KissMeData/084010/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192900,125324320,12860,12860,12860,12860,537
20240614,192800,125324320,12860,12860,12860,12860,0
20240614,192700,125324320,12860,12860,12860,12860,0
20240614,192600,125324320,12860,12860,12860,12860,0
20240614,192500,125324320,12860,12860,12860,12860,0
20240614,192400,125324320,12860,12860,12860,12860,0
20240614,192300,125324320,12860,12860,12860,12860,0
20240614,192200,125324320,12860,12860,12860,12860,0
20240614,192100,125324320,12860,12860,12860,12860,0
20240614,192000,125324320,12860,12860,12860,12860,0
20240614,191900,125324320,12860,12860,12860,12860,0
20240614,191800,125324320,12860,12860,12860,12860,0
20240614,191700,125324320,12860,12860,12860,12860,0
20240614,191600,125324320,12860,12860,12860,12860,0
20240614,191500,125324320,12860,12860,12860,12860,0
20240614,191400,125324320,12860,12860,12860,12860,0
20240614,191300,125324320,12860,12860,12860,12860,0
20240614,191200,125324320,12860,12860,12860,12860,0
20240614,191100,125324320,12860,12860,12860,12860,0
20240614,191000,125324320,12860,12860,12860,12860,0
20240614,190900,125324320,12860,12860,12860,12860,0
20240614,190800,125324320,12860,12860,12860,12860,0
20240614,190700,125324320,12860,12860,12860,12860,0
20240614,190600,125324320,12860,12860,12860,12860,0
20240614,190500,125324320,12860,12860,12860,12860,0
20240614,190400,125324320,12860,12860,12860,12860,0
20240614,190300,125324320,12860,12860,12860,12860,0
20240614,190200,125324320,12860,12860,12860,12860,0
20240614,190100,125324320,12860,12860,12860,12860,0
20240614,190000,125324320,12860,12860,12860,12860,0
20240614,185900,125324320,12860,12860,12860,12860,537
20240614,185800,125324320,12860,12860,12860,12860,0
20240614,185700,125324320,12860,12860,12860,12860,0
20240614,185600,125324320,12860,12860,12860,12860,0
20240614,185500,125324320,12860,12860,12860,12860,0
20240614,185400,125324320,12860,12860,12860,12860,0
20240614,185300,125324320,12860,12860,12860,12860,0
20240614,185200,125324320,12860,12860,12860,12860,0
20240614,185100,125324320,12860,12860,12860,12860,0
20240614,185000,125324320,12860,12860,12860,12860,0
20240614,184900,125324320,12860,12860,12860,12860,0
20240614,184800,125324320,12860,12860,12860,12860,0
20240614,184700,125324320,12860,12860,12860,12860,0
20240614,184600,125324320,12860,12860,12860,12860,0
20240614,184500,125324320,12860,12860,12860,12860,0
20240614,184400,125324320,12860,12860,12860,12860,0
20240614,184300,125324320,12860,12860,12860,12860,0
20240614,184200,125324320,12860,12860,12860,12860,0
20240614,184100,125324320,12860,12860,12860,12860,0
20240614,184000,125324320,12860,12860,12860,12860,0
20240614,183900,125324320,12860,12860,12860,12860,0
20240614,183800,125324320,12860,12860,12860,12860,0
20240614,183700,125324320,12860,12860,12860,12860,0
20240614,183600,125324320,12860,12860,12860,12860,0
20240614,183500,125324320,12860,12860,12860,12860,0
20240614,183400,125324320,12860,12860,12860,12860,0
20240614,183300,125324320,12860,12860,12860,12860,0
20240614,183200,125324320,12860,12860,12860,12860,0
20240614,183100,125324320,12860,12860,12860,12860,0
20240614,183000,125324320,12860,12860,12860,12860,0
20240614,182900,125324320,12860,12860,12860,12860,537
20240614,182800,125324320,12860,12860,12860,12860,0
20240614,182700,125324320,12860,12860,12860,12860,0
20240614,182600,125324320,12860,12860,12860,12860,0
20240614,182500,125324320,12860,12860,12860,12860,0
20240614,182400,125324320,12860,12860,12860,12860,0
20240614,182300,125324320,12860,12860,12860,12860,0
20240614,182200,125324320,12860,12860,12860,12860,0
20240614,182100,125324320,12860,12860,12860,12860,0
20240614,182000,125324320,12860,12860,12860,12860,0
20240614,181900,125324320,12860,12860,12860,12860,0
20240614,181800,125324320,12860,12860,12860,12860,0
20240614,181700,125324320,12860,12860,12860,12860,0
20240614,181600,125324320,12860,12860,12860,12860,0
20240614,181500,125324320,12860,12860,12860,12860,0
20240614,181400,125324320,12860,12860,12860,12860,0
20240614,181300,125324320,12860,12860,12860,12860,0
20240614,181200,125324320,12860,12860,12860,12860,0
20240614,181100,125324320,12860,12860,12860,12860,0
20240614,181000,125324320,12860,12860,12860,12860,0
20240614,180900,125324320,12860,12860,12860,12860,0
20240614,180800,125324320,12860,12860,12860,12860,0
20240614,180700,125324320,12860,12860,12860,12860,0
20240614,180600,125324320,12860,12860,12860,12860,0
20240614,180500,125324320,12860,12860,12860,12860,0
20240614,180400,125324320,12860,12860,12860,12860,0
20240614,180300,125324320,12860,12860,12860,12860,0
20240614,180200,125324320,12860,12860,12860,12860,0
20240614,180100,125324320,12860,12860,12860,12860,0
20240614,180000,125324320,12860,12860,12860,12860,0
20240614,175900,125324320,12860,12860,12860,12860,537
20240614,175800,125324320,12860,12860,12860,12860,0
20240614,175700,125324320,12860,12860,12860,12860,0
20240614,175600,125324320,12860,12860,12860,12860,0
20240614,175500,125324320,12860,12860,12860,12860,0
20240614,175400,125324320,12860,12860,12860,12860,0
20240614,175300,125324320,12860,12860,12860,12860,0
20240614,175200,125324320,12860,12860,12860,12860,0
20240614,175100,125324320,12860,12860,12860,12860,0
20240614,175000,125324320,12860,12860,12860,12860,0
20240614,174900,125324320,12860,12860,12860,12860,0
20240614,174800,125324320,12860,12860,12860,12860,0
20240614,174700,125324320,12860,12860,12860,12860,0
20240614,174600,125324320,12860,12860,12860,12860,0
20240614,174500,125324320,12860,12860,12860,12860,0
20240614,174400,125324320,12860,12860,12860,12860,0
20240614,174300,125324320,12860,12860,12860,12860,0
20240614,174200,125324320,12860,12860,12860,12860,0
20240614,174100,125324320,12860,12860,12860,12860,0
20240614,174000,125324320,12860,12860,12860,12860,0
20240614,173900,125324320,12860,12860,12860,12860,0
20240614,173800,125324320,12860,12860,12860,12860,0
20240614,173700,125324320,12860,12860,12860,12860,0
20240614,173600,125324320,12860,12860,12860,12860,0
20240614,173500,125324320,12860,12860,12860,12860,0
20240614,173400,125324320,12860,12860,12860,12860,0
20240614,173300,125324320,12860,12860,12860,12860,0
20240614,173200,125324320,12860,12860,12860,12860,0
20240614,173100,125324320,12860,12860,12860,12860,0
20240614,173000,125324320,12860,12860,12860,12860,0
20240614,172900,125324320,12860,12860,12860,12860,537
20240614,172800,125324320,12860,12860,12860,12860,0
20240614,172700,125324320,12860,12860,12860,12860,0
20240614,172600,125324320,12860,12860,12860,12860,0
20240614,172500,125324320,12860,12860,12860,12860,0
20240614,172400,125324320,12860,12860,12860,12860,0
20240614,172300,125324320,12860,12860,12860,12860,0
20240614,172200,125324320,12860,12860,12860,12860,0
20240614,172100,125324320,12860,12860,12860,12860,0
20240614,172000,125324320,12860,12860,12860,12860,0
20240614,171900,125324320,12860,12860,12860,12860,0
20240614,171800,125324320,12860,12860,12860,12860,0
20240614,171700,125324320,12860,12860,12860,12860,0
20240614,171600,125324320,12860,12860,12860,12860,0
20240614,171500,125324320,12860,12860,12860,12860,0
20240614,171400,125324320,12860,12860,12860,12860,0
20240614,171300,125324320,12860,12860,12860,12860,0
20240614,171200,125324320,12860,12860,12860,12860,0
20240614,171100,125324320,12860,12860,12860,12860,0
20240614,171000,125324320,12860,12860,12860,12860,0
20240614,170900,125324320,12860,12860,12860,12860,0
20240614,170800,125324320,12860,12860,12860,12860,0
20240614,170700,125324320,12860,12860,12860,12860,0
20240614,170600,125324320,12860,12860,12860,12860,0
20240614,170500,125324320,12860,12860,12860,12860,0
20240614,170400,125324320,12860,12860,12860,12860,0
20240614,170300,125324320,12860,12860,12860,12860,0
20240614,170200,125324320,12860,12860,12860,12860,0
20240614,170100,125324320,12860,12860,12860,12860,0
20240614,170000,125324320,12860,12860,12860,12860,0
20240614,165900,125324320,12860,12860,12860,12860,537
20240614,165800,125324320,12860,12860,12860,12860,0
20240614,165700,125324320,12860,12860,12860,12860,0
20240614,165600,125324320,12860,12860,12860,12860,0
20240614,165500,125324320,12860,12860,12860,12860,0
20240614,165400,125324320,12860,12860,12860,12860,0
20240614,165300,125324320,12860,12860,12860,12860,0
20240614,165200,125324320,12860,12860,12860,12860,0
20240614,165100,125324320,12860,12860,12860,12860,0
20240614,165000,125324320,12860,12860,12860,12860,0
20240614,164900,125324320,12860,12860,12860,12860,0
20240614,164800,125324320,12860,12860,12860,12860,0
20240614,164700,125324320,12860,12860,12860,12860,0
20240614,164600,125324320,12860,12860,12860,12860,0
20240614,164500,125324320,12860,12860,12860,12860,0
20240614,164400,125324320,12860,12860,12860,12860,0
20240614,164300,125324320,12860,12860,12860,12860,0
20240614,164200,125324320,12860,12860,12860,12860,0
20240614,164100,125324320,12860,12860,12860,12860,0
20240614,164000,125324320,12860,12860,12860,12860,0
20240614,163900,125324320,12860,12860,12860,12860,0
20240614,163800,125324320,12860,12860,12860,12860,0
20240614,163700,125324320,12860,12860,12860,12860,0
20240614,163600,125324320,12860,12860,12860,12860,0
20240614,163500,125324320,12860,12860,12860,12860,0
20240614,163400,125324320,12860,12860,12860,12860,0
20240614,163300,125324320,12860,12860,12860,12860,0
20240614,163200,125324320,12860,12860,12860,12860,0
20240614,163100,125324320,12860,12860,12860,12860,0
20240614,163000,125324320,12860,12860,12860,12860,0
20240614,162900,125324320,12860,12860,12860,12860,537
20240614,162800,125324320,12860,12860,12860,12860,0
20240614,162700,125324320,12860,12860,12860,12860,0
20240614,162600,125324320,12860,12860,12860,12860,0
20240614,162500,125324320,12860,12860,12860,12860,0
20240614,162400,125324320,12860,12860,12860,12860,0
20240614,162300,125324320,12860,12860,12860,12860,0
20240614,162200,125324320,12860,12860,12860,12860,0
20240614,162100,125324320,12860,12860,12860,12860,0
20240614,162000,125324320,12860,12860,12860,12860,0
20240614,161900,125324320,12860,12860,12860,12860,0
20240614,161800,125324320,12860,12860,12860,12860,0
20240614,161700,125324320,12860,12860,12860,12860,0
20240614,161600,125324320,12860,12860,12860,12860,0
20240614,161500,125324320,12860,12860,12860,12860,0
20240614,161400,125324320,12860,12860,12860,12860,0
20240614,161300,125324320,12860,12860,12860,12860,0
20240614,161200,125324320,12860,12860,12860,12860,0
20240614,161100,125324320,12860,12860,12860,12860,0
20240614,161000,125324320,12860,12860,12860,12860,0
20240614,160900,125324320,12860,12860,12860,12860,0
20240614,160800,125324320,12860,12860,12860,12860,0
20240614,160700,125324320,12860,12860,12860,12860,0
20240614,160600,125324320,12860,12860,12860,12860,0
20240614,160500,125324320,12860,12860,12860,12860,0
20240614,160400,125324320,12860,12860,12860,12860,0
20240614,160300,125324320,12860,12860,12860,12860,0
20240614,160200,125324320,12860,12860,12860,12860,0
20240614,160100,125324320,12860,12860,12860,12860,0
20240614,160000,125324320,12860,12860,12860,12860,0
20240614,155900,125324320,12860,12860,12860,12860,537
20240614,155800,125324320,12860,12860,12860,12860,0
20240614,155700,125324320,12860,12860,12860,12860,0
20240614,155600,125324320,12860,12860,12860,12860,0
20240614,155500,125324320,12860,12860,12860,12860,0
20240614,155400,125324320,12860,12860,12860,12860,0
20240614,155300,125324320,12860,12860,12860,12860,0
20240614,155200,125324320,12860,12860,12860,12860,0
20240614,155100,125324320,12860,12860,12860,12860,0
20240614,155000,125324320,12860,12860,12860,12860,0
20240614,154900,125324320,12860,12860,12860,12860,0
20240614,154800,125324320,12860,12860,12860,12860,0
20240614,154700,125324320,12860,12860,12860,12860,0
20240614,154600,125324320,12860,12860,12860,12860,0
20240614,154500,125324320,12860,12860,12860,12860,0
20240614,154400,125324320,12860,12860,12860,12860,0
20240614,154300,125324320,12860,12860,12860,12860,0
20240614,154200,125324320,12860,12860,12860,12860,0
20240614,154100,125324320,12860,12860,12860,12860,0
20240614,154000,125324320,12860,12860,12860,12860,0
20240614,153900,125324320,12860,12860,12860,12860,0
20240614,153800,125324320,12860,12860,12860,12860,0
20240614,153700,125324320,12860,12860,12860,12860,0
20240614,153600,125324320,12860,12860,12860,12860,0
20240614,153500,125324320,12860,12860,12860,12860,0
20240614,153400,125324320,12860,12860,12860,12860,0
20240614,153300,125324320,12860,12860,12860,12860,0
20240614,153200,125324320,12860,12860,12860,12860,0
20240614,153100,125324320,12860,12860,12860,12860,0
20240614,153000,125324320,12860,12860,12860,12860,537
20240614,152900,118418500,12890,12890,12890,12890,0
20240614,152800,118418500,12890,12890,12890,12890,0
20240614,152700,118418500,12890,12890,12890,12890,0
20240614,152600,118418500,12890,12890,12890,12890,0
20240614,152500,118418500,12890,12890,12890,12890,0
20240614,152400,118418500,12890,12890,12890,12890,0
20240614,152300,118418500,12890,12890,12890,12890,0
20240614,152200,118418500,12890,12890,12890,12890,0
20240614,152100,118418500,12890,12890,12890,12890,0
20240614,152000,118418500,12890,12890,12890,12890,0
20240614,151900,118418500,12890,12890,12890,12890,2
20240614,151800,118392720,12890,12890,12890,12890,0
20240614,151700,118392720,12890,12880,12910,12880,21
20240614,151600,118122110,12880,12910,12910,12880,6
20240614,151500,118044800,12880,12880,12880,12880,14
20240614,151400,117864480,12880,12880,12880,12880,53
20240614,151300,117181840,12880,12880,12880,12880,1
20240614,151200,117168960,12880,12880,12880,12880,5
20240614,151100,117104560,12880,12920,12920,12880,15
20240614,151000,116911290,12890,12890,12890,12890,4
20240614,150900,116859730,12890,12890,12890,12890,3
20240614,150800,116821060,12890,12890,12890,12890,2
20240614,150700,116795280,12890,12890,12890,12890,3
20240614,150600,116756610,12890,12890,12890,12890,5
20240614,150500,116692160,12890,12890,12890,12890,48
20240614,150400,116073440,12890,12890,12890,12890,7
20240614,150300,115983210,12890,12890,12890,12890,10
20240614,150200,115854310,12890,12890,12890,12890,3
20240614,150100,115815640,12890,12890,12890,12890,4
20240614,150000,115764080,12890,12920,12920,12890,11
20240614,145900,115622050,12890,12890,12890,12890,3
20240614,145800,115583380,12890,12890,12890,12890,9
20240614,145700,115467370,12890,12890,12890,12890,1
20240614,145600,115454480,12920,12890,12920,12890,11
20240614,145500,115312480,12890,12890,12890,12890,4
20240614,145400,115260920,12890,12890,12890,12890,14
20240614,145300,115080460,12890,12900,12920,12890,120
20240614,145200,113532330,12900,12900,12900,12900,3
20240614,145100,113493630,12890,12890,12890,12890,6
20240614,145000,113416290,12890,12920,12920,12890,11
20240614,144900,113274290,12890,12890,12890,12890,3
20240614,144800,113235620,12890,12890,12890,12890,2
20240614,144700,113209840,12890,12890,12890,12890,4
20240614,144600,113158280,12920,12890,12920,12890,12
20240614,144500,113003360,12900,12890,12900,12890,94
20240614,144400,111790800,12890,12890,12890,12890,1
20240614,144300,111777910,12890,12890,12900,12890,12
20240614,144200,111623160,12890,12890,12890,12890,13
20240614,144100,111455590,12890,12890,12890,12890,3
20240614,144000,111416920,12890,12890,12900,12890,73
20240614,143900,110475870,12890,12890,12890,12890,116
20240614,143800,108980630,12890,12890,12890,12890,3
20240614,143700,108941960,12890,12900,12900,12890,9
20240614,143600,108825880,12890,12890,12890,12890,2
20240614,143500,108800100,12890,12890,12890,12890,1
20240614,143400,108787210,12890,12900,12900,12890,4
20240614,143300,108735640,12900,12890,12900,12890,10
20240614,143200,108606670,12890,12890,12890,12890,12
20240614,143100,108451990,12890,12890,12890,12890,1
20240614,143000,108439100,12900,12890,12900,12890,9
20240614,142900,108323010,12890,12890,12890,12890,3
20240614,142800,108284340,12880,12890,12890,12880,51
20240614,142700,107626960,12890,12880,12890,12880,8
20240614,142600,107523850,12880,12880,12880,12880,3
20240614,142500,107485210,12880,12880,12880,12880,2
20240614,142400,107459450,12880,12890,12890,12880,9
20240614,142300,107343460,12880,12880,12880,12880,1
20240614,142200,107330580,12890,12890,12890,12890,53
20240614,142100,106647410,12890,12890,12890,12890,124
20240614,142000,105049050,12900,12900,12900,12900,8
20240614,141900,104945850,12890,12890,12890,12890,116
20240614,141800,103450610,12900,12900,12900,12900,5
20240614,141700,103386110,12900,12890,12900,12890,9
20240614,141600,103270030,12890,12890,12890,12890,1
20240614,141500,103257140,12890,12890,12890,12890,12
20240614,141400,103102460,12890,12890,12900,12890,12
20240614,141300,102947700,12880,12880,12880,12880,5
20240614,141200,102883300,12880,12880,12880,12880,11
20240614,141100,102741620,12900,12880,12900,12880,17
20240614,141000,102522520,12880,12880,12880,12880,1
20240614,140900,102509640,12880,12880,12880,12880,13
20240614,140800,102342200,12880,12880,12880,12880,3
20240614,140700,102303560,12900,12880,12900,12880,10
20240614,140600,102174620,12880,12880,12880,12880,13
20240614,140500,102007180,12880,12880,12880,12880,1
20240614,140400,101994300,12880,12880,12900,12880,11
20240614,140300,101852460,12880,12880,12880,12880,0
20240614,140200,101852460,12880,12880,12880,12880,13
20240614,140100,101685020,12880,12900,12900,12880,9
20240614,140000,101568960,12880,12880,12880,12880,9
20240614,135900,101453040,12880,12880,12880,12880,10
20240614,135800,101324240,12880,12910,12910,12880,9
20240614,135700,101208080,12880,12880,12880,12880,1
20240614,135600,101195200,12880,12900,12900,12880,15
20240614,135500,101001940,12900,12900,12900,12900,3
20240614,135400,100963240,12900,12880,12900,12880,2
20240614,135300,100937460,12880,12880,12880,12880,0
20240614,135200,100937460,12880,12880,12880,12880,3
20240614,135100,100898820,12880,12880,12910,12880,20
20240614,135000,100641010,12880,12880,12880,12880,3
20240614,134900,100602370,12910,12910,12910,12910,0
20240614,134800,100602370,12910,12880,12910,12880,9
20240614,134700,100486210,12880,12880,12880,12880,15
20240614,134600,100293010,12880,12880,12880,12880,101
20240614,134500,98992130,12880,12910,12910,12880,9
20240614,134400,98876000,12880,12880,12880,12880,13
20240614,134300,98708560,12880,12870,12880,12870,3
20240614,134200,98669930,12890,12890,12890,12890,0
20240614,134100,98669930,12890,12870,12890,12870,9
20240614,134000,98553960,12870,12870,12870,12870,13
20240614,133900,98386650,12870,12870,12870,12870,1
20240614,133800,98373780,12890,12860,12890,12860,11
20240614,133700,98232080,12860,12860,12860,12860,2
20240614,133600,98206360,12860,12860,12860,12860,0
20240614,133500,98206360,12860,12890,12890,12860,9
20240614,133400,98090410,12860,12860,12890,12860,254
20240614,133300,94816470,12860,12860,12860,12860,1
20240614,133200,94803610,12860,12890,12890,12860,21
20240614,133100,94533310,12860,12860,12860,12860,3
20240614,133000,94494730,12860,12860,12860,12860,1
20240614,132900,94481870,12860,12860,12860,12860,0
20240614,132800,94481870,12860,12860,12890,12860,9
20240614,132700,94365920,12860,12860,12860,12860,12
20240614,132600,94211600,12860,12860,12860,12860,2
20240614,132500,94185880,12890,12860,12890,12860,8
20240614,132400,94082790,12860,12860,12860,12860,1
20240614,132300,94069930,12860,12860,12860,12860,3
20240614,132200,94031350,12860,12860,12890,12860,22
20240614,132100,93748190,12860,12880,12880,12860,313
20240614,132000,89716790,12880,12880,12880,12880,0
20240614,131900,89716790,12880,12880,12880,12880,13
20240614,131800,89549350,12890,12880,12890,12880,8
20240614,131700,89446240,12880,12880,12880,12880,1
20240614,131600,89433360,12880,12880,12880,12880,3
20240614,131500,89394720,12880,12880,12890,12880,20
20240614,131400,89137050,12870,12870,12870,12870,4
20240614,131300,89085570,12870,12870,12870,12870,3
20240614,131200,89046960,12870,12870,12890,12870,19
20240614,131100,88802270,12870,12870,12870,12870,1
20240614,131000,88789400,12870,12870,12870,12870,1
20240614,130900,88776530,12860,12860,12890,12860,23
20240614,130800,88480540,12860,12860,12860,12860,1
20240614,130700,88467680,12860,12860,12860,12860,1
20240614,130600,88454820,12860,12860,12860,12860,12
20240614,130500,88300500,12890,12860,12890,12860,10
20240614,130400,88171660,12860,12860,12860,12860,2
20240614,130300,88145940,12890,12890,12890,12890,0
20240614,130200,88145940,12890,12860,12890,12860,10
20240614,130100,88017130,12860,12860,12860,12860,0
20240614,130000,88017130,12860,12860,12860,12860,2
20240614,125900,87991410,12860,12860,12890,12860,10
20240614,125800,87862600,12860,12860,12860,12860,0
20240614,125700,87862600,12860,12860,12860,12860,1
20240614,125600,87849740,12860,12860,12890,12860,11
20240614,125500,87708040,12860,12860,12860,12860,19
20240614,125400,87463700,12890,12890,12890,12890,16
20240614,125300,87257460,12860,12890,12890,12860,23
20240614,125200,86961380,12890,12860,12890,12860,9
20240614,125100,86845430,12860,12860,12860,12860,0
20240614,125000,86845430,12860,12860,12860,12860,15
20240614,124900,86652530,12870,12870,12870,12870,8
20240614,124800,86549570,12860,12860,12860,12860,2
20240614,124700,86523850,12860,12860,12860,12860,6
20240614,124600,86446690,12870,12860,12870,12860,19
20240614,124500,86202280,12860,12860,12860,12860,2
20240614,124400,86176560,12860,12860,12860,12860,104
20240614,124300,84839120,12860,12870,12870,12860,8
20240614,124200,84736170,12860,12860,12860,12860,13
20240614,124100,84568990,12860,12860,12860,12860,1
20240614,124000,84556130,12860,12870,12870,12860,552
20240614,123900,77451910,12880,12870,12880,12870,19
20240614,123800,77207300,12870,12870,12870,12870,1
20240614,123700,77194430,12870,12870,12870,12870,1
20240614,123600,77181560,12880,12880,12880,12880,25
20240614,123500,76859560,12880,12880,12880,12880,15
20240614,123400,76666360,12880,12880,12880,12880,2
20240614,123300,76640600,12880,12930,12930,12880,9
20240614,123200,76524330,12890,12890,12890,12890,10
20240614,123100,76395430,12880,12880,12880,12880,4
20240614,123000,76343910,12910,12910,12910,12910,28
20240614,122900,75982430,12870,12870,12870,12870,12
20240614,122800,75827990,12870,12870,12870,12870,2
20240614,122700,75802250,12870,12870,12870,12870,1
20240614,122600,75789380,12870,12870,12910,12870,21
20240614,122500,75518830,12870,12870,12870,12870,0
20240614,122400,75518830,12870,12870,12870,12870,0
20240614,122300,75518830,12870,12870,12910,12870,22
20240614,122200,75235370,12890,12890,12890,12890,4
20240614,122100,75183810,12900,12910,12910,12900,214
20240614,122000,72423030,12930,12910,12930,12910,8
20240614,121900,72319610,12910,12910,12930,12910,14
20240614,121800,72138850,12910,12910,12910,12910,1
20240614,121700,72125940,12910,12930,12930,12910,9
20240614,121600,72009610,12910,12910,12910,12910,2
20240614,121500,71983790,12920,12920,12920,12920,56
20240614,121400,71260270,12910,12910,12910,12910,4
20240614,121300,71208630,12920,12910,12920,12910,9
20240614,121200,71092360,12910,12910,12910,12910,100
20240614,121100,69801360,12910,12910,12910,12910,4
20240614,121000,69749720,12910,12900,12910,12900,202
20240614,120900,67142200,12890,12910,12910,12890,104
20240614,120800,65801600,12890,12890,12890,12890,2
20240614,120700,65775820,12890,12890,12910,12890,18
20240614,120600,65543660,12890,12890,12890,12890,0
20240614,120500,65543660,12890,12890,12890,12890,981
20240614,120400,52898570,12870,12870,12890,12870,21
20240614,120300,52628140,12880,12880,12880,12880,1
20240614,120200,52615260,12870,12870,12870,12870,2
20240614,120100,52589520,12870,12870,12870,12870,1
20240614,120000,52576650,12890,12890,12890,12890,7
20240614,115900,52486420,12870,12870,12870,12870,5
20240614,115800,52422070,12870,12870,12870,12870,5
20240614,115700,52357720,12870,12870,12890,12870,12
20240614,115600,52203120,12870,12870,12870,12870,4
20240614,115500,52151640,12870,12870,12870,12870,6
20240614,115400,52074420,12870,12870,12890,12870,11
20240614,115300,51932710,12870,12870,12870,12870,5
20240614,115200,51868360,12870,12870,12870,12870,5
20240614,115100,51804010,12870,12870,12870,12870,16
20240614,115000,51598090,12890,12860,12890,12860,11
20240614,114900,51456420,12860,12860,12860,12860,8
20240614,114800,51353540,12860,12860,12860,12860,2
20240614,114700,51327820,12860,12870,12880,12860,14
20240614,114600,51147570,12870,12870,12870,12870,5
20240614,114500,51083220,12860,12860,12880,12860,36
20240614,114400,50619660,12880,12860,12880,12860,8
20240614,114300,50516640,12860,12860,12860,12860,7
20240614,114200,50426620,12870,12860,12870,12860,3
20240614,114100,50388030,12860,12860,12880,12860,21
20240614,114000,50117830,12850,12850,12870,12850,126
20240614,113900,48496330,12850,12850,12850,12850,5
20240614,113800,48432080,12850,12850,12850,12850,4
20240614,113700,48380680,12870,12850,12870,12850,15
20240614,113600,48187770,12850,12850,12850,12850,6
20240614,113500,48110670,12850,12850,12850,12850,7
20240614,113400,48020720,12870,12850,12870,12850,10
20240614,113300,47892080,12850,12850,12850,12850,2
20240614,113200,47866380,12850,12850,12850,12850,8
20240614,113100,47763580,12850,12850,12870,12850,12
20240614,113000,47609220,12850,12850,12850,12850,2
20240614,112900,47583520,12840,12840,12840,12840,7
20240614,112800,47493640,12840,12870,12870,12840,9
20240614,112700,47377870,12840,12840,12840,12840,5
20240614,112600,47313670,12840,12840,12850,12840,88
20240614,112500,46182920,12840,12850,12850,12840,107
20240614,112400,44808090,12850,12840,12850,12840,9
20240614,112300,44692460,12840,12840,12840,12840,19
20240614,112200,44448500,12830,12830,12830,12830,2
20240614,112100,44422840,12830,12830,12850,12830,17
20240614,112000,44204570,12830,12850,12850,12830,5
20240614,111900,44140380,12850,12850,12850,12850,2
20240614,111800,44114680,12850,12850,12860,12850,10
20240614,111700,43986110,12850,12850,12850,12850,4
20240614,111600,43934710,12850,12860,12860,12850,43
20240614,111500,43381920,12860,12860,12860,12860,64
20240614,111400,42558880,12850,12850,12850,12850,6
20240614,111300,42481780,12850,12850,12850,12850,0
20240614,111200,42481780,12850,12850,12850,12850,63
20240614,111100,41672230,12850,12860,12860,12850,8
20240614,111000,41569360,12850,12850,12850,12850,31
20240614,110900,41171010,12860,12850,12860,12850,107
20240614,110800,39795020,12850,12860,12860,12850,8
20240614,110700,39692150,12850,12850,12850,12850,2
20240614,110600,39666450,12850,12850,12850,12850,7
20240614,110500,39576500,12860,12860,12860,12860,8
20240614,110400,39473620,12850,12850,12850,12850,1
20240614,110300,39460770,12850,12850,12850,12850,2
20240614,110200,39435070,12850,12860,12860,12850,15
20240614,110100,39242200,12850,12850,12850,12850,1
20240614,110000,39229350,12850,12850,12850,12850,1
20240614,105900,39216500,12850,12850,12850,12850,2
20240614,105800,39190800,12860,12860,12860,12850,9
20240614,105700,39075070,12850,12850,12850,12850,2
20240614,105600,39049370,12850,12850,12850,12850,66
20240614,105500,38201270,12850,12850,12860,12850,51
20240614,105400,37545840,12850,12850,12850,12850,1
20240614,105300,37532990,12850,12850,12850,12850,3
20240614,105200,37494440,12850,12860,12860,12850,8
20240614,105100,37391570,12850,12850,12850,12850,0
20240614,105000,37391570,12850,12850,12850,12850,3
20240614,104900,37353020,12850,12860,12860,12850,10
20240614,104800,37224440,12830,12830,12830,12830,0
20240614,104700,37224440,12830,12830,12830,12830,3
20240614,104600,37185950,12850,12850,12850,12850,0
20240614,104500,37185950,12850,12830,12850,12830,8
20240614,104400,37083170,12830,12830,12830,12830,4
20240614,104300,37031850,12830,12830,12830,12830,1
20240614,104200,37019020,12830,12850,12850,12830,132
20240614,104100,35325320,12830,12840,12840,12830,2
20240614,104000,35299650,12830,12830,12830,12830,3
20240614,103900,35261160,12830,12850,12850,12830,9
20240614,103800,35145530,12830,12830,12830,12830,2
20240614,103700,35119870,12830,12830,12830,12830,1
20240614,103600,35107040,12830,12830,12830,12830,1
20240614,103500,35094210,12830,12830,12850,12830,239
20240614,103400,32023840,12830,12830,12830,12830,0
20240614,103300,32023840,12830,12830,12830,12830,3
20240614,103200,31985350,12830,12830,12830,12830,2
20240614,103100,31959690,12830,12830,12830,12830,2
20240614,103000,31934030,12830,12830,12830,12830,2
20240614,102900,31908370,12830,12830,12830,12830,0
20240614,102800,31908370,12830,12830,12830,12830,1
20240614,102700,31895540,12830,12830,12830,12830,2
20240614,102600,31869880,12830,12830,12830,12830,4
20240614,102500,31818560,12830,12830,12830,12830,1
20240614,102400,31805730,12830,12830,12830,12830,1
20240614,102300,31792900,12840,12830,12840,12830,2
20240614,102200,31767230,12830,12830,12830,12830,0
20240614,102100,31767230,12830,12830,12830,12830,43
20240614,102000,31215540,12830,12830,12830,12830,0
20240614,101900,31215540,12830,12830,12830,12830,4
20240614,101800,31164220,12830,12830,12830,12830,2
20240614,101700,31138560,12830,12830,12830,12830,0
20240614,101600,31138560,12830,12830,12840,12830,17
20240614,101500,30920310,12830,12830,12830,12830,3
20240614,101400,30881820,12820,12820,12820,12820,1
20240614,101300,30869000,12820,12820,12820,12820,1
20240614,101200,30856180,12820,12820,12820,12820,3
20240614,101100,30817720,12820,12820,12820,12820,2
20240614,101000,30792080,12830,12820,12830,12820,135
20240614,100900,29060330,12820,12830,12830,12820,52
20240614,100800,28393190,12820,12820,12820,12820,1
20240614,100700,28380370,12820,12830,12830,12820,5
20240614,100600,28316240,12830,12830,12830,12830,40
20240614,100500,27803040,12840,12840,12840,12840,49
20240614,100400,27173880,12840,12860,12860,12840,496
20240614,100300,20797980,12870,12870,12870,12870,80
20240614,100200,19768380,12860,12860,12860,12860,3
20240614,100100,19729800,12860,12860,12860,12860,0
20240614,100000,19729800,12860,12860,12860,12860,9
20240614,095900,19614060,12860,12860,12860,12860,2
20240614,095800,19588340,12860,12860,12860,12860,1
20240614,095700,19575480,12860,12860,12860,12860,2
20240614,095600,19549760,12860,12860,12860,12860,6
20240614,095500,19472600,12860,12860,12860,12860,1
20240614,095400,19459740,12860,12860,12860,12860,1
20240614,095300,19446880,12860,12860,12860,12860,2
20240614,095200,19421160,12860,12860,12870,12860,102
20240614,095100,18109430,12860,12860,12860,12860,0
20240614,095000,18109430,12860,12880,12880,12860,29
20240614,094900,17735930,12880,12880,12880,12880,0
20240614,094800,17735930,12880,12860,12880,12860,3
20240614,094700,17697310,12860,12880,12880,12860,52
20240614,094600,17027590,12880,12880,12880,12880,0
20240614,094500,17027590,12880,12890,12890,12880,193
20240614,094400,14541560,12890,12890,12890,12890,1
20240614,094300,14528670,12890,12890,12890,12890,2
20240614,094200,14502890,12920,12900,12920,12900,101
20240614,094100,13199960,12900,12900,12900,12900,0
20240614,094000,13199960,12900,12920,12920,12900,188
20240614,093900,10772720,12920,12930,12930,12920,2
20240614,093800,10746870,12920,12920,12920,12920,1
20240614,093700,10733950,12920,12920,12920,12920,0
20240614,093600,10733950,12920,12920,12920,12920,2
20240614,093500,10708110,12920,12920,12920,12920,2
20240614,093400,10682270,12940,12940,12940,12940,1
20240614,093300,10669330,12940,12940,12940,12940,2
20240614,093200,10643450,12940,12940,12940,12940,0
20240614,093100,10643450,12940,12970,12970,12940,16
20240614,093000,10435960,12930,12930,12930,12930,2
20240614,092900,10410100,12930,12930,12930,12930,1
20240614,092800,10397170,13060,12960,13100,12930,516
20240614,092700,3658070,12960,12920,12960,12920,141
20240614,092600,1833180,12910,12910,12910,12910,1
20240614,092500,1820270,12910,12910,12910,12910,1
20240614,092400,1807360,12900,12900,12900,12900,1
20240614,092300,1794460,12900,12910,12910,12900,4
20240614,092200,1742830,12900,12900,12900,12900,0
20240614,092100,1742830,12900,12900,12900,12900,3
20240614,092000,1704130,12900,12900,12900,12900,1
20240614,091900,1691230,12900,12900,12900,12900,2
20240614,091800,1665430,12900,12900,12900,12900,0
20240614,091700,1665430,12900,12900,12900,12900,0
20240614,091600,1665430,12900,12900,12900,12900,14
20240614,091500,1484830,12890,12890,12890,12890,0
20240614,091400,1484830,12890,12890,12890,12890,0
20240614,091300,1484830,12890,12890,12890,12890,1
20240614,091200,1471940,12910,12910,12910,12910,0
20240614,091100,1471940,12910,12910,12910,12910,103
20240614,091000,142210,12910,12910,12910,12910,1
20240614,090900,129300,12950,12950,12950,12950,0
20240614,090800,129300,12950,12950,12950,12950,4
20240614,090700,77500,12950,12950,12950,12950,0
20240614,090600,77500,12950,12950,12950,12950,1
20240614,090500,64550,12950,12950,12950,12950,0
20240614,090400,64550,12950,12950,12950,12950,0
20240614,090300,64550,12950,12950,12950,12950,0
20240614,090200,64550,12950,12950,12950,12950,0
20240614,090100,64550,12950,12900,12950,12900,5
20240614,090000,0,12890,12890,12890,12890,0