KissMeData/101930/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,201100,207560980,12650,12650,12650,12650,485
20240607,201000,207560980,12650,12650,12650,12650,0
20240607,200900,207560980,12650,12650,12650,12650,0
20240607,200800,207560980,12650,12650,12650,12650,0
20240607,200700,207560980,12650,12650,12650,12650,0
20240607,200600,207560980,12650,12650,12650,12650,0
20240607,200500,207560980,12650,12650,12650,12650,0
20240607,200400,207560980,12650,12650,12650,12650,0
20240607,200300,207560980,12650,12650,12650,12650,0
20240607,200200,207560980,12650,12650,12650,12650,0
20240607,200100,207560980,12650,12650,12650,12650,0
20240607,200000,207560980,12650,12650,12650,12650,0
20240607,195900,207560980,12650,12650,12650,12650,0
20240607,195800,207560980,12650,12650,12650,12650,0
20240607,195700,207560980,12650,12650,12650,12650,0
20240607,195600,207560980,12650,12650,12650,12650,0
20240607,195500,207560980,12650,12650,12650,12650,0
20240607,195400,207560980,12650,12650,12650,12650,0
20240607,195300,207560980,12650,12650,12650,12650,0
20240607,195200,207560980,12650,12650,12650,12650,0
20240607,195100,207560980,12650,12650,12650,12650,0
20240607,195000,207560980,12650,12650,12650,12650,0
20240607,194900,207560980,12650,12650,12650,12650,0
20240607,194800,207560980,12650,12650,12650,12650,0
20240607,194700,207560980,12650,12650,12650,12650,0
20240607,194600,207560980,12650,12650,12650,12650,0
20240607,194500,207560980,12650,12650,12650,12650,0
20240607,194400,207560980,12650,12650,12650,12650,0
20240607,194300,207560980,12650,12650,12650,12650,0
20240607,194200,207560980,12650,12650,12650,12650,0
20240607,194100,207560980,12650,12650,12650,12650,485
20240607,194000,207560980,12650,12650,12650,12650,0
20240607,193900,207560980,12650,12650,12650,12650,0
20240607,193800,207560980,12650,12650,12650,12650,0
20240607,193700,207560980,12650,12650,12650,12650,0
20240607,193600,207560980,12650,12650,12650,12650,0
20240607,193500,207560980,12650,12650,12650,12650,0
20240607,193400,207560980,12650,12650,12650,12650,0
20240607,193300,207560980,12650,12650,12650,12650,0
20240607,193200,207560980,12650,12650,12650,12650,0
20240607,193100,207560980,12650,12650,12650,12650,0
20240607,193000,207560980,12650,12650,12650,12650,0
20240607,192900,207560980,12650,12650,12650,12650,0
20240607,192800,207560980,12650,12650,12650,12650,0
20240607,192700,207560980,12650,12650,12650,12650,0
20240607,192600,207560980,12650,12650,12650,12650,0
20240607,192500,207560980,12650,12650,12650,12650,0
20240607,192400,207560980,12650,12650,12650,12650,0
20240607,192300,207560980,12650,12650,12650,12650,0
20240607,192200,207560980,12650,12650,12650,12650,0
20240607,192100,207560980,12650,12650,12650,12650,0
20240607,192000,207560980,12650,12650,12650,12650,0
20240607,191900,207560980,12650,12650,12650,12650,0
20240607,191800,207560980,12650,12650,12650,12650,0
20240607,191700,207560980,12650,12650,12650,12650,0
20240607,191600,207560980,12650,12650,12650,12650,0
20240607,191500,207560980,12650,12650,12650,12650,0
20240607,191400,207560980,12650,12650,12650,12650,0
20240607,191300,207560980,12650,12650,12650,12650,0
20240607,191200,207560980,12650,12650,12650,12650,0
20240607,191100,207560980,12650,12650,12650,12650,485
20240607,191000,207560980,12650,12650,12650,12650,0
20240607,190900,207560980,12650,12650,12650,12650,0
20240607,190800,207560980,12650,12650,12650,12650,0
20240607,190700,207560980,12650,12650,12650,12650,0
20240607,190600,207560980,12650,12650,12650,12650,0
20240607,190500,207560980,12650,12650,12650,12650,0
20240607,190400,207560980,12650,12650,12650,12650,0
20240607,190300,207560980,12650,12650,12650,12650,0
20240607,190200,207560980,12650,12650,12650,12650,0
20240607,190100,207560980,12650,12650,12650,12650,0
20240607,190000,207560980,12650,12650,12650,12650,0
20240607,185900,207560980,12650,12650,12650,12650,0
20240607,185800,207560980,12650,12650,12650,12650,0
20240607,185700,207560980,12650,12650,12650,12650,0
20240607,185600,207560980,12650,12650,12650,12650,0
20240607,185500,207560980,12650,12650,12650,12650,0
20240607,185400,207560980,12650,12650,12650,12650,0
20240607,185300,207560980,12650,12650,12650,12650,0
20240607,185200,207560980,12650,12650,12650,12650,0
20240607,185100,207560980,12650,12650,12650,12650,0
20240607,185000,207560980,12650,12650,12650,12650,0
20240607,184900,207560980,12650,12650,12650,12650,0
20240607,184800,207560980,12650,12650,12650,12650,0
20240607,184700,207560980,12650,12650,12650,12650,0
20240607,184600,207560980,12650,12650,12650,12650,0
20240607,184500,207560980,12650,12650,12650,12650,0
20240607,184400,207560980,12650,12650,12650,12650,0
20240607,184300,207560980,12650,12650,12650,12650,0
20240607,184200,207560980,12650,12650,12650,12650,0
20240607,184100,207560980,12650,12650,12650,12650,485
20240607,184000,207560980,12650,12650,12650,12650,0
20240607,183900,207560980,12650,12650,12650,12650,0
20240607,183800,207560980,12650,12650,12650,12650,0
20240607,183700,207560980,12650,12650,12650,12650,0
20240607,183600,207560980,12650,12650,12650,12650,0
20240607,183500,207560980,12650,12650,12650,12650,0
20240607,183400,207560980,12650,12650,12650,12650,0
20240607,183300,207560980,12650,12650,12650,12650,0
20240607,183200,207560980,12650,12650,12650,12650,0
20240607,183100,207560980,12650,12650,12650,12650,0
20240607,183000,207560980,12650,12650,12650,12650,0
20240607,182900,207560980,12650,12650,12650,12650,0
20240607,182800,207560980,12650,12650,12650,12650,0
20240607,182700,207560980,12650,12650,12650,12650,0
20240607,182600,207560980,12650,12650,12650,12650,0
20240607,182500,207560980,12650,12650,12650,12650,0
20240607,182400,207560980,12650,12650,12650,12650,0
20240607,182300,207560980,12650,12650,12650,12650,0
20240607,182200,207560980,12650,12650,12650,12650,0
20240607,182100,207560980,12650,12650,12650,12650,0
20240607,182000,207560980,12650,12650,12650,12650,0
20240607,181900,207560980,12650,12650,12650,12650,0
20240607,181800,207560980,12650,12650,12650,12650,0
20240607,181700,207560980,12650,12650,12650,12650,0
20240607,181600,207560980,12650,12650,12650,12650,0
20240607,181500,207560980,12650,12650,12650,12650,0
20240607,181400,207560980,12650,12650,12650,12650,0
20240607,181300,207560980,12650,12650,12650,12650,0
20240607,181200,207560980,12650,12650,12650,12650,0
20240607,181100,207560980,12650,12650,12650,12650,485
20240607,181000,207560980,12650,12650,12650,12650,0
20240607,180900,207560980,12650,12650,12650,12650,0
20240607,180800,207560980,12650,12650,12650,12650,0
20240607,180700,207560980,12650,12650,12650,12650,0
20240607,180600,207560980,12650,12650,12650,12650,0
20240607,180500,207560980,12650,12650,12650,12650,0
20240607,180400,207560980,12650,12650,12650,12650,0
20240607,180300,207560980,12650,12650,12650,12650,0
20240607,180200,207560980,12650,12650,12650,12650,0
20240607,180100,207560980,12650,12650,12650,12650,0
20240607,180000,207560980,12650,12650,12650,12650,0
20240607,175900,207560980,12650,12650,12650,12650,0
20240607,175800,207560980,12650,12650,12650,12650,0
20240607,175700,207560980,12650,12650,12650,12650,0
20240607,175600,207560980,12650,12650,12650,12650,0
20240607,175500,207560980,12650,12650,12650,12650,0
20240607,175400,207560980,12650,12650,12650,12650,0
20240607,175300,207560980,12650,12650,12650,12650,0
20240607,175200,207560980,12650,12650,12650,12650,0
20240607,175100,207560980,12650,12650,12650,12650,0
20240607,175000,207560980,12650,12650,12650,12650,0
20240607,174900,207560980,12650,12650,12650,12650,0
20240607,174800,207560980,12650,12650,12650,12650,0
20240607,174700,207560980,12650,12650,12650,12650,0
20240607,174600,207560980,12650,12650,12650,12650,0
20240607,174500,207560980,12650,12650,12650,12650,0
20240607,174400,207560980,12650,12650,12650,12650,0
20240607,174300,207560980,12650,12650,12650,12650,0
20240607,174200,207560980,12650,12650,12650,12650,0
20240607,174100,207560980,12650,12650,12650,12650,485
20240607,174000,207560980,12650,12650,12650,12650,0
20240607,173900,207560980,12650,12650,12650,12650,0
20240607,173800,207560980,12650,12650,12650,12650,0
20240607,173700,207560980,12650,12650,12650,12650,0
20240607,173600,207560980,12650,12650,12650,12650,0
20240607,173500,207560980,12650,12650,12650,12650,0
20240607,173400,207560980,12650,12650,12650,12650,0
20240607,173300,207560980,12650,12650,12650,12650,0
20240607,173200,207560980,12650,12650,12650,12650,0
20240607,173100,207560980,12650,12650,12650,12650,0
20240607,173000,207560980,12650,12650,12650,12650,0
20240607,172900,207560980,12650,12650,12650,12650,0
20240607,172800,207560980,12650,12650,12650,12650,0
20240607,172700,207560980,12650,12650,12650,12650,0
20240607,172600,207560980,12650,12650,12650,12650,0
20240607,172500,207560980,12650,12650,12650,12650,0
20240607,172400,207560980,12650,12650,12650,12650,0
20240607,172300,207560980,12650,12650,12650,12650,0
20240607,172200,207560980,12650,12650,12650,12650,0
20240607,172100,207560980,12650,12650,12650,12650,0
20240607,172000,207560980,12650,12650,12650,12650,0
20240607,171900,207560980,12650,12650,12650,12650,0
20240607,171800,207560980,12650,12650,12650,12650,0
20240607,171700,207560980,12650,12650,12650,12650,0
20240607,171600,207560980,12650,12650,12650,12650,0
20240607,171500,207560980,12650,12650,12650,12650,0
20240607,171400,207560980,12650,12650,12650,12650,0
20240607,171300,207560980,12650,12650,12650,12650,0
20240607,171200,207560980,12650,12650,12650,12650,0
20240607,171100,207560980,12650,12650,12650,12650,485
20240607,171000,207560980,12650,12650,12650,12650,0
20240607,170900,207560980,12650,12650,12650,12650,0
20240607,170800,207560980,12650,12650,12650,12650,0
20240607,170700,207560980,12650,12650,12650,12650,0
20240607,170600,207560980,12650,12650,12650,12650,0
20240607,170500,207560980,12650,12650,12650,12650,0
20240607,170400,207560980,12650,12650,12650,12650,0
20240607,170300,207560980,12650,12650,12650,12650,0
20240607,170200,207560980,12650,12650,12650,12650,0
20240607,170100,207560980,12650,12650,12650,12650,0
20240607,170000,207560980,12650,12650,12650,12650,0
20240607,165900,207560980,12650,12650,12650,12650,0
20240607,165800,207560980,12650,12650,12650,12650,0
20240607,165700,207560980,12650,12650,12650,12650,0
20240607,165600,207560980,12650,12650,12650,12650,0
20240607,165500,207560980,12650,12650,12650,12650,0
20240607,165400,207560980,12650,12650,12650,12650,0
20240607,165300,207560980,12650,12650,12650,12650,0
20240607,165200,207560980,12650,12650,12650,12650,0
20240607,165100,207560980,12650,12650,12650,12650,0
20240607,165000,207560980,12650,12650,12650,12650,0
20240607,164900,207560980,12650,12650,12650,12650,0
20240607,164800,207560980,12650,12650,12650,12650,0
20240607,164700,207560980,12650,12650,12650,12650,0
20240607,164600,207560980,12650,12650,12650,12650,0
20240607,164500,207560980,12650,12650,12650,12650,0
20240607,164400,207560980,12650,12650,12650,12650,0
20240607,164300,207560980,12650,12650,12650,12650,0
20240607,164200,207560980,12650,12650,12650,12650,0
20240607,164100,207560980,12650,12650,12650,12650,485
20240607,164000,207560980,12650,12650,12650,12650,0
20240607,163900,207560980,12650,12650,12650,12650,0
20240607,163800,207560980,12650,12650,12650,12650,0
20240607,163700,207560980,12650,12650,12650,12650,0
20240607,163600,207560980,12650,12650,12650,12650,0
20240607,163500,207560980,12650,12650,12650,12650,0
20240607,163400,207560980,12650,12650,12650,12650,0
20240607,163300,207560980,12650,12650,12650,12650,0
20240607,163200,207560980,12650,12650,12650,12650,0
20240607,163100,207560980,12650,12650,12650,12650,0
20240607,163000,207560980,12650,12650,12650,12650,0
20240607,162900,207560980,12650,12650,12650,12650,0
20240607,162800,207560980,12650,12650,12650,12650,0
20240607,162700,207560980,12650,12650,12650,12650,0
20240607,162600,207560980,12650,12650,12650,12650,0
20240607,162500,207560980,12650,12650,12650,12650,0
20240607,162400,207560980,12650,12650,12650,12650,0
20240607,162300,207560980,12650,12650,12650,12650,0
20240607,162200,207560980,12650,12650,12650,12650,0
20240607,162100,207560980,12650,12650,12650,12650,0
20240607,162000,207560980,12650,12650,12650,12650,0
20240607,161900,207560980,12650,12650,12650,12650,0
20240607,161800,207560980,12650,12650,12650,12650,0
20240607,161700,207560980,12650,12650,12650,12650,0
20240607,161600,207560980,12650,12650,12650,12650,0
20240607,161500,207560980,12650,12650,12650,12650,0
20240607,161400,207560980,12650,12650,12650,12650,0
20240607,161300,207560980,12650,12650,12650,12650,0
20240607,161200,207560980,12650,12650,12650,12650,0
20240607,161100,207560980,12650,12650,12650,12650,485
20240607,161000,207560980,12650,12650,12650,12650,0
20240607,160900,207560980,12650,12650,12650,12650,0
20240607,160800,207560980,12650,12650,12650,12650,0
20240607,160700,207560980,12650,12650,12650,12650,0
20240607,160600,207560980,12650,12650,12650,12650,0
20240607,160500,207560980,12650,12650,12650,12650,0
20240607,160400,207560980,12650,12650,12650,12650,0
20240607,160300,207560980,12650,12650,12650,12650,0
20240607,160200,207560980,12650,12650,12650,12650,0
20240607,160100,207560980,12650,12650,12650,12650,0
20240607,160000,207560980,12650,12650,12650,12650,0
20240607,155900,207560980,12650,12650,12650,12650,0
20240607,155800,207560980,12650,12650,12650,12650,0
20240607,155700,207560980,12650,12650,12650,12650,0
20240607,155600,207560980,12650,12650,12650,12650,0
20240607,155500,207560980,12650,12650,12650,12650,0
20240607,155400,207560980,12650,12650,12650,12650,0
20240607,155300,207560980,12650,12650,12650,12650,0
20240607,155200,207560980,12650,12650,12650,12650,0
20240607,155100,207560980,12650,12650,12650,12650,0
20240607,155000,207560980,12650,12650,12650,12650,0
20240607,154900,207560980,12650,12650,12650,12650,0
20240607,154800,207560980,12650,12650,12650,12650,0
20240607,154700,207560980,12650,12650,12650,12650,0
20240607,154600,207560980,12650,12650,12650,12650,0
20240607,154500,207560980,12650,12650,12650,12650,0
20240607,154400,207560980,12650,12650,12650,12650,0
20240607,154300,207560980,12650,12650,12650,12650,0
20240607,154200,207560980,12650,12650,12650,12650,0
20240607,154100,207560980,12650,12650,12650,12650,485
20240607,154000,207560980,12650,12650,12650,12650,0
20240607,153900,207560980,12650,12650,12650,12650,0
20240607,153800,207560980,12650,12650,12650,12650,0
20240607,153700,207560980,12650,12650,12650,12650,0
20240607,153600,207560980,12650,12650,12650,12650,0
20240607,153500,207560980,12650,12650,12650,12650,0
20240607,153400,207560980,12650,12650,12650,12650,0
20240607,153300,207560980,12650,12650,12650,12650,0
20240607,153200,207560980,12650,12650,12650,12650,0
20240607,153100,207560980,12650,12650,12650,12650,0
20240607,153000,207560980,12650,12650,12650,12650,485
20240607,152900,201425730,12620,12620,12620,12620,0
20240607,152800,201425730,12620,12620,12620,12620,0
20240607,152700,201425730,12620,12620,12620,12620,0
20240607,152600,201425730,12620,12620,12620,12620,0
20240607,152500,201425730,12620,12620,12620,12620,0
20240607,152400,201425730,12620,12620,12620,12620,0
20240607,152300,201425730,12620,12620,12620,12620,0
20240607,152200,201425730,12620,12620,12620,12620,0
20240607,152100,201425730,12620,12620,12620,12620,0
20240607,152000,201425730,12620,12620,12620,12620,0
20240607,151900,201425730,12620,12620,12620,12620,0
20240607,151800,201425730,12620,12620,12620,12620,0
20240607,151700,201425730,12620,12620,12620,12620,0
20240607,151600,201425730,12620,12620,12620,12620,0
20240607,151500,201425730,12620,12630,12630,12620,98
20240607,151400,200188750,12620,12620,12620,12620,0
20240607,151300,200188750,12620,12620,12620,12620,0
20240607,151200,200188750,12620,12620,12620,12620,0
20240607,151100,200188750,12620,12620,12620,12620,0
20240607,151000,200188750,12620,12620,12620,12620,1
20240607,150900,200176130,12650,12650,12650,12650,0
20240607,150800,200176130,12650,12650,12650,12650,0
20240607,150700,200176130,12650,12650,12650,12650,51
20240607,150600,199530980,12650,12650,12650,12650,0
20240607,150500,199530980,12650,12650,12650,12650,0
20240607,150400,199530980,12650,12650,12650,12650,124
20240607,150300,197962380,12650,12650,12650,12650,150
20240607,150200,196064880,12650,12650,12650,12650,0
20240607,150100,196064880,12650,12650,12650,12650,0
20240607,150000,196064880,12650,12650,12650,12650,0
20240607,145900,196064880,12650,12650,12650,12650,64
20240607,145800,195255280,12650,12650,12650,12650,0
20240607,145700,195255280,12650,12650,12650,12650,0
20240607,145600,195255280,12650,12650,12650,12650,0
20240607,145500,195255280,12650,12650,12650,12650,60
20240607,145400,194496280,12650,12650,12650,12650,0
20240607,145300,194496280,12650,12650,12650,12650,240
20240607,145200,191460280,12650,12650,12650,12650,0
20240607,145100,191460280,12650,12650,12650,12650,0
20240607,145000,191460280,12650,12650,12650,12650,0
20240607,144900,191460280,12650,12650,12650,12650,350
20240607,144800,187032780,12650,12650,12650,12650,0
20240607,144700,187032780,12650,12650,12650,12650,0
20240607,144600,187032780,12650,12650,12650,12650,0
20240607,144500,187032780,12650,12650,12650,12650,200
20240607,144400,184502780,12650,12650,12650,12650,1500
20240607,144300,165527780,12650,12650,12650,12650,1
20240607,144200,165515130,12650,12640,12650,12640,100
20240607,144100,164250810,12590,12590,12590,12590,0
20240607,144000,164250810,12590,12590,12590,12590,441
20240607,143900,158698620,12590,12590,12590,12590,0
20240607,143800,158698620,12590,12590,12590,12590,1
20240607,143700,158686030,12590,12590,12590,12590,0
20240607,143600,158686030,12590,12590,12590,12590,0
20240607,143500,158686030,12590,12590,12590,12590,0
20240607,143400,158686030,12590,12590,12590,12590,0
20240607,143300,158686030,12590,12590,12590,12590,59
20240607,143200,157943220,12590,12590,12590,12590,0
20240607,143100,157943220,12590,12590,12590,12590,0
20240607,143000,157943220,12590,12590,12590,12590,0
20240607,142900,157943220,12590,12590,12590,12590,2
20240607,142800,157918040,12590,12590,12590,12590,0
20240607,142700,157918040,12590,12590,12590,12590,1
20240607,142600,157905450,12580,12580,12580,12580,0
20240607,142500,157905450,12580,12590,12590,12580,220
20240607,142400,155137650,12590,12590,12590,12590,3
20240607,142300,155099880,12590,12590,12590,12590,5
20240607,142200,155036930,12590,12590,12590,12590,1
20240607,142100,155024340,12590,12590,12590,12590,0
20240607,142000,155024340,12590,12590,12590,12590,10
20240607,141900,154898440,12590,12590,12590,12590,0
20240607,141800,154898440,12590,12590,12590,12590,0
20240607,141700,154898440,12590,12590,12590,12590,4
20240607,141600,154848080,12590,12590,12590,12590,95
20240607,141500,153652030,12580,12580,12580,12580,40
20240607,141400,153148830,12590,12590,12590,12590,100
20240607,141300,151889830,12590,12600,12600,12590,221
20240607,141200,149107340,12590,12590,12590,12590,0
20240607,141100,149107340,12590,12590,12590,12590,0
20240607,141000,149107340,12590,12590,12590,12590,0
20240607,140900,149107340,12590,12590,12590,12590,0
20240607,140800,149107340,12590,12590,12590,12590,0
20240607,140700,149107340,12590,12590,12590,12590,0
20240607,140600,149107340,12590,12590,12590,12590,0
20240607,140500,149107340,12590,12590,12590,12590,0
20240607,140400,149107340,12590,12590,12590,12590,0
20240607,140300,149107340,12590,12590,12590,12590,0
20240607,140200,149107340,12590,12590,12590,12590,0
20240607,140100,149107340,12590,12590,12590,12590,0
20240607,140000,149107340,12590,12590,12590,12590,0
20240607,135900,149107340,12590,12590,12590,12590,0
20240607,135800,149107340,12590,12590,12590,12590,1
20240607,135700,149094750,12590,12590,12590,12590,5
20240607,135600,149031800,12590,12590,12590,12590,0
20240607,135500,149031800,12590,12590,12590,12590,100
20240607,135400,147772800,12590,12590,12590,12590,0
20240607,135300,147772800,12590,12590,12590,12590,100
20240607,135200,146513800,12650,12650,12650,12650,0
20240607,135100,146513800,12650,12650,12650,12650,10
20240607,135000,146387300,12650,12650,12650,12650,0
20240607,134900,146387300,12650,12650,12650,12650,0
20240607,134800,146387300,12650,12650,12650,12650,5
20240607,134700,146324050,12580,12580,12580,12580,0
20240607,134600,146324050,12580,12580,12580,12580,4569
20240607,134500,88846030,12580,12580,12580,12580,0
20240607,134400,88846030,12580,12580,12580,12580,0
20240607,134300,88846030,12580,12580,12580,12580,410
20240607,134200,83688230,12580,12580,12580,12580,0
20240607,134100,83688230,12580,12580,12580,12580,0
20240607,134000,83688230,12580,12580,12580,12580,0
20240607,133900,83688230,12580,12610,12610,12580,1000
20240607,133800,71092030,12610,12610,12610,12610,0
20240607,133700,71092030,12610,12610,12610,12610,0
20240607,133600,71092030,12610,12610,12610,12610,0
20240607,133500,71092030,12610,12610,12610,12610,0
20240607,133400,71092030,12610,12610,12610,12610,0
20240607,133300,71092030,12610,12610,12610,12610,20
20240607,133200,70839830,12610,12610,12610,12610,100
20240607,133100,69578830,12610,12610,12610,12610,0
20240607,133000,69578830,12610,12610,12610,12610,0
20240607,132900,69578830,12610,12610,12610,12610,0
20240607,132800,69578830,12610,12610,12610,12610,0
20240607,132700,69578830,12610,12610,12610,12610,0
20240607,132600,69578830,12610,12610,12610,12610,0
20240607,132500,69578830,12610,12610,12610,12610,0
20240607,132400,69578830,12610,12610,12610,12610,0
20240607,132300,69578830,12610,12610,12610,12610,0
20240607,132200,69578830,12610,12640,12640,12610,500
20240607,132100,63264830,12650,12650,12650,12650,0
20240607,132000,63264830,12650,12650,12650,12650,0
20240607,131900,63264830,12650,12650,12650,12650,0
20240607,131800,63264830,12650,12650,12650,12650,0
20240607,131700,63264830,12650,12650,12650,12650,45
20240607,131600,62695580,12650,12650,12650,12650,6
20240607,131500,62619680,12650,12650,12650,12650,0
20240607,131400,62619680,12650,12650,12650,12650,0
20240607,131300,62619680,12650,12650,12650,12650,200
20240607,131200,60089680,12660,12660,12660,12660,0
20240607,131100,60089680,12660,12660,12660,12660,0
20240607,131000,60089680,12660,12660,12660,12660,0
20240607,130900,60089680,12660,12660,12660,12660,0
20240607,130800,60089680,12660,12660,12660,12660,0
20240607,130700,60089680,12660,12660,12660,12660,0
20240607,130600,60089680,12660,12660,12660,12660,0
20240607,130500,60089680,12660,12660,12660,12660,1
20240607,130400,60077020,12660,12660,12660,12660,0
20240607,130300,60077020,12660,12660,12660,12660,0
20240607,130200,60077020,12660,12660,12660,12660,0
20240607,130100,60077020,12660,12660,12660,12660,0
20240607,130000,60077020,12660,12660,12660,12660,0
20240607,125900,60077020,12660,12660,12660,12660,0
20240607,125800,60077020,12660,12660,12660,12660,0
20240607,125700,60077020,12660,12660,12660,12660,0
20240607,125600,60077020,12660,12660,12660,12660,3
20240607,125500,60039040,12660,12660,12660,12660,27
20240607,125400,59697220,12660,12660,12660,12660,0
20240607,125300,59697220,12660,12660,12660,12660,3
20240607,125200,59659240,12660,12660,12660,12660,0
20240607,125100,59659240,12660,12660,12660,12660,17
20240607,125000,59444020,12660,12660,12660,12660,0
20240607,124900,59444020,12660,12660,12660,12660,0
20240607,124800,59444020,12660,12660,12660,12660,0
20240607,124700,59444020,12660,12660,12660,12660,0
20240607,124600,59444020,12660,12660,12660,12660,0
20240607,124500,59444020,12660,12660,12660,12660,0
20240607,124400,59444020,12660,12660,12660,12650,13
20240607,124300,59279460,12660,12660,12660,12660,6
20240607,124200,59203500,12660,12660,12660,12660,0
20240607,124100,59203500,12660,12660,12660,12660,0
20240607,124000,59203500,12660,12660,12660,12660,0
20240607,123900,59203500,12660,12660,12660,12660,10
20240607,123800,59076900,12660,12660,12660,12660,2
20240607,123700,59051580,12660,12660,12660,12660,20
20240607,123600,58798380,12660,12660,12660,12660,9
20240607,123500,58684440,12660,12660,12660,12660,2
20240607,123400,58659120,12660,12660,12660,12660,59
20240607,123300,57912180,12660,12660,12660,12660,1
20240607,123200,57899520,12660,12660,12660,12660,0
20240607,123100,57899520,12660,12660,12660,12660,4
20240607,123000,57848880,12660,12660,12660,12660,0
20240607,122900,57848880,12660,12660,12660,12660,0
20240607,122800,57848880,12660,12660,12660,12660,0
20240607,122700,57848880,12660,12660,12660,12660,0
20240607,122600,57848880,12660,12660,12660,12660,0
20240607,122500,57848880,12660,12660,12660,12660,0
20240607,122400,57848880,12660,12660,12660,12660,0
20240607,122300,57848880,12660,12660,12660,12660,0
20240607,122200,57848880,12660,12660,12660,12660,0
20240607,122100,57848880,12660,12660,12660,12660,4
20240607,122000,57798240,12660,12660,12660,12660,0
20240607,121900,57798240,12660,12660,12660,12660,0
20240607,121800,57798240,12660,12660,12660,12660,0
20240607,121700,57798240,12660,12660,12660,12660,0
20240607,121600,57798240,12660,12660,12660,12660,0
20240607,121500,57798240,12660,12660,12660,12660,0
20240607,121400,57798240,12660,12660,12660,12660,10
20240607,121300,57671640,12670,12670,12670,12670,0
20240607,121200,57671640,12670,12670,12670,12670,0
20240607,121100,57671640,12670,12670,12670,12670,0
20240607,121000,57671640,12670,12670,12670,12670,0
20240607,120900,57671640,12670,12660,12670,12660,98
20240607,120800,56430950,12660,12660,12660,12660,0
20240607,120700,56430950,12660,12660,12660,12660,0
20240607,120600,56430950,12660,12660,12660,12660,68
20240607,120500,55570070,12660,12660,12660,12660,0
20240607,120400,55570070,12660,12660,12660,12660,275
20240607,120300,52088570,12670,12670,12670,12670,0
20240607,120200,52088570,12670,12670,12670,12670,0
20240607,120100,52088570,12670,12670,12670,12670,0
20240607,120000,52088570,12670,12670,12670,12670,0
20240607,115900,52088570,12670,12670,12670,12670,0
20240607,115800,52088570,12670,12670,12670,12670,0
20240607,115700,52088570,12670,12670,12670,12670,0
20240607,115600,52088570,12670,12670,12670,12670,22
20240607,115500,51809830,12670,12670,12670,12670,178
20240607,115400,49554570,12670,12670,12670,12670,0
20240607,115300,49554570,12670,12670,12670,12670,25
20240607,115200,49237820,12680,12680,12680,12680,30
20240607,115100,48857420,12680,12680,12680,12680,20
20240607,115000,48603820,12680,12680,12680,12680,10
20240607,114900,48477020,12680,12680,12680,12680,0
20240607,114800,48477020,12680,12680,12680,12680,0
20240607,114700,48477020,12680,12680,12680,12680,10
20240607,114600,48350220,12670,12670,12670,12670,0
20240607,114500,48350220,12670,12670,12670,12670,0
20240607,114400,48350220,12670,12670,12670,12670,0
20240607,114300,48350220,12670,12680,12680,12670,850
20240607,114200,37574480,12690,12690,12690,12690,0
20240607,114100,37574480,12690,12690,12690,12690,0
20240607,114000,37574480,12690,12690,12690,12690,0
20240607,113900,37574480,12690,12690,12690,12690,0
20240607,113800,37574480,12690,12690,12690,12690,0
20240607,113700,37574480,12690,12690,12690,12690,2
20240607,113600,37549100,12680,12680,12680,12680,10
20240607,113500,37422300,12680,12680,12680,12680,0
20240607,113400,37422300,12680,12680,12680,12680,0
20240607,113300,37422300,12680,12680,12680,12680,0
20240607,113200,37422300,12680,12680,12680,12680,0
20240607,113100,37422300,12680,12680,12680,12680,1
20240607,113000,37409620,12670,12670,12670,12670,40
20240607,112900,36902820,12680,12680,12680,12680,1
20240607,112800,36890140,12680,12680,12680,12680,0
20240607,112700,36890140,12680,12680,12680,12680,0
20240607,112600,36890140,12680,12680,12680,12680,1
20240607,112500,36877460,12680,12680,12680,12680,5
20240607,112400,36814060,12690,12690,12690,12690,0
20240607,112300,36814060,12690,12690,12690,12690,0
20240607,112200,36814060,12690,12690,12690,12690,0
20240607,112100,36814060,12690,12680,12690,12680,25
20240607,112000,36496890,12680,12680,12680,12680,0
20240607,111900,36496890,12680,12680,12680,12680,5
20240607,111800,36433490,12680,12680,12680,12680,0
20240607,111700,36433490,12680,12680,12680,12680,0
20240607,111600,36433490,12680,12680,12680,12680,0
20240607,111500,36433490,12680,12680,12680,12680,37
20240607,111400,35964330,12680,12680,12680,12680,16
20240607,111300,35761450,12680,12680,12680,12680,10
20240607,111200,35634650,12680,12680,12680,12680,0
20240607,111100,35634650,12680,12680,12680,12680,0
20240607,111000,35634650,12680,12680,12680,12680,0
20240607,110900,35634650,12680,12680,12680,12680,0
20240607,110800,35634650,12680,12680,12680,12680,0
20240607,110700,35634650,12680,12680,12680,12680,21
20240607,110600,35368370,12680,12680,12680,12680,0
20240607,110500,35368370,12680,12680,12680,12680,16
20240607,110400,35165490,12690,12690,12690,12690,45
20240607,110300,34594440,12690,12690,12690,12690,100
20240607,110200,33325440,12670,12670,12670,12670,0
20240607,110100,33325440,12670,12670,12670,12670,0
20240607,110000,33325440,12670,12670,12670,12670,0
20240607,105900,33325440,12670,12670,12670,12670,0
20240607,105800,33325440,12670,12670,12670,12670,0
20240607,105700,33325440,12670,12670,12670,12670,0
20240607,105600,33325440,12670,12670,12670,12670,25
20240607,105500,33008690,12670,12670,12670,12670,0
20240607,105400,33008690,12670,12670,12670,12670,50
20240607,105300,32375190,12700,12700,12700,12700,0
20240607,105200,32375190,12700,12700,12700,12700,0
20240607,105100,32375190,12700,12700,12700,12700,0
20240607,105000,32375190,12700,12700,12700,12700,0
20240607,104900,32375190,12700,12700,12700,12700,11
20240607,104800,32235490,12700,12700,12700,12700,0
20240607,104700,32235490,12700,12700,12700,12700,0
20240607,104600,32235490,12700,12700,12700,12700,5
20240607,104500,32171990,12700,12700,12700,12700,0
20240607,104400,32171990,12700,12700,12700,12700,0
20240607,104300,32171990,12700,12700,12700,12700,0
20240607,104200,32171990,12700,12700,12700,12700,0
20240607,104100,32171990,12700,12700,12700,12700,10
20240607,104000,32044990,12700,12700,12700,12700,10
20240607,103900,31917990,12710,12700,12710,12700,88
20240607,103800,30800240,12670,12670,12670,12670,23
20240607,103700,30508830,12690,12690,12690,12690,20
20240607,103600,30255030,12700,12700,12700,12700,0
20240607,103500,30255030,12700,12700,12700,12700,0
20240607,103400,30255030,12700,12700,12700,12700,0
20240607,103300,30255030,12700,12700,12700,12700,0
20240607,103200,30255030,12700,12700,12700,12700,0
20240607,103100,30255030,12700,12700,12700,12700,0
20240607,103000,30255030,12700,12700,12700,12700,0
20240607,102900,30255030,12700,12700,12700,12700,0
20240607,102800,30255030,12700,12700,12700,12700,10
20240607,102700,30128030,12700,12700,12700,12700,0
20240607,102600,30128030,12700,12700,12700,12700,0
20240607,102500,30128030,12700,12700,12700,12700,0
20240607,102400,30128030,12700,12700,12700,12700,1
20240607,102300,30115330,12700,12700,12700,12700,0
20240607,102200,30115330,12700,12700,12700,12700,0
20240607,102100,30115330,12700,12700,12700,12700,0
20240607,102000,30115330,12700,12650,12700,12650,11
20240607,101900,29976130,12650,12650,12650,12650,9
20240607,101800,29862280,12650,12650,12650,12650,10
20240607,101700,29735780,12650,12650,12700,12650,70
20240607,101600,28847780,12650,12650,12650,12650,12
20240607,101500,28695980,12650,12650,12650,12650,10
20240607,101400,28569480,12650,12660,12660,12650,19
20240607,101300,28329030,12650,12650,12650,12650,10
20240607,101200,28202530,12650,12650,12650,12650,10
20240607,101100,28076030,12650,12650,12650,12650,20
20240607,101000,27823030,12650,12660,12660,12650,10
20240607,100900,27696520,12650,12660,12660,12650,10
20240607,100800,27569990,12650,12670,12670,12650,270
20240607,100700,24151880,12670,12700,12700,12660,132
20240607,100600,22480360,12700,12670,12700,12670,26
20240607,100500,22150760,12670,12670,12670,12670,10
20240607,100400,22024060,12670,12670,12670,12670,10
20240607,100300,21897360,12670,12700,12700,12670,43
20240607,100200,21352370,12680,12680,12680,12680,10
20240607,100100,21225570,12690,12680,12690,12680,20
20240607,100000,20971870,12690,12700,12700,12690,11
20240607,095900,20832270,12680,12680,12680,12680,0
20240607,095800,20832270,12680,12710,12710,12680,21
20240607,095700,20565650,12710,12710,12710,12710,201
20240607,095600,18010940,12700,12700,12700,12700,0
20240607,095500,18010940,12700,12700,12700,12700,0
20240607,095400,18010940,12700,12700,12700,12700,50
20240607,095300,17375940,12690,12690,12690,12690,0
20240607,095200,17375940,12690,12690,12690,12690,0
20240607,095100,17375940,12690,12690,12690,12690,0
20240607,095000,17375940,12690,12700,12700,12690,20
20240607,094900,17122040,12710,12710,12710,12710,5
20240607,094800,17058490,12710,12710,12710,12710,0
20240607,094700,17058490,12710,12710,12710,12710,0
20240607,094600,17058490,12710,12710,12710,12710,10
20240607,094500,16931390,12710,12710,12710,12710,7
20240607,094400,16842420,12710,12710,12710,12710,10
20240607,094300,16715320,12710,12710,12710,12710,1
20240607,094200,16702610,12710,12710,12710,12710,0
20240607,094100,16702610,12710,12710,12710,12710,0
20240607,094000,16702610,12710,12710,12710,12710,2
20240607,093900,16677190,12670,12670,12670,12670,45
20240607,093800,16107040,12670,12680,12680,12670,63
20240607,093700,15308310,12670,12670,12670,12670,0
20240607,093600,15308310,12670,12680,12680,12670,246
20240607,093500,12191030,12700,12710,12710,12700,52
20240607,093400,11530440,12710,12710,12710,12710,0
20240607,093300,11530440,12710,12710,12710,12710,83
20240607,093200,10475510,12700,12710,12710,12700,117
20240607,093100,8989440,12730,12730,12730,12730,5
20240607,093000,8925790,12730,12730,12730,12730,1
20240607,092900,8913060,12740,12750,12750,12740,12
20240607,092800,8760070,12750,12750,12750,12750,5
20240607,092700,8696320,12760,12760,12760,12760,1
20240607,092600,8683560,12760,12760,12760,12760,10
20240607,092500,8555960,12840,12840,12840,12840,0
20240607,092400,8555960,12840,12840,12840,12840,0
20240607,092300,8555960,12840,12840,12840,12840,0
20240607,092200,8555960,12840,12840,12840,12840,0
20240607,092100,8555960,12840,12840,12840,12840,0
20240607,092000,8555960,12840,12840,12840,12840,0
20240607,091900,8555960,12840,12840,12840,12840,1
20240607,091800,8543120,12840,12770,12870,12770,110
20240607,091700,7137520,12720,12720,12720,12720,0
20240607,091600,7137520,12720,12720,12720,12720,100
20240607,091500,5865520,12720,12760,12760,12720,60
20240607,091400,5100760,12760,12710,12760,12710,2
20240607,091300,5075290,12700,12700,12700,12700,0
20240607,091200,5075290,12700,12700,12700,12700,0
20240607,091100,5075290,12700,12700,12700,12700,100
20240607,091000,3805290,12700,12700,12700,12700,0
20240607,090900,3805290,12700,12700,12700,12700,1
20240607,090800,3792590,12760,12760,12760,12760,10
20240607,090700,3664990,12770,12770,12770,12770,0
20240607,090600,3664990,12770,12770,12770,12770,200
20240607,090500,1110990,12770,12770,12770,12770,0
20240607,090400,1110990,12770,12770,12770,12770,0
20240607,090300,1110990,12770,12770,12770,12770,0
20240607,090200,1110990,12770,12770,12770,12770,0
20240607,090100,1110990,12770,12770,12770,12770,50
20240607,090000,472490,12770,12770,12770,12770,37