KissMeData/084010/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195700,227555970,13110,13110,13110,13110,247
20240607,195600,227555970,13110,13110,13110,13110,0
20240607,195500,227555970,13110,13110,13110,13110,0
20240607,195400,227555970,13110,13110,13110,13110,0
20240607,195300,227555970,13110,13110,13110,13110,0
20240607,195200,227555970,13110,13110,13110,13110,0
20240607,195100,227555970,13110,13110,13110,13110,0
20240607,195000,227555970,13110,13110,13110,13110,0
20240607,194900,227555970,13110,13110,13110,13110,0
20240607,194800,227555970,13110,13110,13110,13110,0
20240607,194700,227555970,13110,13110,13110,13110,0
20240607,194600,227555970,13110,13110,13110,13110,0
20240607,194500,227555970,13110,13110,13110,13110,0
20240607,194400,227555970,13110,13110,13110,13110,0
20240607,194300,227555970,13110,13110,13110,13110,0
20240607,194200,227555970,13110,13110,13110,13110,0
20240607,194100,227555970,13110,13110,13110,13110,0
20240607,194000,227555970,13110,13110,13110,13110,0
20240607,193900,227555970,13110,13110,13110,13110,0
20240607,193800,227555970,13110,13110,13110,13110,0
20240607,193700,227555970,13110,13110,13110,13110,0
20240607,193600,227555970,13110,13110,13110,13110,0
20240607,193500,227555970,13110,13110,13110,13110,0
20240607,193400,227555970,13110,13110,13110,13110,0
20240607,193300,227555970,13110,13110,13110,13110,0
20240607,193200,227555970,13110,13110,13110,13110,0
20240607,193100,227555970,13110,13110,13110,13110,0
20240607,193000,227555970,13110,13110,13110,13110,0
20240607,192900,227555970,13110,13110,13110,13110,0
20240607,192800,227555970,13110,13110,13110,13110,0
20240607,192700,227555970,13110,13110,13110,13110,247
20240607,192600,227555970,13110,13110,13110,13110,0
20240607,192500,227555970,13110,13110,13110,13110,0
20240607,192400,227555970,13110,13110,13110,13110,0
20240607,192300,227555970,13110,13110,13110,13110,0
20240607,192200,227555970,13110,13110,13110,13110,0
20240607,192100,227555970,13110,13110,13110,13110,0
20240607,192000,227555970,13110,13110,13110,13110,0
20240607,191900,227555970,13110,13110,13110,13110,0
20240607,191800,227555970,13110,13110,13110,13110,0
20240607,191700,227555970,13110,13110,13110,13110,0
20240607,191600,227555970,13110,13110,13110,13110,0
20240607,191500,227555970,13110,13110,13110,13110,0
20240607,191400,227555970,13110,13110,13110,13110,0
20240607,191300,227555970,13110,13110,13110,13110,0
20240607,191200,227555970,13110,13110,13110,13110,0
20240607,191100,227555970,13110,13110,13110,13110,0
20240607,191000,227555970,13110,13110,13110,13110,0
20240607,190900,227555970,13110,13110,13110,13110,0
20240607,190800,227555970,13110,13110,13110,13110,0
20240607,190700,227555970,13110,13110,13110,13110,0
20240607,190600,227555970,13110,13110,13110,13110,0
20240607,190500,227555970,13110,13110,13110,13110,0
20240607,190400,227555970,13110,13110,13110,13110,0
20240607,190300,227555970,13110,13110,13110,13110,0
20240607,190200,227555970,13110,13110,13110,13110,0
20240607,190100,227555970,13110,13110,13110,13110,0
20240607,190000,227555970,13110,13110,13110,13110,0
20240607,185900,227555970,13110,13110,13110,13110,0
20240607,185800,227555970,13110,13110,13110,13110,0
20240607,185700,227555970,13110,13110,13110,13110,247
20240607,185600,227555970,13110,13110,13110,13110,0
20240607,185500,227555970,13110,13110,13110,13110,0
20240607,185400,227555970,13110,13110,13110,13110,0
20240607,185300,227555970,13110,13110,13110,13110,0
20240607,185200,227555970,13110,13110,13110,13110,0
20240607,185100,227555970,13110,13110,13110,13110,0
20240607,185000,227555970,13110,13110,13110,13110,0
20240607,184900,227555970,13110,13110,13110,13110,0
20240607,184800,227555970,13110,13110,13110,13110,0
20240607,184700,227555970,13110,13110,13110,13110,0
20240607,184600,227555970,13110,13110,13110,13110,0
20240607,184500,227555970,13110,13110,13110,13110,0
20240607,184400,227555970,13110,13110,13110,13110,0
20240607,184300,227555970,13110,13110,13110,13110,0
20240607,184200,227555970,13110,13110,13110,13110,0
20240607,184100,227555970,13110,13110,13110,13110,0
20240607,184000,227555970,13110,13110,13110,13110,0
20240607,183900,227555970,13110,13110,13110,13110,0
20240607,183800,227555970,13110,13110,13110,13110,0
20240607,183700,227555970,13110,13110,13110,13110,0
20240607,183600,227555970,13110,13110,13110,13110,0
20240607,183500,227555970,13110,13110,13110,13110,0
20240607,183400,227555970,13110,13110,13110,13110,0
20240607,183300,227555970,13110,13110,13110,13110,0
20240607,183200,227555970,13110,13110,13110,13110,0
20240607,183100,227555970,13110,13110,13110,13110,0
20240607,183000,227555970,13110,13110,13110,13110,0
20240607,182900,227555970,13110,13110,13110,13110,0
20240607,182800,227555970,13110,13110,13110,13110,0
20240607,182700,227555970,13110,13110,13110,13110,247
20240607,182600,227555970,13110,13110,13110,13110,0
20240607,182500,227555970,13110,13110,13110,13110,0
20240607,182400,227555970,13110,13110,13110,13110,0
20240607,182300,227555970,13110,13110,13110,13110,0
20240607,182200,227555970,13110,13110,13110,13110,0
20240607,182100,227555970,13110,13110,13110,13110,0
20240607,182000,227555970,13110,13110,13110,13110,0
20240607,181900,227555970,13110,13110,13110,13110,0
20240607,181800,227555970,13110,13110,13110,13110,0
20240607,181700,227555970,13110,13110,13110,13110,0
20240607,181600,227555970,13110,13110,13110,13110,0
20240607,181500,227555970,13110,13110,13110,13110,0
20240607,181400,227555970,13110,13110,13110,13110,0
20240607,181300,227555970,13110,13110,13110,13110,0
20240607,181200,227555970,13110,13110,13110,13110,0
20240607,181100,227555970,13110,13110,13110,13110,0
20240607,181000,227555970,13110,13110,13110,13110,0
20240607,180900,227555970,13110,13110,13110,13110,0
20240607,180800,227555970,13110,13110,13110,13110,0
20240607,180700,227555970,13110,13110,13110,13110,0
20240607,180600,227555970,13110,13110,13110,13110,0
20240607,180500,227555970,13110,13110,13110,13110,0
20240607,180400,227555970,13110,13110,13110,13110,0
20240607,180300,227555970,13110,13110,13110,13110,0
20240607,180200,227555970,13110,13110,13110,13110,0
20240607,180100,227555970,13110,13110,13110,13110,0
20240607,180000,227555970,13110,13110,13110,13110,0
20240607,175900,227555970,13110,13110,13110,13110,0
20240607,175800,227555970,13110,13110,13110,13110,0
20240607,175700,227555970,13110,13110,13110,13110,247
20240607,175600,227555970,13110,13110,13110,13110,0
20240607,175500,227555970,13110,13110,13110,13110,0
20240607,175400,227555970,13110,13110,13110,13110,0
20240607,175300,227555970,13110,13110,13110,13110,0
20240607,175200,227555970,13110,13110,13110,13110,0
20240607,175100,227555970,13110,13110,13110,13110,0
20240607,175000,227555970,13110,13110,13110,13110,0
20240607,174900,227555970,13110,13110,13110,13110,0
20240607,174800,227555970,13110,13110,13110,13110,0
20240607,174700,227555970,13110,13110,13110,13110,0
20240607,174600,227555970,13110,13110,13110,13110,0
20240607,174500,227555970,13110,13110,13110,13110,0
20240607,174400,227555970,13110,13110,13110,13110,0
20240607,174300,227555970,13110,13110,13110,13110,0
20240607,174200,227555970,13110,13110,13110,13110,0
20240607,174100,227555970,13110,13110,13110,13110,0
20240607,174000,227555970,13110,13110,13110,13110,0
20240607,173900,227555970,13110,13110,13110,13110,0
20240607,173800,227555970,13110,13110,13110,13110,0
20240607,173700,227555970,13110,13110,13110,13110,0
20240607,173600,227555970,13110,13110,13110,13110,0
20240607,173500,227555970,13110,13110,13110,13110,0
20240607,173400,227555970,13110,13110,13110,13110,0
20240607,173300,227555970,13110,13110,13110,13110,0
20240607,173200,227555970,13110,13110,13110,13110,0
20240607,173100,227555970,13110,13110,13110,13110,0
20240607,173000,227555970,13110,13110,13110,13110,0
20240607,172900,227555970,13110,13110,13110,13110,0
20240607,172800,227555970,13110,13110,13110,13110,0
20240607,172700,227555970,13110,13110,13110,13110,247
20240607,172600,227555970,13110,13110,13110,13110,0
20240607,172500,227555970,13110,13110,13110,13110,0
20240607,172400,227555970,13110,13110,13110,13110,0
20240607,172300,227555970,13110,13110,13110,13110,0
20240607,172200,227555970,13110,13110,13110,13110,0
20240607,172100,227555970,13110,13110,13110,13110,0
20240607,172000,227555970,13110,13110,13110,13110,0
20240607,171900,227555970,13110,13110,13110,13110,0
20240607,171800,227555970,13110,13110,13110,13110,0
20240607,171700,227555970,13110,13110,13110,13110,0
20240607,171600,227555970,13110,13110,13110,13110,0
20240607,171500,227555970,13110,13110,13110,13110,0
20240607,171400,227555970,13110,13110,13110,13110,0
20240607,171300,227555970,13110,13110,13110,13110,0
20240607,171200,227555970,13110,13110,13110,13110,0
20240607,171100,227555970,13110,13110,13110,13110,0
20240607,171000,227555970,13110,13110,13110,13110,0
20240607,170900,227555970,13110,13110,13110,13110,0
20240607,170800,227555970,13110,13110,13110,13110,0
20240607,170700,227555970,13110,13110,13110,13110,0
20240607,170600,227555970,13110,13110,13110,13110,0
20240607,170500,227555970,13110,13110,13110,13110,0
20240607,170400,227555970,13110,13110,13110,13110,0
20240607,170300,227555970,13110,13110,13110,13110,0
20240607,170200,227555970,13110,13110,13110,13110,0
20240607,170100,227555970,13110,13110,13110,13110,0
20240607,170000,227555970,13110,13110,13110,13110,0
20240607,165900,227555970,13110,13110,13110,13110,0
20240607,165800,227555970,13110,13110,13110,13110,0
20240607,165700,227555970,13110,13110,13110,13110,247
20240607,165600,227555970,13110,13110,13110,13110,0
20240607,165500,227555970,13110,13110,13110,13110,0
20240607,165400,227555970,13110,13110,13110,13110,0
20240607,165300,227555970,13110,13110,13110,13110,0
20240607,165200,227555970,13110,13110,13110,13110,0
20240607,165100,227555970,13110,13110,13110,13110,0
20240607,165000,227555970,13110,13110,13110,13110,0
20240607,164900,227555970,13110,13110,13110,13110,0
20240607,164800,227555970,13110,13110,13110,13110,0
20240607,164700,227555970,13110,13110,13110,13110,0
20240607,164600,227555970,13110,13110,13110,13110,0
20240607,164500,227555970,13110,13110,13110,13110,0
20240607,164400,227555970,13110,13110,13110,13110,0
20240607,164300,227555970,13110,13110,13110,13110,0
20240607,164200,227555970,13110,13110,13110,13110,0
20240607,164100,227555970,13110,13110,13110,13110,0
20240607,164000,227555970,13110,13110,13110,13110,0
20240607,163900,227555970,13110,13110,13110,13110,0
20240607,163800,227555970,13110,13110,13110,13110,0
20240607,163700,227555970,13110,13110,13110,13110,0
20240607,163600,227555970,13110,13110,13110,13110,0
20240607,163500,227555970,13110,13110,13110,13110,0
20240607,163400,227555970,13110,13110,13110,13110,0
20240607,163300,227555970,13110,13110,13110,13110,0
20240607,163200,227555970,13110,13110,13110,13110,0
20240607,163100,227555970,13110,13110,13110,13110,0
20240607,163000,227555970,13110,13110,13110,13110,0
20240607,162900,227555970,13110,13110,13110,13110,0
20240607,162800,227555970,13110,13110,13110,13110,0
20240607,162700,227555970,13110,13110,13110,13110,247
20240607,162600,227555970,13110,13110,13110,13110,0
20240607,162500,227555970,13110,13110,13110,13110,0
20240607,162400,227555970,13110,13110,13110,13110,0
20240607,162300,227555970,13110,13110,13110,13110,0
20240607,162200,227555970,13110,13110,13110,13110,0
20240607,162100,227555970,13110,13110,13110,13110,0
20240607,162000,227555970,13110,13110,13110,13110,0
20240607,161900,227555970,13110,13110,13110,13110,0
20240607,161800,227555970,13110,13110,13110,13110,0
20240607,161700,227555970,13110,13110,13110,13110,0
20240607,161600,227555970,13110,13110,13110,13110,0
20240607,161500,227555970,13110,13110,13110,13110,0
20240607,161400,227555970,13110,13110,13110,13110,0
20240607,161300,227555970,13110,13110,13110,13110,0
20240607,161200,227555970,13110,13110,13110,13110,0
20240607,161100,227555970,13110,13110,13110,13110,0
20240607,161000,227555970,13110,13110,13110,13110,0
20240607,160900,227555970,13110,13110,13110,13110,0
20240607,160800,227555970,13110,13110,13110,13110,0
20240607,160700,227555970,13110,13110,13110,13110,0
20240607,160600,227555970,13110,13110,13110,13110,0
20240607,160500,227555970,13110,13110,13110,13110,0
20240607,160400,227555970,13110,13110,13110,13110,0
20240607,160300,227555970,13110,13110,13110,13110,0
20240607,160200,227555970,13110,13110,13110,13110,0
20240607,160100,227555970,13110,13110,13110,13110,0
20240607,160000,227555970,13110,13110,13110,13110,0
20240607,155900,227555970,13110,13110,13110,13110,0
20240607,155800,227555970,13110,13110,13110,13110,0
20240607,155700,227555970,13110,13110,13110,13110,247
20240607,155600,227555970,13110,13110,13110,13110,0
20240607,155500,227555970,13110,13110,13110,13110,0
20240607,155400,227555970,13110,13110,13110,13110,0
20240607,155300,227555970,13110,13110,13110,13110,0
20240607,155200,227555970,13110,13110,13110,13110,0
20240607,155100,227555970,13110,13110,13110,13110,0
20240607,155000,227555970,13110,13110,13110,13110,0
20240607,154900,227555970,13110,13110,13110,13110,0
20240607,154800,227555970,13110,13110,13110,13110,0
20240607,154700,227555970,13110,13110,13110,13110,0
20240607,154600,227555970,13110,13110,13110,13110,0
20240607,154500,227555970,13110,13110,13110,13110,0
20240607,154400,227555970,13110,13110,13110,13110,0
20240607,154300,227555970,13110,13110,13110,13110,0
20240607,154200,227555970,13110,13110,13110,13110,0
20240607,154100,227555970,13110,13110,13110,13110,0
20240607,154000,227555970,13110,13110,13110,13110,0
20240607,153900,227555970,13110,13110,13110,13110,0
20240607,153800,227555970,13110,13110,13110,13110,0
20240607,153700,227555970,13110,13110,13110,13110,0
20240607,153600,227555970,13110,13110,13110,13110,0
20240607,153500,227555970,13110,13110,13110,13110,0
20240607,153400,227555970,13110,13110,13110,13110,0
20240607,153300,227555970,13110,13110,13110,13110,0
20240607,153200,227555970,13110,13110,13110,13110,0
20240607,153100,227555970,13110,13110,13110,13110,0
20240607,153000,227555970,13110,13110,13110,13110,247
20240607,152900,224317800,13110,13110,13110,13110,0
20240607,152800,224317800,13110,13110,13110,13110,0
20240607,152700,224317800,13110,13110,13110,13110,0
20240607,152600,224317800,13110,13110,13110,13110,0
20240607,152500,224317800,13110,13110,13110,13110,0
20240607,152400,224317800,13110,13110,13110,13110,0
20240607,152300,224317800,13110,13110,13110,13110,0
20240607,152200,224317800,13110,13110,13110,13110,0
20240607,152100,224317800,13110,13110,13110,13110,0
20240607,152000,224317800,13110,13110,13110,13110,0
20240607,151900,224317800,13110,13090,13110,13090,8
20240607,151800,224212980,13090,13090,13090,13090,5
20240607,151700,224147530,13090,13090,13090,13090,2
20240607,151600,224121350,13110,13090,13110,13090,60
20240607,151500,223334950,13090,13090,13090,13090,1
20240607,151400,223321860,13090,13090,13090,13090,11
20240607,151300,223177870,13090,13090,13090,13090,0
20240607,151200,223177870,13090,13090,13090,13090,5
20240607,151100,223112420,13090,13090,13090,13090,10
20240607,151000,222981520,13090,13100,13100,13090,343
20240607,150900,218488230,13110,13110,13110,13110,1
20240607,150800,218475120,13100,13100,13100,13100,0
20240607,150700,218475120,13100,13100,13100,13100,1
20240607,150600,218462020,13100,13100,13100,13100,1
20240607,150500,218448920,13110,13110,13110,13110,0
20240607,150400,218448920,13110,13110,13110,13110,1
20240607,150300,218435810,13110,13090,13110,13090,520
20240607,150200,211628450,13080,13080,13080,13080,0
20240607,150100,211628450,13080,13080,13080,13080,11
20240607,150000,211484570,13080,13080,13080,13080,10
20240607,145900,211353770,13080,13080,13080,13080,1
20240607,145800,211340690,13090,13080,13090,13080,8
20240607,145700,211235980,13080,13080,13080,13080,0
20240607,145600,211235980,13080,13080,13080,13080,1
20240607,145500,211222900,13080,13080,13080,13080,243
20240607,145400,208044460,13080,13080,13080,13080,0
20240607,145300,208044460,13080,13080,13080,13080,101
20240607,145200,206723380,13080,13080,13080,13080,1
20240607,145100,206710300,13080,13090,13090,13080,11
20240607,145000,206566410,13080,13080,13080,13080,1
20240607,144900,206553330,13080,13080,13080,13080,1
20240607,144800,206540250,13080,13080,13080,13080,0
20240607,144700,206540250,13080,13080,13080,13080,11
20240607,144600,206396370,13080,13080,13080,13080,0
20240607,144500,206396370,13080,13080,13080,13080,1
20240607,144400,206383290,13080,13080,13080,13080,1
20240607,144300,206370210,13080,13080,13080,13080,0
20240607,144200,206370210,13080,13090,13090,13080,12
20240607,144100,206213240,13080,13080,13080,13080,31
20240607,144000,205807760,13090,13090,13090,13090,1
20240607,143900,205794670,13080,13080,13080,13080,1
20240607,143800,205781590,13080,13080,13090,13080,12
20240607,143700,205624620,13080,13080,13080,13080,0
20240607,143600,205624620,13080,13080,13080,13080,1
20240607,143500,205611540,13080,13080,13080,13080,0
20240607,143400,205611540,13080,13080,13080,13080,11
20240607,143300,205467660,13080,13080,13080,13080,1
20240607,143200,205454580,13080,13080,13080,13080,38
20240607,143100,204957540,13080,13080,13080,13080,1
20240607,143000,204944460,13080,13080,13080,13080,1
20240607,142900,204931380,13080,13080,13090,13080,20
20240607,142800,204669770,13080,13090,13090,13080,23
20240607,142700,204368830,13080,13080,13080,13080,1
20240607,142600,204355750,13090,13090,13090,13090,23
20240607,142500,204054680,13090,13090,13090,13090,11
20240607,142400,203910690,13090,13090,13090,13090,30
20240607,142300,203517990,13090,13090,13090,13090,11
20240607,142200,203374000,13090,13090,13090,13090,2
20240607,142100,203347820,13090,13090,13090,13090,10
20240607,142000,203216920,13090,13090,13090,13090,3
20240607,141900,203177650,13090,13090,13090,13090,25
20240607,141800,202850400,13090,13090,13090,13090,1
20240607,141700,202837310,13090,13090,13090,13090,1
20240607,141600,202824220,13090,13090,13100,13090,12
20240607,141500,202667130,13090,13090,13090,13090,12
20240607,141400,202510050,13090,13090,13090,13090,18
20240607,141300,202274430,13090,13090,13090,13090,1
20240607,141200,202261340,13090,13090,13090,13090,11
20240607,141100,202117350,13090,13090,13090,13090,2
20240607,141000,202091170,13090,13090,13090,13090,13
20240607,140900,201921000,13090,13090,13090,13090,12
20240607,140800,201763920,13090,13090,13090,13090,11
20240607,140700,201619930,13090,13090,13090,13090,0
20240607,140600,201619930,13090,13090,13090,13090,15
20240607,140500,201423580,13090,13090,13090,13090,2
20240607,140400,201397400,13090,13090,13090,13090,14
20240607,140300,201214140,13090,13100,13100,13090,11
20240607,140200,201070130,13090,13090,13090,13090,2
20240607,140100,201043950,13090,13090,13090,13090,12
20240607,140000,200886870,13090,13090,13090,13090,2
20240607,135900,200860690,13090,13090,13090,13090,0
20240607,135800,200860690,13090,13090,13090,13090,4
20240607,135700,200808330,13090,13090,13090,13090,12
20240607,135600,200651250,13090,13090,13090,13090,171
20240607,135500,198412860,13070,13070,13070,13070,17
20240607,135400,198190670,13080,13090,13090,13080,674
20240607,135300,189371920,13100,13110,13110,13100,411
20240607,135200,183985660,13110,13110,13110,13110,13
20240607,135100,183815230,13110,13110,13110,13110,0
20240607,135000,183815230,13110,13110,13110,13110,11
20240607,134900,183671020,13120,13110,13120,13110,12
20240607,134800,183513690,13110,13110,13110,13110,14
20240607,134700,183330150,13110,13110,13110,13110,0
20240607,134600,183330150,13110,13110,13110,13110,10
20240607,134500,183199050,13110,13110,13110,13110,0
20240607,134400,183199050,13110,13110,13110,13110,227
20240607,134300,180223080,13100,13100,13100,13100,0
20240607,134200,180223080,13100,13100,13100,13100,12
20240607,134100,180065880,13100,13100,13100,13100,0
20240607,134000,180065880,13100,13100,13100,13100,1
20240607,133900,180052780,13100,13100,13100,13100,12
20240607,133800,179895580,13100,13100,13100,13100,2
20240607,133700,179869380,13100,13100,13100,13100,9
20240607,133600,179751480,13100,13100,13110,13100,5
20240607,133500,179685970,13100,13100,13100,13100,10
20240607,133400,179554970,13100,13100,13100,13100,2
20240607,133300,179528770,13100,13100,13100,13100,10
20240607,133200,179397770,13100,13090,13100,13090,205
20240607,133100,176712280,13090,13090,13090,13090,42
20240607,133000,176162500,13090,13090,13090,13090,2
20240607,132900,176136320,13090,13090,13090,13090,20
20240607,132800,175874520,13090,13090,13090,13090,2
20240607,132700,175848340,13090,13090,13090,13090,0
20240607,132600,175848340,13090,13090,13090,13090,26
20240607,132500,175508000,13090,13090,13090,13090,0
20240607,132400,175508000,13090,13090,13090,13090,22
20240607,132300,175220020,13100,13100,13100,13100,1
20240607,132200,175206920,13090,13090,13090,13090,1
20240607,132100,175193830,13110,13110,13110,13110,2
20240607,132000,175167610,13110,13110,13110,13110,1
20240607,131900,175154500,13120,13120,13120,13120,0
20240607,131800,175154500,13120,13110,13120,13110,52
20240607,131700,174472400,13110,13110,13110,13110,0
20240607,131600,174472400,13110,13110,13110,13110,10
20240607,131500,174341300,13110,13110,13110,13110,0
20240607,131400,174341300,13110,13110,13110,13110,3
20240607,131300,174301970,13110,13110,13110,13110,19
20240607,131200,174052880,13110,13110,13110,13110,1
20240607,131100,174039770,13110,13110,13110,13110,9
20240607,131000,173921780,13110,13100,13120,13100,60
20240607,130900,173135640,13090,13090,13090,13090,12
20240607,130800,172978560,13090,13090,13090,13090,3
20240607,130700,172939290,13090,13090,13090,13090,8
20240607,130600,172834570,13090,13090,13090,13090,12
20240607,130500,172677490,13090,13090,13090,13090,11
20240607,130400,172533500,13090,13090,13090,13090,2
20240607,130300,172507320,13090,13090,13090,13090,9
20240607,130200,172389510,13090,13090,13090,13090,2
20240607,130100,172363330,13090,13090,13090,13090,0
20240607,130000,172363330,13090,13090,13090,13090,12
20240607,125900,172206250,13090,13090,13090,13090,0
20240607,125800,172206250,13090,13090,13090,13090,12
20240607,125700,172049170,13100,13100,13100,13100,1
20240607,125600,172036070,13090,13090,13090,13090,0
20240607,125500,172036070,13090,13090,13090,13090,29
20240607,125400,171656460,13090,13120,13120,13080,782
20240607,125300,161405410,13120,13120,13120,13120,12
20240607,125200,161247970,13120,13130,13130,13120,688
20240607,125100,152214540,13130,13130,13130,13130,0
20240607,125000,152214540,13130,13140,13140,13130,11
20240607,124900,152070030,13140,13140,13140,13140,0
20240607,124800,152070030,13140,13150,13150,13140,1115
20240607,124700,137408930,13150,13150,13150,13150,12
20240607,124600,137251130,13150,13150,13150,13150,2
20240607,124500,137224830,13150,13160,13160,13150,18
20240607,124400,136988030,13150,13150,13150,13150,3
20240607,124300,136948580,13160,13160,13160,13160,11
20240607,124200,136803820,13160,13160,13160,13160,2
20240607,124100,136777500,13160,13150,13160,13150,19
20240607,124000,136527550,13150,13150,13150,13150,3
20240607,123900,136488100,13160,13160,13160,13160,9
20240607,123800,136369660,13160,13160,13160,13160,2
20240607,123700,136343340,13150,13150,13150,13150,8
20240607,123600,136238140,13150,13150,13150,13150,1
20240607,123500,136224990,13160,13160,13160,13160,1
20240607,123400,136211830,13150,13150,13150,13150,12
20240607,123300,136054030,13160,13160,13160,13160,0
20240607,123200,136054030,13160,13160,13160,13160,10
20240607,123100,135922430,13160,13160,13160,13160,0
20240607,123000,135922430,13160,13150,13160,13150,169
20240607,122900,133698520,13150,13150,13150,13150,0
20240607,122800,133698520,13150,13160,13160,13150,17
20240607,122700,133474910,13160,13160,13160,13160,12
20240607,122600,133316990,13160,13160,13160,13160,13
20240607,122500,133145910,13160,13160,13160,13160,0
20240607,122400,133145910,13160,13160,13160,13160,10
20240607,122300,133014310,13170,13170,13170,13170,10
20240607,122200,132882610,13170,13170,13170,13170,11
20240607,122100,132737740,13170,13170,13170,13170,10
20240607,122000,132606040,13170,13170,13170,13170,2
20240607,121900,132579700,13170,13170,13170,13170,10
20240607,121800,132448000,13170,13170,13170,13170,2
20240607,121700,132421660,13170,13180,13180,13170,23
20240607,121600,132118640,13170,13170,13170,13170,2
20240607,121500,132092300,13170,13170,13170,13170,18
20240607,121400,131855240,13170,13170,13170,13170,1
20240607,121300,131842070,13170,13170,13170,13170,19
20240607,121200,131591840,13170,13170,13170,13170,3
20240607,121100,131552330,13170,13170,13170,13170,8
20240607,121000,131446970,13160,13160,13160,13160,14
20240607,120900,131262730,13160,13160,13160,13160,0
20240607,120800,131262730,13160,13150,13160,13150,12
20240607,120700,131104920,13150,13150,13150,13150,11
20240607,120600,130960270,13150,13150,13150,13150,21
20240607,120500,130684120,13160,13160,13160,13160,0
20240607,120400,130684120,13160,13190,13190,13160,322
20240607,120300,126443420,13180,13180,13180,13180,0
20240607,120200,126443420,13180,13180,13180,13180,20
20240607,120100,126179820,13180,13180,13180,13180,0
20240607,120000,126179820,13180,13180,13180,13180,13
20240607,115900,126008480,13180,13180,13180,13180,0
20240607,115800,126008480,13180,13180,13180,13180,10
20240607,115700,125876680,13180,13180,13180,13180,11
20240607,115600,125731700,13180,13180,13180,13180,2
20240607,115500,125705340,13180,13180,13180,13180,11
20240607,115400,125560360,13180,13180,13180,13180,2
20240607,115300,125534000,13180,13180,13180,13180,10
20240607,115200,125402200,13180,13180,13180,13180,2
20240607,115100,125375840,13180,13180,13180,13180,24
20240607,115000,125059520,13190,13180,13190,13180,43
20240607,114900,124492770,13190,13190,13190,13190,2
20240607,114800,124466390,13190,13190,13190,13190,1
20240607,114700,124453200,13190,13190,13190,13190,11
20240607,114600,124308110,13190,13190,13190,13190,13
20240607,114500,124136640,13190,13190,13190,13190,0
20240607,114400,124136640,13190,13190,13190,13190,11
20240607,114300,123991550,13190,13190,13190,13190,0
20240607,114200,123991550,13190,13190,13190,13190,12
20240607,114100,123833270,13190,13190,13190,13190,10
20240607,114000,123701370,13190,13190,13190,13190,11
20240607,113900,123556280,13190,13190,13190,13190,0
20240607,113800,123556280,13190,13190,13190,13190,15
20240607,113700,123358430,13200,13200,13200,13200,1
20240607,113600,123345230,13190,13190,13190,13190,9
20240607,113500,123226520,13190,13190,13190,13190,0
20240607,113400,123226520,13190,13190,13190,13190,11
20240607,113300,123081430,13190,13190,13190,13190,22
20240607,113200,122791250,13180,13180,13180,13180,3
20240607,113100,122751710,13180,13180,13180,13180,22
20240607,113000,122461750,13180,13180,13180,13180,8
20240607,112900,122356310,13180,13190,13190,13180,13
20240607,112800,122184960,13180,13180,13180,13180,2
20240607,112700,122158600,13180,13180,13180,13180,8
20240607,112600,122053160,13180,13180,13180,13180,12
20240607,112500,121895000,13190,13190,13190,13190,0
20240607,112400,121895000,13190,13180,13190,13180,2
20240607,112300,121868630,13180,13180,13180,13180,8
20240607,112200,121763190,13180,13190,13190,13180,17
20240607,112100,121539060,13190,13190,13190,13190,11
20240607,112000,121393970,13190,13190,13190,13190,1
20240607,111900,121380780,13190,13190,13190,13190,0
20240607,111800,121380780,13190,13190,13190,13190,11
20240607,111700,121235690,13190,13190,13190,13190,0
20240607,111600,121235690,13190,13200,13200,13190,16
20240607,111500,121024610,13190,13190,13190,13190,0
20240607,111400,121024610,13190,13190,13190,13190,11
20240607,111300,120879520,13200,13190,13200,13190,25
20240607,111200,120549620,13190,13190,13190,13190,14
20240607,111100,120364960,13200,13200,13200,13200,1
20240607,111000,120351760,13190,13180,13190,13180,43
20240607,110900,119784810,13170,13170,13170,13170,0
20240607,110800,119784810,13170,13170,13170,13170,22
20240607,110700,119495070,13170,13170,13170,13170,0
20240607,110600,119495070,13170,13170,13170,13170,0
20240607,110500,119495070,13170,13170,13170,13170,10
20240607,110400,119363370,13170,13170,13170,13170,0
20240607,110300,119363370,13170,13170,13170,13170,12
20240607,110200,119205330,13170,13170,13170,13170,0
20240607,110100,119205330,13170,13170,13170,13170,8
20240607,110000,119099970,13180,13180,13180,13180,0
20240607,105900,119099970,13180,13180,13180,13180,8
20240607,105800,118994530,13170,13170,13170,13170,0
20240607,105700,118994530,13170,13170,13170,13170,0
20240607,105600,118994530,13170,13200,13200,13170,252
20240607,105500,115674300,13200,13190,13200,13190,18
20240607,105400,115436800,13200,13200,13200,13200,0
20240607,105300,115436800,13200,13200,13200,13200,1
20240607,105200,115423600,13180,13180,13180,13180,303
20240607,105100,111430060,13180,13180,13180,13180,23
20240607,105000,111126920,13170,13170,13170,13170,0
20240607,104900,111126920,13170,13170,13170,13170,0
20240607,104800,111126920,13170,13170,13170,13170,0
20240607,104700,111126920,13170,13170,13170,13170,12
20240607,104600,110968880,13170,13170,13170,13170,0
20240607,104500,110968880,13170,13170,13170,13170,4
20240607,104400,110916200,13170,13170,13170,13170,0
20240607,104300,110916200,13170,13170,13170,13170,0
20240607,104200,110916200,13170,13180,13180,13170,22
20240607,104100,110626360,13180,13180,13180,13180,0
20240607,104000,110626360,13180,13180,13180,13180,232
20240607,103900,107568600,13200,13200,13200,13200,0
20240607,103800,107568600,13200,13200,13200,13200,0
20240607,103700,107568600,13200,13190,13200,13190,14
20240607,103600,107383920,13200,13200,13200,13200,0
20240607,103500,107383920,13200,13200,13200,13200,61
20240607,103400,106578720,13210,13210,13210,13210,16
20240607,103300,106367360,13210,13210,13210,13210,50
20240607,103200,105706860,13210,13210,13210,13210,12
20240607,103100,105548340,13210,13210,13210,13210,0
20240607,103000,105548340,13210,13210,13210,13210,0
20240607,102900,105548340,13210,13210,13210,13210,44
20240607,102800,104967100,13220,13220,13220,13220,11
20240607,102700,104821680,13230,13230,13230,13230,23
20240607,102600,104517390,13230,13230,13230,13230,0
20240607,102500,104517390,13230,13230,13230,13230,0
20240607,102400,104517390,13230,13230,13230,13230,21
20240607,102300,104239560,13240,13240,13240,13240,341
20240607,102200,99724720,13240,13240,13240,13240,0
20240607,102100,99724720,13240,13240,13240,13240,0
20240607,102000,99724720,13240,13240,13240,13240,10
20240607,101900,99592320,13250,13250,13250,13250,0
20240607,101800,99592320,13250,13250,13250,13250,4
20240607,101700,99539320,13250,13250,13250,13250,0
20240607,101600,99539320,13250,13250,13250,13250,0
20240607,101500,99539320,13250,13250,13250,13250,0
20240607,101400,99539320,13250,13260,13260,13250,261
20240607,101300,96080260,13260,13260,13260,13260,0
20240607,101200,96080260,13260,13260,13260,13260,0
20240607,101100,96080260,13260,13260,13260,13260,0
20240607,101000,96080260,13260,13260,13260,13260,17
20240607,100900,95854840,13270,13260,13270,13250,818
20240607,100800,85008420,13260,13260,13260,13260,2
20240607,100700,84981900,13260,13260,13260,13260,0
20240607,100600,84981900,13260,13260,13260,13260,30
20240607,100500,84584100,13260,13260,13260,13260,11
20240607,100400,84438240,13260,13260,13260,13260,40
20240607,100300,83907840,13260,13260,13260,13260,0
20240607,100200,83907840,13260,13260,13260,13260,35
20240607,100100,83443740,13260,13260,13260,13260,0
20240607,100000,83443740,13260,13260,13260,13260,11
20240607,095900,83297880,13260,13260,13260,13260,0
20240607,095800,83297880,13260,13260,13260,13260,0
20240607,095700,83297880,13260,13260,13260,13260,0
20240607,095600,83297880,13260,13260,13260,13260,22
20240607,095500,83006160,13290,13290,13290,13290,1
20240607,095400,82992870,13290,13290,13290,13290,1
20240607,095300,82979580,13260,13260,13260,13260,0
20240607,095200,82979580,13260,13260,13260,13260,10
20240607,095100,82846980,13260,13260,13260,13260,10
20240607,095000,82714380,13260,13260,13260,13260,603
20240607,094900,74718600,13260,13280,13280,13260,3112
20240607,094800,33445560,13280,13280,13280,13280,0
20240607,094700,33445560,13280,13280,13280,13280,219
20240607,094600,30537240,13280,13280,13280,13280,0
20240607,094500,30537240,13280,13280,13280,13280,0
20240607,094400,30537240,13280,13290,13290,13280,377
20240607,094300,25529780,13300,13290,13300,13290,36
20240607,094200,25051240,13290,13310,13310,13290,56
20240607,094100,24306590,13300,13300,13300,13300,0
20240607,094000,24306590,13300,13300,13300,13300,0
20240607,093900,24306590,13300,13300,13300,13300,22
20240607,093800,24013990,13310,13320,13320,13310,221
20240607,093700,21071020,13320,13320,13320,13320,0
20240607,093600,21071020,13320,13320,13320,13320,0
20240607,093500,21071020,13320,13320,13320,13320,0
20240607,093400,21071020,13320,13320,13320,13320,0
20240607,093300,21071020,13320,13320,13320,13320,0
20240607,093200,21071020,13320,13320,13320,13320,0
20240607,093100,21071020,13320,13320,13320,13320,0
20240607,093000,21071020,13320,13340,13340,13310,13
20240607,092900,20897920,13340,13360,13360,13340,39
20240607,092800,20377480,13340,13340,13340,13340,11
20240607,092700,20230740,13310,13310,13310,13310,1
20240607,092600,20217430,13310,13310,13310,13310,0
20240607,092500,20217430,13310,13310,13310,13310,30
20240607,092400,19818130,13310,13310,13310,13310,10
20240607,092300,19685030,13310,13310,13310,13310,0
20240607,092200,19685030,13310,13310,13310,13310,0
20240607,092100,19685030,13310,13310,13310,13310,1
20240607,092000,19671720,13320,13330,13330,13320,38
20240607,091900,19165190,13330,13330,13330,13330,30
20240607,091800,18765290,13330,13330,13330,13330,6
20240607,091700,18685310,13330,13330,13330,13330,20
20240607,091600,18418710,13330,13330,13330,13330,0
20240607,091500,18418710,13330,13350,13350,13330,64
20240607,091400,17564970,13340,13340,13340,13340,0
20240607,091300,17564970,13340,13340,13340,13340,0
20240607,091200,17564970,13340,13360,13360,13340,22
20240607,091100,17271310,13360,13360,13360,13360,1
20240607,091000,17257950,13350,13350,13350,13350,99
20240607,090900,15936300,13330,13350,13350,13330,18
20240607,090800,15696110,13350,13350,13350,13350,16
20240607,090700,15482510,13380,13380,13380,13380,0
20240607,090600,15482510,13380,13390,13390,13380,264
20240607,090500,11950180,13380,13380,13380,13380,4
20240607,090400,11896660,13370,13350,13370,13350,175
20240607,090300,9558110,13350,13390,13390,13350,87
20240607,090200,8395440,13390,13380,13390,13380,207
20240607,090100,5623720,13390,13310,13390,13310,11
20240607,090000,5476510,13390,13390,13390,13390,409