10540,10530,10540,10530,104
20240614,145200,103479880,10530,10530,10530,10530,248
20240614,145100,100868440,10530,10530,10530,10530,7
20240614,145000,100794730,10530,10530,10540,10530,22
20240614,144900,100562980,10540,10540,10540,10540,8
20240614,144800,100478660,10540,10540,10540,10540,7
20240614,144700,100404880,10540,10540,10540,10530,190
20240614,144600,98402350,10550,10560,10570,10550,912
20240614,144500,88780010,10560,10560,10560,10550,30
20240614,144400,88463450,10560,10550,10560,10550,14
20240614,144300,88315680,10550,10550,10550,10550,7
20240614,144200,88241830,10550,10550,10550,10550,7
20240614,144100,88167980,10570,10560,10670,10560,85
20240614,144000,87267570,10600,10560,10600,10560,40
20240614,143900,86843850,10560,10560,10560,10560,7
20240614,143800,86769930,10560,10560,10560,10560,7
20240614,143700,86696010,10560,10560,10560,10560,14
20240614,143600,86548170,10560,10560,10560,10560,7
20240614,143500,86474250,10560,10560,10560,10560,6
20240614,143400,86410890,10560,10560,10560,10560,14
20240614,143300,86263050,10560,10660,10670,10560,61
20240614,143200,85616970,10570,10570,10570,10560,264
20240614,143100,82828790,10570,10570,10570,10570,14
20240614,143000,82680810,10660,10580,10660,10570,12
20240614,142900,82553820,10570,10570,10570,10570,7
20240614,142800,82479830,10580,10580,10580,10580,10
20240614,142700,82374030,10590,10590,10590,10590,6
20240614,142600,82310490,10580,10580,10580,10580,7
20240614,142500,82236430,10670,10570,10670,10570,39
20240614,142400,81821750,10570,10570,10570,10570,7
20240614,142300,81747760,10570,10580,10580,10570,77
20240614,142200,80933800,10580,10580,10580,10580,14
20240614,142100,80785680,10590,10590,10590,10590,7
20240614,142000,80711550,10670,10580,10670,10580,71
20240614,141900,79958440,10580,10580,10580,10580,9
20240614,141800,79863220,10580,10580,10580,10580,11
20240614,141700,79746840,10580,10580,10580,10580,7
20240614,141600,79672780,10580,10580,10580,10570,12
20240614,141500,79545890,10570,10570,10580,10570,15
20240614,141400,79387330,10580,10580,10580,10580,3
20240614,141300,79355590,10570,10570,10570,10570,6
20240614,141200,79292170,10580,10570,10590,10570,15
20240614,141100,79133510,10570,10570,10570,10570,7
20240614,141000,79059520,10570,10570,10570,10570,7
20240614,140900,78985530,10580,10580,10580,10580,14
20240614,140800,78837410,10580,10580,10580,10580,6
20240614,140700,78773930,10580,10580,10580,10580,7
20240614,140600,78699870,10580,10580,10580,10580,14
20240614,140500,78551750,10580,10580,10580,10580,7
20240614,140400,78477690,10580,10580,10580,10580,7
20240614,140300,78403630,10580,10580,10580,10580,13
20240614,140200,78266090,10580,10580,10580,10580,7
20240614,140100,78192030,10580,10580,10580,10580,7
20240614,140000,78117970,10580,10580,10580,10580,7
20240614,135900,78043910,10580,10590,10590,10580,10
20240614,135800,77938080,10590,10590,10590,10590,35
20240614,135700,77567430,10590,10590,10590,10590,6
20240614,135600,77503890,10600,10600,10600,10600,14
20240614,135500,77355490,10600,10600,10600,10600,7
20240614,135400,77281290,10610,10610,10610,10610,5
20240614,135300,77228240,10600,10610,10610,10600,18
20240614,135200,77037400,10610,10610,10610,10610,2
20240614,135100,77016180,10600,10600,10600,10600,7
20240614,135000,76941980,10600,10600,10670,10600,16
20240614,134900,76772240,10600,10600,10600,10600,7
20240614,134800,76698040,10600,10600,10600,10600,8
20240614,134700,76613240,10600,10600,10600,10600,13
20240614,134600,76475440,10600,10600,10600,10600,7
20240614,134500,76401240,10600,10600,10600,10600,7
20240614,134400,76327040,10610,10610,10610,10610,7
20240614,134300,76252770,10680,10680,10680,10680,0
20240614,134200,76252770,10680,10680,10680,10680,0
20240614,134100,76252770,10680,10680,10680,10680,30
20240614,134000,75932370,10680,10680,10680,10680,0
20240614,133900,75932370,10680,10680,10680,10680,0
20240614,133800,75932370,10680,10680,10680,10680,0
20240614,133700,75932370,10680,10680,10680,10680,0
20240614,133600,75932370,10680,10680,10680,10680,100
20240614,133500,74864370,10680,10680,10680,10680,0
20240614,133400,74864370,10680,10670,10680,10670,15
20240614,133300,74704190,10680,10670,10680,10670,10
20240614,133200,74597410,10680,10680,10680,10680,0
20240614,133100,74597410,10680,10680,10680,10680,10
20240614,133000,74490610,10600,10600,10600,10600,0
20240614,132900,74490610,10600,10600,10600,10600,1
20240614,132800,74480010,10600,10620,10620,10600,35
20240614,132700,74108690,10680,10680,10680,10680,16
20240614,132600,73937810,10610,10610,10610,10610,0
20240614,132500,73937810,10610,10610,10610,10610,40
20240614,132400,73513410,10670,10670,10670,10670,10
20240614,132300,73406710,10670,10620,10670,10620,101
20240614,132200,72334040,10610,10610,10610,10610,0
20240614,132100,72334040,10610,10610,10610,10610,0
20240614,132000,72334040,10610,10610,10610,10610,51
20240614,131900,71792930,10610,10610,10610,10610,210
20240614,131800,69564830,10610,10610,10610,10610,0
20240614,131700,69564830,10610,10610,10610,10610,0
20240614,131600,69564830,10610,10610,10610,10610,0
20240614,131500,69564830,10610,10610,10610,10610,0
20240614,131400,69564830,10610,10610,10610,10610,0
20240614,131300,69564830,10610,10610,10610,10610,0
20240614,131200,69564830,10610,10610,10610,10610,0
20240614,131100,69564830,10610,10610,10610,10610,10
20240614,131000,69458730,10610,10610,10610,10610,0
20240614,130900,69458730,10610,10610,10610,10610,0
20240614,130800,69458730,10610,10610,10610,10610,0
20240614,130700,69458730,10610,10610,10610,10610,0
20240614,130600,69458730,10610,10610,10610,10610,0
20240614,130500,69458730,10610,10610,10610,10610,0
20240614,130400,69458730,10610,10610,10610,10610,0
20240614,130300,69458730,10610,10610,10610,10610,0
20240614,130200,69458730,10610,10610,10610,10610,0
20240614,130100,69458730,10610,10610,10610,10610,0
20240614,130000,69458730,10610,10610,10610,10610,0
20240614,125900,69458730,10610,10600,10610,10600,100
20240614,125800,68398270,10600,10600,10600,10600,0
20240614,125700,68398270,10600,10600,10600,10600,0
20240614,125600,68398270,10600,10600,10600,10600,0
20240614,125500,68398270,10600,10600,10600,10600,0
20240614,125400,68398270,10600,10600,10600,10600,2
20240614,125300,68377070,10600,10600,10600,10600,0
20240614,125200,68377070,10600,10600,10600,10600,0
20240614,125100,68377070,10600,10600,10600,10600,0
20240614,125000,68377070,10600,10600,10600,10600,425
20240614,124900,63872070,10600,10600,10600,10600,0
20240614,124800,63872070,10600,10600,10600,10600,0
20240614,124700,63872070,10600,10600,10600,10600,0
20240614,124600,63872070,10600,10600,10600,10600,0
20240614,124500,63872070,10600,10600,10600,10600,0
20240614,124400,63872070,10600,10600,10600,10600,0
20240614,124300,63872070,10600,10600,10600,10600,0
20240614,124200,63872070,10600,10600,10600,10600,0
20240614,124100,63872070,10600,10600,10600,10600,5
20240614,124000,63819070,10600,10600,10600,10600,1
20240614,123900,63808470,10590,10590,10590,10590,0
20240614,123800,63808470,10590,10590,10590,10590,0
20240614,123700,63808470,10590,10600,10600,10590,28
20240614,123600,63511820,10610,10610,10610,10610,0
20240614,123500,63511820,10610,10610,10610,10610,0
20240614,123400,63511820,10610,10610,10610,10610,0
20240614,123300,63511820,10610,10610,10610,10610,0
20240614,123200,63511820,10610,10610,10610,10610,0
20240614,123100,63511820,10610,10610,10610,10610,0
20240614,123000,63511820,10610,10610,10610,10610,94
20240614,122900,62514480,10610,10610,10610,10610,0
20240614,122800,62514480,10610,10610,10610,10610,5
20240614,122700,62461430,10600,10610,10610,10600,137
20240614,122600,61008380,10620,10620,10620,10620,0
20240614,122500,61008380,10620,10620,10620,10620,0
20240614,122400,61008380,10620,10620,10620,10620,0
20240614,122300,61008380,10620,10620,10620,10620,0
20240614,122200,61008380,10620,10620,10620,10620,0
20240614,122100,61008380,10620,10620,10620,10620,0
20240614,122000,61008380,10620,10620,10620,10620,0
20240614,121900,61008380,10620,10620,10620,10620,0
20240614,121800,61008380,10620,10620,10620,10620,7
20240614,121700,60934040,10630,10630,10630,10630,0
20240614,121600,60934040,10630,10630,10630,10630,37
20240614,121500,60540730,10700,10700,10700,10700,0
20240614,121400,60540730,10700,10700,10700,10700,0
20240614,121300,60540730,10700,10700,10700,10700,0
20240614,121200,60540730,10700,10700,10700,10700,0
20240614,121100,60540730,10700,10700,10700,10700,0
20240614,121000,60540730,10700,10700,10700,10700,0
20240614,120900,60540730,10700,10700,10700,10700,0
20240614,120800,60540730,10700,10700,10700,10700,0
20240614,120700,60540730,10700,10700,10700,10700,0
20240614,120600,60540730,10700,10700,10700,10700,0
20240614,120500,60540730,10700,10700,10700,10700,0
20240614,120400,60540730,10700,10700,10700,10700,0
20240614,120300,60540730,10700,10700,10700,10700,0
20240614,120200,60540730,10700,10700,10700,10700,0
20240614,120100,60540730,10700,10700,10700,10700,0
20240614,120000,60540730,10700,10700,10700,10700,0
20240614,115900,60540730,10700,10700,10700,10700,0
20240614,115800,60540730,10700,10700,10700,10700,0
20240614,115700,60540730,10700,10700,10700,10700,0
20240614,115600,60540730,10700,10700,10700,10700,0
20240614,115500,60540730,10700,10700,10700,10700,0
20240614,115400,60540730,10700,10700,10700,10700,0
20240614,115300,60540730,10700,10700,10700,10700,0
20240614,115200,60540730,10700,10700,10700,10700,0
20240614,115100,60540730,10700,10700,10700,10700,0
20240614,115000,60540730,10700,10700,10700,10700,0
20240614,114900,60540730,10700,10700,10700,10700,0
20240614,114800,60540730,10700,10700,10700,10700,0
20240614,114700,60540730,10700,10700,10700,10700,37
20240614,114600,60144830,10710,10710,10710,10710,0
20240614,114500,60144830,10710,10710,10710,10710,0
20240614,114400,60144830,10710,10710,10710,10710,0
20240614,114300,60144830,10710,10710,10710,10710,0
20240614,114200,60144830,10710,10710,10710,10710,0
20240614,114100,60144830,10710,10710,10710,10710,0
20240614,114000,60144830,10710,10710,10710,10710,0
20240614,113900,60144830,10710,10710,10710,10710,2
20240614,113800,60123410,10710,10710,10710,10710,0
20240614,113700,60123410,10710,10710,10710,10710,0
20240614,113600,60123410,10710,10710,10710,10710,0
20240614,113500,60123410,10710,10710,10710,10710,0
20240614,113400,60123410,10710,10710,10710,10710,0
20240614,113300,60123410,10710,10710,10710,10710,0
20240614,113200,60123410,10710,10710,10710,10710,0
20240614,113100,60123410,10710,10710,10710,10710,0
20240614,113000,60123410,10710,10710,10710,10710,0
20240614,112900,60123410,10710,10710,10710,10710,0
20240614,112800,60123410,10710,10710,10710,10710,0
20240614,112700,60123410,10710,10710,10710,10710,0
20240614,112600,60123410,10710,10710,10710,10710,1
20240614,112500,60112700,10710,10710,10710,10710,0
20240614,112400,60112700,10710,10710,10710,10710,0
20240614,112300,60112700,10710,10710,10710,10710,0
20240614,112200,60112700,10710,10710,10710,10710,0
20240614,112100,60112700,10710,10710,10710,10710,20
20240614,112000,59898500,10710,10710,10710,10710,0
20240614,111900,59898500,10710,10710,10710,10710,0
20240614,111800,59898500,10710,10710,10710,10710,0
20240614,111700,59898500,10710,10710,10710,10710,0
20240614,111600,59898500,10710,10710,10710,10710,1
20240614,111500,59887790,10600,10600,10600,10600,0
20240614,111400,59887790,10600,10600,10600,10600,0
20240614,111300,59887790,10600,10600,10600,10600,0
20240614,111200,59887790,10600,10600,10600,10600,0
20240614,111100,59887790,10600,10600,10600,10600,0
20240614,111000,59887790,10600,10600,10600,10600,0
20240614,110900,59887790,10600,10600,10600,10600,0
20240614,110800,59887790,10600,10600,10600,10600,0
20240614,110700,59887790,10600,10600,10600,10600,0
20240614,110600,59887790,10600,10630,10630,10600,21
20240614,110500,59664970,10640,10640,10640,10640,0
20240614,110400,59664970,10640,10640,10640,10640,0
20240614,110300,59664970,10640,10640,10640,10640,203
20240614,110200,57505050,10640,10640,10640,10640,0
20240614,110100,57505050,10640,10640,10640,10640,0
20240614,110000,57505050,10640,10640,10640,10640,0
20240614,105900,57505050,10640,10640,10640,10640,0
20240614,105800,57505050,10640,10640,10640,10640,100
20240614,105700,56441050,10650,10650,10650,10650,0
20240614,105600,56441050,10650,10650,10650,10650,0
20240614,105500,56441050,10650,10650,10650,10650,0
20240614,105400,56441050,10650,10650,10650,10650,0
20240614,105300,56441050,10650,10650,10650,10650,0
20240614,105200,56441050,10650,10730,10730,10650,103
20240614,105100,55343860,10730,10730,10730,10730,0
20240614,105000,55343860,10730,10730,10730,10730,0
20240614,104900,55343860,10730,10730,10730,10730,0
20240614,104800,55343860,10730,10730,10730,10730,0
20240614,104700,55343860,10730,10730,10730,10730,0
20240614,104600,55343860,10730,10720,10730,10720,6
20240614,104500,55279520,10730,10730,10730,10730,0
20240614,104400,55279520,10730,10640,10730,10630,71
20240614,104300,54524340,10650,10650,10650,10650,0
20240614,104200,54524340,10650,10730,10750,10650,171
20240614,104100,52694830,10690,10690,10710,10690,229
20240614,104000,50245200,10690,10690,10690,10690,0
20240614,103900,50245200,10690,10690,10690,10690,0
20240614,103800,50245200,10690,10680,10690,10680,41
20240614,103700,49807250,10690,10690,10690,10690,0
20240614,103600,49807250,10690,10680,10690,10680,70
20240614,103500,49059620,10680,10680,10680,10680,0
20240614,103400,49059620,10680,10600,10680,10600,12
20240614,103300,48931560,10610,10610,10610,10610,0
20240614,103200,48931560,10610,10610,10610,10610,2
20240614,103100,48910340,10690,10690,10690,10690,1
20240614,103000,48899650,10690,10690,10690,10690,0
20240614,102900,48899650,10690,10670,10690,10650,10
20240614,102800,48793090,10650,10650,10650,10650,0
20240614,102700,48793090,10650,10650,10650,10650,742
20240614,102600,40890790,10630,10640,10640,10630,455
20240614,102500,36049710,10630,10630,10630,10630,16
20240614,102400,35879630,10560,10560,10560,10560,0
20240614,102300,35879630,10560,10560,10560,10560,40
20240614,102200,35457230,10630,10630,10630,10630,0
20240614,102100,35457230,10630,10630,10630,10630,0
20240614,102000,35457230,10630,10630,10630,10630,0
20240614,101900,35457230,10630,10630,10630,10630,0
20240614,101800,35457230,10630,10630,10630,10630,0
20240614,101700,35457230,10630,10630,10630,10630,13
20240614,101600,35319040,10630,10630,10630,10630,0
20240614,101500,35319040,10630,10630,10630,10630,0
20240614,101400,35319040,10630,10630,10630,10630,1
20240614,101300,35308410,10550,10550,10550,10550,70
20240614,101200,34569910,10630,10630,10630,10630,0
20240614,101100,34569910,10630,10630,10630,10630,0
20240614,101000,34569910,10630,10630,10630,10630,0
20240614,100900,34569910,10630,10630,10630,10630,0
20240614,100800,34569910,10630,10630,10630,10630,1
20240614,100700,34559280,10560,10560,10560,10550,96
20240614,100600,33546140,10640,10640,10640,10640,0
20240614,100500,33546140,10640,10640,10640,10640,1
20240614,100400,33535500,10560,10560,10560,10560,0
20240614,100300,33535500,10560,10560,10560,10560,36
20240614,100200,33155340,10640,10640,10640,10640,0
20240614,100100,33155340,10640,10640,10640,10640,0
20240614,100000,33155340,10640,10640,10640,10640,0
20240614,095900,33155340,10640,10640,10640,10640,0
20240614,095800,33155340,10640,10640,10640,10640,2
20240614,095700,33134060,10550,10550,10550,10550,0
20240614,095600,33134060,10550,10550,10550,10550,0
20240614,095500,33134060,10550,10550,10550,10550,0
20240614,095400,33134060,10550,10570,10570,10550,100
20240614,095300,32078620,10570,10570,10570,10570,4
20240614,095200,32036340,10570,10570,10570,10570,31
20240614,095100,31708670,10650,10650,10650,10650,0
20240614,095000,31708670,10650,10650,10650,10650,0
20240614,094900,31708670,10650,10650,10650,10650,1
20240614,094800,31698020,10600,10600,10600,10600,0
20240614,094700,31698020,10600,10600,10600,10600,0
20240614,094600,31698020,10600,10600,10600,10600,0
20240614,094500,31698020,10600,10600,10600,10600,111
20240614,094400,30521420,10550,10550,10550,10550,0
20240614,094300,30521420,10550,10550,10550,10550,0
20240614,094200,30521420,10550,10550,10550,10550,0
20240614,094100,30521420,10550,10550,10550,10550,0
20240614,094000,30521420,10550,10550,10550,10550,0
20240614,093900,30521420,10550,10550,10550,10550,75
20240614,093800,29730170,10550,10550,10550,10550,0
20240614,093700,29730170,10550,10550,10550,10550,15
20240614,093600,29571920,10550,10550,10550,10550,0
20240614,093500,29571920,10550,10550,10550,10550,0
20240614,093400,29571920,10550,10550,10550,10550,9
20240614,093300,29476970,10560,10560,10560,10560,100
20240614,093200,28420970,10570,10570,10570,10570,0
20240614,093100,28420970,10570,10570,10570,10570,0
20240614,093000,28420970,10570,10570,10570,10570,0
20240614,092900,28420970,10570,10570,10570,10570,47
20240614,092800,27924180,10650,10650,10650,10650,0
20240614,092700,27924180,10650,10600,10650,10600,273
20240614,092600,25027430,10650,10650,10650,10650,0
20240614,092500,25027430,10650,10650,10650,10600,173
20240614,092400,23193480,10600,10600,10600,10600,0
20240614,092300,23193480,10600,10600,10600,10600,616
20240614,092200,16663880,10570,10570,10570,10570,0
20240614,092100,16663880,10570,10570,10570,10570,11
20240614,092000,16547610,10620,10620,10620,10620,0
20240614,091900,16547610,10620,10600,10620,10560,53
20240614,091800,15987340,10600,10610,10610,10580,93
20240614,091700,15002740,10630,10630,10630,10630,0
20240614,091600,15002740,10630,10630,10630,10630,0
20240614,091500,15002740,10630,10630,10630,10630,0
20240614,091400,15002740,10630,10590,10630,10590,26
20240614,091300,14727280,10610,10610,10610,10610,14
20240614,091200,14578740,10610,10610,10630,10590,245
20240614,091100,11981380,10610,10630,10630,10610,13
20240614,091000,11843210,10650,10660,10660,10650,1092
20240614,090900,213080,10730,10730,10730,10730,0
20240614,090800,213080,10730,10730,10730,10730,0
20240614,090700,213080,10730,10730,10730,10730,0
20240614,090600,213080,10730,10730,10730,10730,0
20240614,090500,213080,10730,10730,10730,10730,0
20240614,090400,213080,10730,10730,10730,10730,0
20240614,090300,213080,10730,10730,10730,10730,0
20240614,090200,213080,10730,10730,10730,10730,1
20240614,090100,202350,10650,10650,10650,10650,0
20240614,090000,202350,10650,10650,10650,10650,19