KissMeData/036670/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190500,184865980,7480,7480,7480,7480,503
20240614,190400,184865980,7480,7480,7480,7480,0
20240614,190300,184865980,7480,7480,7480,7480,0
20240614,190200,184865980,7480,7480,7480,7480,0
20240614,190100,184865980,7480,7480,7480,7480,0
20240614,190000,184865980,7480,7480,7480,7480,0
20240614,185900,184865980,7480,7480,7480,7480,0
20240614,185800,184865980,7480,7480,7480,7480,0
20240614,185700,184865980,7480,7480,7480,7480,0
20240614,185600,184865980,7480,7480,7480,7480,0
20240614,185500,184865980,7480,7480,7480,7480,0
20240614,185400,184865980,7480,7480,7480,7480,0
20240614,185300,184865980,7480,7480,7480,7480,0
20240614,185200,184865980,7480,7480,7480,7480,0
20240614,185100,184865980,7480,7480,7480,7480,0
20240614,185000,184865980,7480,7480,7480,7480,0
20240614,184900,184865980,7480,7480,7480,7480,0
20240614,184800,184865980,7480,7480,7480,7480,0
20240614,184700,184865980,7480,7480,7480,7480,0
20240614,184600,184865980,7480,7480,7480,7480,0
20240614,184500,184865980,7480,7480,7480,7480,0
20240614,184400,184865980,7480,7480,7480,7480,0
20240614,184300,184865980,7480,7480,7480,7480,0
20240614,184200,184865980,7480,7480,7480,7480,0
20240614,184100,184865980,7480,7480,7480,7480,0
20240614,184000,184865980,7480,7480,7480,7480,0
20240614,183900,184865980,7480,7480,7480,7480,0
20240614,183800,184865980,7480,7480,7480,7480,0
20240614,183700,184865980,7480,7480,7480,7480,0
20240614,183600,184865980,7480,7480,7480,7480,0
20240614,183500,184865980,7480,7480,7480,7480,503
20240614,183400,184865980,7480,7480,7480,7480,0
20240614,183300,184865980,7480,7480,7480,7480,0
20240614,183200,184865980,7480,7480,7480,7480,0
20240614,183100,184865980,7480,7480,7480,7480,0
20240614,183000,184865980,7480,7480,7480,7480,0
20240614,182900,184865980,7480,7480,7480,7480,0
20240614,182800,184865980,7480,7480,7480,7480,0
20240614,182700,184865980,7480,7480,7480,7480,0
20240614,182600,184865980,7480,7480,7480,7480,0
20240614,182500,184865980,7480,7480,7480,7480,0
20240614,182400,184865980,7480,7480,7480,7480,0
20240614,182300,184865980,7480,7480,7480,7480,0
20240614,182200,184865980,7480,7480,7480,7480,0
20240614,182100,184865980,7480,7480,7480,7480,0
20240614,182000,184865980,7480,7480,7480,7480,0
20240614,181900,184865980,7480,7480,7480,7480,0
20240614,181800,184865980,7480,7480,7480,7480,0
20240614,181700,184865980,7480,7480,7480,7480,0
20240614,181600,184865980,7480,7480,7480,7480,0
20240614,181500,184865980,7480,7480,7480,7480,0
20240614,181400,184865980,7480,7480,7480,7480,0
20240614,181300,184865980,7480,7480,7480,7480,0
20240614,181200,184865980,7480,7480,7480,7480,0
20240614,181100,184865980,7480,7480,7480,7480,0
20240614,181000,184865980,7480,7480,7480,7480,0
20240614,180900,184865980,7480,7480,7480,7480,0
20240614,180800,184865980,7480,7480,7480,7480,0
20240614,180700,184865980,7480,7480,7480,7480,0
20240614,180600,184865980,7480,7480,7480,7480,0
20240614,180500,184865980,7480,7480,7480,7480,503
20240614,180400,184865980,7480,7480,7480,7480,0
20240614,180300,184865980,7480,7480,7480,7480,0
20240614,180200,184865980,7480,7480,7480,7480,0
20240614,180100,184865980,7480,7480,7480,7480,0
20240614,180000,184865980,7480,7480,7480,7480,0
20240614,175900,184865980,7480,7480,7480,7480,0
20240614,175800,184865980,7480,7480,7480,7480,0
20240614,175700,184865980,7480,7480,7480,7480,0
20240614,175600,184865980,7480,7480,7480,7480,0
20240614,175500,184865980,7480,7480,7480,7480,0
20240614,175400,184865980,7480,7480,7480,7480,0
20240614,175300,184865980,7480,7480,7480,7480,0
20240614,175200,184865980,7480,7480,7480,7480,0
20240614,175100,184865980,7480,7480,7480,7480,0
20240614,175000,184865980,7480,7480,7480,7480,0
20240614,174900,184865980,7480,7480,7480,7480,0
20240614,174800,184865980,7480,7480,7480,7480,0
20240614,174700,184865980,7480,7480,7480,7480,0
20240614,174600,184865980,7480,7480,7480,7480,0
20240614,174500,184865980,7480,7480,7480,7480,0
20240614,174400,184865980,7480,7480,7480,7480,0
20240614,174300,184865980,7480,7480,7480,7480,0
20240614,174200,184865980,7480,7480,7480,7480,0
20240614,174100,184865980,7480,7480,7480,7480,0
20240614,174000,184865980,7480,7480,7480,7480,0
20240614,173900,184865980,7480,7480,7480,7480,0
20240614,173800,184865980,7480,7480,7480,7480,0
20240614,173700,184865980,7480,7480,7480,7480,0
20240614,173600,184865980,7480,7480,7480,7480,0
20240614,173500,184865980,7480,7480,7480,7480,503
20240614,173400,184865980,7480,7480,7480,7480,0
20240614,173300,184865980,7480,7480,7480,7480,0
20240614,173200,184865980,7480,7480,7480,7480,0
20240614,173100,184865980,7480,7480,7480,7480,0
20240614,173000,184865980,7480,7480,7480,7480,0
20240614,172900,184865980,7480,7480,7480,7480,0
20240614,172800,184865980,7480,7480,7480,7480,0
20240614,172700,184865980,7480,7480,7480,7480,0
20240614,172600,184865980,7480,7480,7480,7480,0
20240614,172500,184865980,7480,7480,7480,7480,0
20240614,172400,184865980,7480,7480,7480,7480,0
20240614,172300,184865980,7480,7480,7480,7480,0
20240614,172200,184865980,7480,7480,7480,7480,0
20240614,172100,184865980,7480,7480,7480,7480,0
20240614,172000,184865980,7480,7480,7480,7480,0
20240614,171900,184865980,7480,7480,7480,7480,0
20240614,171800,184865980,7480,7480,7480,7480,0
20240614,171700,184865980,7480,7480,7480,7480,0
20240614,171600,184865980,7480,7480,7480,7480,0
20240614,171500,184865980,7480,7480,7480,7480,0
20240614,171400,184865980,7480,7480,7480,7480,0
20240614,171300,184865980,7480,7480,7480,7480,0
20240614,171200,184865980,7480,7480,7480,7480,0
20240614,171100,184865980,7480,7480,7480,7480,0
20240614,171000,184865980,7480,7480,7480,7480,0
20240614,170900,184865980,7480,7480,7480,7480,0
20240614,170800,184865980,7480,7480,7480,7480,0
20240614,170700,184865980,7480,7480,7480,7480,0
20240614,170600,184865980,7480,7480,7480,7480,0
20240614,170500,184865980,7480,7480,7480,7480,503
20240614,170400,184865980,7480,7480,7480,7480,0
20240614,170300,184865980,7480,7480,7480,7480,0
20240614,170200,184865980,7480,7480,7480,7480,0
20240614,170100,184865980,7480,7480,7480,7480,0
20240614,170000,184865980,7480,7480,7480,7480,0
20240614,165900,184865980,7480,7480,7480,7480,0
20240614,165800,184865980,7480,7480,7480,7480,0
20240614,165700,184865980,7480,7480,7480,7480,0
20240614,165600,184865980,7480,7480,7480,7480,0
20240614,165500,184865980,7480,7480,7480,7480,0
20240614,165400,184865980,7480,7480,7480,7480,0
20240614,165300,184865980,7480,7480,7480,7480,0
20240614,165200,184865980,7480,7480,7480,7480,0
20240614,165100,184865980,7480,7480,7480,7480,0
20240614,165000,184865980,7480,7480,7480,7480,0
20240614,164900,184865980,7480,7480,7480,7480,0
20240614,164800,184865980,7480,7480,7480,7480,0
20240614,164700,184865980,7480,7480,7480,7480,0
20240614,164600,184865980,7480,7480,7480,7480,0
20240614,164500,184865980,7480,7480,7480,7480,0
20240614,164400,184865980,7480,7480,7480,7480,0
20240614,164300,184865980,7480,7480,7480,7480,0
20240614,164200,184865980,7480,7480,7480,7480,0
20240614,164100,184865980,7480,7480,7480,7480,0
20240614,164000,184865980,7480,7480,7480,7480,0
20240614,163900,184865980,7480,7480,7480,7480,0
20240614,163800,184865980,7480,7480,7480,7480,0
20240614,163700,184865980,7480,7480,7480,7480,0
20240614,163600,184865980,7480,7480,7480,7480,0
20240614,163500,184865980,7480,7480,7480,7480,503
20240614,163400,184865980,7480,7480,7480,7480,0
20240614,163300,184865980,7480,7480,7480,7480,0
20240614,163200,184865980,7480,7480,7480,7480,0
20240614,163100,184865980,7480,7480,7480,7480,0
20240614,163000,184865980,7480,7480,7480,7480,0
20240614,162900,184865980,7480,7480,7480,7480,0
20240614,162800,184865980,7480,7480,7480,7480,0
20240614,162700,184865980,7480,7480,7480,7480,0
20240614,162600,184865980,7480,7480,7480,7480,0
20240614,162500,184865980,7480,7480,7480,7480,0
20240614,162400,184865980,7480,7480,7480,7480,0
20240614,162300,184865980,7480,7480,7480,7480,0
20240614,162200,184865980,7480,7480,7480,7480,0
20240614,162100,184865980,7480,7480,7480,7480,0
20240614,162000,184865980,7480,7480,7480,7480,0
20240614,161900,184865980,7480,7480,7480,7480,0
20240614,161800,184865980,7480,7480,7480,7480,0
20240614,161700,184865980,7480,7480,7480,7480,0
20240614,161600,184865980,7480,7480,7480,7480,0
20240614,161500,184865980,7480,7480,7480,7480,0
20240614,161400,184865980,7480,7480,7480,7480,0
20240614,161300,184865980,7480,7480,7480,7480,0
20240614,161200,184865980,7480,7480,7480,7480,0
20240614,161100,184865980,7480,7480,7480,7480,0
20240614,161000,184865980,7480,7480,7480,7480,0
20240614,160900,184865980,7480,7480,7480,7480,0
20240614,160800,184865980,7480,7480,7480,7480,0
20240614,160700,184865980,7480,7480,7480,7480,0
20240614,160600,184865980,7480,7480,7480,7480,0
20240614,160500,184865980,7480,7480,7480,7480,503
20240614,160400,184865980,7480,7480,7480,7480,0
20240614,160300,184865980,7480,7480,7480,7480,0
20240614,160200,184865980,7480,7480,7480,7480,0
20240614,160100,184865980,7480,7480,7480,7480,0
20240614,160000,184865980,7480,7480,7480,7480,0
20240614,155900,184865980,7480,7480,7480,7480,0
20240614,155800,184865980,7480,7480,7480,7480,0
20240614,155700,184865980,7480,7480,7480,7480,0
20240614,155600,184865980,7480,7480,7480,7480,0
20240614,155500,184865980,7480,7480,7480,7480,0
20240614,155400,184865980,7480,7480,7480,7480,0
20240614,155300,184865980,7480,7480,7480,7480,0
20240614,155200,184865980,7480,7480,7480,7480,0
20240614,155100,184865980,7480,7480,7480,7480,0
20240614,155000,184865980,7480,7480,7480,7480,0
20240614,154900,184865980,7480,7480,7480,7480,0
20240614,154800,184865980,7480,7480,7480,7480,0
20240614,154700,184865980,7480,7480,7480,7480,0
20240614,154600,184865980,7480,7480,7480,7480,0
20240614,154500,184865980,7480,7480,7480,7480,0
20240614,154400,184865980,7480,7480,7480,7480,0
20240614,154300,184865980,7480,7480,7480,7480,0
20240614,154200,184865980,7480,7480,7480,7480,0
20240614,154100,184865980,7480,7480,7480,7480,0
20240614,154000,184865980,7480,7480,7480,7480,0
20240614,153900,184865980,7480,7480,7480,7480,0
20240614,153800,184865980,7480,7480,7480,7480,0
20240614,153700,184865980,7480,7480,7480,7480,0
20240614,153600,184865980,7480,7480,7480,7480,0
20240614,153500,184865980,7480,7480,7480,7480,503
20240614,153400,184865980,7480,7480,7480,7480,0
20240614,153300,184865980,7480,7480,7480,7480,0
20240614,153200,184865980,7480,7480,7480,7480,0
20240614,153100,184865980,7480,7480,7480,7480,0
20240614,153000,184865980,7480,7480,7480,7480,503
20240614,152900,181103540,7510,7510,7510,7510,0
20240614,152800,181103540,7510,7510,7510,7510,0
20240614,152700,181103540,7510,7510,7510,7510,0
20240614,152600,181103540,7510,7510,7510,7510,0
20240614,152500,181103540,7510,7510,7510,7510,0
20240614,152400,181103540,7510,7510,7510,7510,0
20240614,152300,181103540,7510,7510,7510,7510,0
20240614,152200,181103540,7510,7510,7510,7510,0
20240614,152100,181103540,7510,7510,7510,7510,0
20240614,152000,181103540,7510,7510,7510,7510,0
20240614,151900,181103540,7510,7510,7510,7510,1
20240614,151800,181096030,7470,7480,7480,7460,539
20240614,151700,177069090,7450,7450,7450,7450,0
20240614,151600,177069090,7450,7450,7450,7450,0
20240614,151500,177069090,7450,7450,7450,7450,0
20240614,151400,177069090,7450,7450,7450,7450,0
20240614,151300,177069090,7450,7490,7490,7450,1223
20240614,151200,167929160,7500,7500,7500,7500,397
20240614,151100,164951660,7510,7510,7510,7510,0
20240614,151000,164951660,7510,7510,7510,7510,0
20240614,150900,164951660,7510,7510,7510,7510,0
20240614,150800,164951660,7510,7510,7510,7510,0
20240614,150700,164951660,7510,7510,7510,7510,0
20240614,150600,164951660,7510,7510,7510,7510,15
20240614,150500,164839010,7510,7510,7510,7510,1
20240614,150400,164831500,7510,7510,7510,7510,65
20240614,150300,164343350,7510,7520,7520,7510,17
20240614,150200,164215520,7520,7500,7520,7500,294
20240614,150100,162008270,7510,7510,7510,7510,2
20240614,150000,161993250,7510,7510,7510,7510,0
20240614,145900,161993250,7510,7510,7510,7510,0
20240614,145800,161993250,7510,7510,7510,7510,27
20240614,145700,161790480,7510,7510,7510,7510,0
20240614,145600,161790480,7510,7510,7510,7510,0
20240614,145500,161790480,7510,7510,7510,7510,1
20240614,145400,161782970,7510,7510,7510,7510,0
20240614,145300,161782970,7510,7520,7520,7510,157
20240614,145200,160603400,7510,7510,7510,7510,60
20240614,145100,160152800,7510,7510,7510,7510,0
20240614,145000,160152800,7510,7510,7510,7510,33
20240614,144900,159904970,7510,7510,7510,7510,130
20240614,144800,158928670,7520,7520,7520,7520,0
20240614,144700,158928670,7520,7520,7520,7520,0
20240614,144600,158928670,7520,7520,7520,7520,0
20240614,144500,158928670,7520,7520,7520,7520,0
20240614,144400,158928670,7520,7520,7520,7520,0
20240614,144300,158928670,7520,7520,7520,7520,35
20240614,144200,158665470,7520,7520,7520,7520,70
20240614,144100,158139070,7520,7520,7520,7520,0
20240614,144000,158139070,7520,7520,7520,7520,0
20240614,143900,158139070,7520,7520,7520,7520,0
20240614,143800,158139070,7520,7520,7520,7520,0
20240614,143700,158139070,7520,7520,7520,7520,0
20240614,143600,158139070,7520,7520,7520,7520,0
20240614,143500,158139070,7520,7520,7520,7520,0
20240614,143400,158139070,7520,7520,7520,7520,0
20240614,143300,158139070,7520,7520,7520,7520,5
20240614,143200,158101470,7520,7520,7520,7520,24
20240614,143100,157920990,7520,7520,7520,7520,3
20240614,143000,157898430,7520,7520,7520,7520,0
20240614,142900,157898430,7520,7520,7520,7520,17
20240614,142800,157770590,7520,7520,7520,7520,0
20240614,142700,157770590,7520,7520,7520,7520,0
20240614,142600,157770590,7520,7520,7520,7520,50
20240614,142500,157394590,7520,7530,7530,7520,54
20240614,142400,156988500,7530,7530,7530,7530,0
20240614,142300,156988500,7530,7530,7530,7530,0
20240614,142200,156988500,7530,7530,7530,7530,0
20240614,142100,156988500,7530,7530,7530,7530,0
20240614,142000,156988500,7530,7530,7530,7530,0
20240614,141900,156988500,7530,7530,7530,7530,32
20240614,141800,156747540,7520,7520,7520,7520,0
20240614,141700,156747540,7520,7520,7520,7520,0
20240614,141600,156747540,7520,7520,7520,7520,0
20240614,141500,156747540,7520,7520,7520,7520,0
20240614,141400,156747540,7520,7520,7520,7520,0
20240614,141300,156747540,7520,7520,7520,7520,1
20240614,141200,156740020,7520,7520,7520,7520,0
20240614,141100,156740020,7520,7520,7520,7520,263
20240614,141000,154762260,7530,7530,7530,7530,0
20240614,140900,154762260,7530,7520,7530,7520,88
20240614,140800,154100000,7520,7520,7520,7520,0
20240614,140700,154100000,7520,7520,7520,7520,0
20240614,140600,154100000,7520,7520,7520,7520,0
20240614,140500,154100000,7520,7520,7520,7520,0
20240614,140400,154100000,7520,7520,7520,7520,0
20240614,140300,154100000,7520,7520,7520,7520,1
20240614,140200,154092480,7530,7530,7530,7530,0
20240614,140100,154092480,7530,7530,7530,7530,5
20240614,140000,154054830,7530,7530,7530,7530,0
20240614,135900,154054830,7530,7530,7530,7530,0
20240614,135800,154054830,7530,7530,7530,7530,0
20240614,135700,154054830,7530,7530,7530,7530,0
20240614,135600,154054830,7530,7530,7530,7530,0
20240614,135500,154054830,7530,7530,7530,7530,0
20240614,135400,154054830,7530,7530,7530,7530,2
20240614,135300,154039770,7530,7530,7530,7530,0
20240614,135200,154039770,7530,7530,7530,7530,0
20240614,135100,154039770,7530,7530,7530,7530,0
20240614,135000,154039770,7530,7530,7530,7530,1
20240614,134900,154032240,7530,7530,7530,7530,0
20240614,134800,154032240,7530,7530,7530,7530,0
20240614,134700,154032240,7530,7530,7530,7530,133
20240614,134600,153030750,7520,7520,7520,7520,5
20240614,134500,152993150,7520,7520,7520,7520,0
20240614,134400,152993150,7520,7520,7520,7520,190
20240614,134300,151564350,7530,7530,7530,7530,0
20240614,134200,151564350,7530,7530,7530,7530,0
20240614,134100,151564350,7530,7530,7530,7530,0
20240614,134000,151564350,7530,7530,7530,7530,19
20240614,133900,151421280,7530,7530,7530,7530,0
20240614,133800,151421280,7530,7530,7530,7530,0
20240614,133700,151421280,7530,7530,7530,7530,50
20240614,133600,151044780,7530,7530,7530,7530,7
20240614,133500,150992070,7520,7520,7520,7520,0
20240614,133400,150992070,7520,7520,7520,7520,0
20240614,133300,150992070,7520,7520,7520,7520,33
20240614,133200,150743910,7520,7520,7520,7520,0
20240614,133100,150743910,7520,7520,7520,7520,0
20240614,133000,150743910,7520,7520,7520,7520,0
20240614,132900,150743910,7520,7500,7520,7500,138
20240614,132800,149706250,7500,7500,7500,7500,0
20240614,132700,149706250,7500,7500,7500,7500,22
20240614,132600,149541250,7520,7520,7520,7520,0
20240614,132500,149541250,7520,7520,7520,7520,0
20240614,132400,149541250,7520,7520,7520,7520,1
20240614,132300,149533730,7530,7530,7530,7530,0
20240614,132200,149533730,7530,7530,7530,7530,0
20240614,132100,149533730,7530,7530,7530,7530,0
20240614,132000,149533730,7530,7530,7530,7530,0
20240614,131900,149533730,7530,7530,7530,7530,0
20240614,131800,149533730,7530,7530,7530,7530,0
20240614,131700,149533730,7530,7530,7530,7530,0
20240614,131600,149533730,7530,7530,7530,7500,495
20240614,131500,145816110,7530,7530,7530,7530,0
20240614,131400,145816110,7530,7530,7530,7530,0
20240614,131300,145816110,7530,7530,7530,7530,0
20240614,131200,145816110,7530,7530,7530,7530,0
20240614,131100,145816110,7530,7530,7530,7530,31
20240614,131000,145582680,7510,7510,7510,7510,120
20240614,130900,144681480,7520,7530,7530,7520,311
20240614,130800,142342680,7540,7540,7540,7540,0
20240614,130700,142342680,7540,7540,7540,7540,0
20240614,130600,142342680,7540,7540,7540,7540,13
20240614,130500,142244660,7550,7550,7550,7550,0
20240614,130400,142244660,7550,7550,7550,7550,0
20240614,130300,142244660,7550,7520,7550,7520,93
20240614,130200,141544010,7550,7550,7550,7550,0
20240614,130100,141544010,7550,7550,7550,7550,0
20240614,130000,141544010,7550,7550,7550,7550,0
20240614,125900,141544010,7550,7550,7550,7550,7
20240614,125800,141491160,7550,7550,7550,7550,0
20240614,125700,141491160,7550,7550,7550,7550,200
20240614,125600,139981160,7560,7560,7560,7560,0
20240614,125500,139981160,7560,7560,7560,7560,65
20240614,125400,139489760,7560,7560,7560,7560,6
20240614,125300,139444400,7520,7530,7530,7520,80
20240614,125200,138842770,7540,7540,7540,7530,189
20240614,125100,137418150,7550,7550,7550,7550,30
20240614,125000,137191650,7550,7550,7550,7550,10
20240614,124900,137116150,7550,7550,7550,7550,20
20240614,124800,136965150,7560,7560,7560,7560,0
20240614,124700,136965150,7560,7560,7560,7560,0
20240614,124600,136965150,7560,7560,7560,7560,0
20240614,124500,136965150,7560,7560,7560,7560,0
20240614,124400,136965150,7560,7560,7560,7560,0
20240614,124300,136965150,7560,7560,7560,7560,96
20240614,124200,136239390,7560,7560,7560,7560,0
20240614,124100,136239390,7560,7560,7560,7560,0
20240614,124000,136239390,7560,7560,7560,7560,1
20240614,123900,136231830,7560,7560,7560,7560,0
20240614,123800,136231830,7560,7560,7560,7560,0
20240614,123700,136231830,7560,7560,7560,7560,0
20240614,123600,136231830,7560,7560,7560,7560,0
20240614,123500,136231830,7560,7560,7560,7560,0
20240614,123400,136231830,7560,7560,7560,7560,0
20240614,123300,136231830,7560,7560,7560,7560,0
20240614,123200,136231830,7560,7560,7560,7560,0
20240614,123100,136231830,7560,7560,7560,7560,0
20240614,123000,136231830,7560,7550,7560,7540,517
20240614,122900,132328480,7550,7550,7550,7550,0
20240614,122800,132328480,7550,7550,7550,7550,0
20240614,122700,132328480,7550,7550,7550,7550,0
20240614,122600,132328480,7550,7550,7550,7550,1
20240614,122500,132320930,7530,7530,7530,7530,400
20240614,122400,129308930,7570,7570,7570,7570,0
20240614,122300,129308930,7570,7570,7570,7570,0
20240614,122200,129308930,7570,7570,7570,7570,2
20240614,122100,129293790,7530,7530,7530,7530,0
20240614,122000,129293790,7530,7580,7580,7530,120
20240614,121900,128388290,7540,7560,7560,7540,77
20240614,121800,127807080,7560,7560,7560,7560,314
20240614,121700,125433240,7580,7580,7580,7580,6
20240614,121600,125387760,7560,7560,7560,7560,2
20240614,121500,125372640,7560,7560,7560,7560,0
20240614,121400,125372640,7560,7560,7560,7560,0
20240614,121300,125372640,7560,7570,7570,7560,20
20240614,121200,125221250,7580,7580,7580,7580,176
20240614,121100,123887170,7580,7580,7580,7580,0
20240614,121000,123887170,7580,7580,7580,7580,0
20240614,120900,123887170,7580,7580,7580,7580,0
20240614,120800,123887170,7580,7570,7580,7570,6
20240614,120700,123841740,7580,7580,7580,7580,0
20240614,120600,123841740,7580,7580,7580,7580,0
20240614,120500,123841740,7580,7580,7580,7580,0
20240614,120400,123841740,7580,7570,7580,7570,62
20240614,120300,123371930,7570,7570,7570,7570,0
20240614,120200,123371930,7570,7570,7570,7570,70
20240614,120100,122842030,7570,7570,7570,7570,0
20240614,120000,122842030,7570,7560,7570,7560,23
20240614,115900,122667930,7580,7580,7580,7580,0
20240614,115800,122667930,7580,7580,7580,7580,0
20240614,115700,122667930,7580,7580,7580,7580,0
20240614,115600,122667930,7580,7580,7580,7580,0
20240614,115500,122667930,7580,7580,7580,7580,90
20240614,115400,121985730,7580,7580,7580,7580,0
20240614,115300,121985730,7580,7570,7580,7570,50
20240614,115200,121607080,7580,7580,7580,7580,100
20240614,115100,120849080,7580,7580,7580,7580,0
20240614,115000,120849080,7580,7580,7580,7580,31
20240614,114900,120614100,7580,7580,7580,7580,113
20240614,114800,119757560,7580,7570,7580,7570,41
20240614,114700,119447180,7580,7580,7580,7580,0
20240614,114600,119447180,7580,7540,7580,7540,101
20240614,114500,118685600,7580,7580,7580,7580,0
20240614,114400,118685600,7580,7550,7580,7550,494
20240614,114300,114955870,7550,7550,7550,7550,0
20240614,114200,114955870,7550,7540,7550,7540,18
20240614,114100,114819980,7590,7590,7590,7590,0
20240614,114000,114819980,7590,7590,7590,7590,0
20240614,113900,114819980,7590,7550,7590,7550,62
20240614,113800,114351840,7550,7570,7570,7550,439
20240614,113700,111033870,7590,7590,7590,7590,0
20240614,113600,111033870,7590,7590,7590,7590,20
20240614,113500,110882070,7590,7590,7590,7590,50
20240614,113400,110502570,7590,7590,7590,7590,0
20240614,113300,110502570,7590,7590,7590,7590,2
20240614,113200,110487390,7590,7580,7590,7580,87
20240614,113100,109827770,7590,7590,7590,7590,10
20240614,113000,109751870,7590,7590,7590,7590,1
20240614,112900,109744280,7590,7590,7590,7590,50
20240614,112800,109364780,7590,7590,7590,7590,0
20240614,112700,109364780,7590,7590,7590,7590,0
20240614,112600,109364780,7590,7570,7590,7570,658
20240614,112500,104377900,7570,7570,7570,7570,10
20240614,112400,104302200,7570,7570,7570,7570,0
20240614,112300,104302200,7570,7570,7570,7570,12
20240614,112200,104211360,7570,7570,7570,7570,2
20240614,112100,104196220,7580,7580,7580,7580,0
20240614,112000,104196220,7580,7580,7580,7580,0
20240614,111900,104196220,7580,7580,7580,7580,0
20240614,111800,104196220,7580,7570,7580,7570,20
20240614,111700,104044730,7580,7580,7580,7580,0
20240614,111600,104044730,7580,7570,7580,7570,50
20240614,111500,103666150,7570,7570,7570,7570,264
20240614,111400,101667670,7530,7570,7570,7530,114
20240614,111300,100809210,7570,7570,7570,7570,24
20240614,111200,100627530,7580,7580,7580,7580,65
20240614,111100,100134830,7580,7580,7580,7580,10
20240614,111000,100059030,7580,7560,7580,7560,304
20240614,110900,97757810,7560,7560,7560,7560,108
20240614,110800,96941330,7560,7560,7560,7560,77
20240614,110700,96359210,7560,7560,7560,7560,30
20240614,110600,96132410,7560,7550,7560,7550,50
20240614,110500,95754800,7550,7550,7550,7550,10
20240614,110400,95679300,7550,7530,7550,7530,143
20240614,110300,94602490,7550,7530,7550,7530,1131
20240614,110200,86085860,7530,7530,7550,7530,2229
20240614,110100,69284320,7530,7530,7530,7530,0
20240614,110000,69284320,7530,7510,7530,7510,30
20240614,105900,69058690,7530,7530,7530,7530,0
20240614,105800,69058690,7530,7530,7530,7530,0
20240614,105700,69058690,7530,7530,7530,7530,0
20240614,105600,69058690,7530,7530,7530,7530,0
20240614,105500,69058690,7530,7530,7530,7530,0
20240614,105400,69058690,7530,7530,7530,7530,0
20240614,105300,69058690,7530,7520,7530,7520,26
20240614,105200,68862920,7480,7510,7510,7480,87
20240614,105100,68211770,7530,7520,7530,7520,7
20240614,105000,68159070,7480,7520,7520,7480,4
20240614,104900,68129110,7530,7520,7530,7520,15
20240614,104800,68016170,7530,7520,7530,7520,13
20240614,104700,67918290,7530,7530,7530,7530,0
20240614,104600,67918290,7530,7530,7530,7530,0
20240614,104500,67918290,7530,7530,7530,7530,0
20240614,104400,67918290,7530,7530,7530,7530,0
20240614,104300,67918290,7530,7520,7530,7520,285
20240614,104200,65772640,7520,7510,7520,7510,379
20240614,104100,62923670,7500,7500,7500,7500,0
20240614,104000,62923670,7500,7500,7500,7500,0
20240614,103900,62923670,7500,7500,7500,7500,0
20240614,103800,62923670,7500,7500,7500,7500,35
20240614,103700,62661170,7510,7510,7510,7510,0
20240614,103600,62661170,7510,7510,7510,7510,0
20240614,103500,62661170,7510,7510,7510,7510,0
20240614,103400,62661170,7510,7510,7510,7510,0
20240614,103300,62661170,7510,7500,7510,7500,2
20240614,103200,62646160,7480,7510,7510,7480,11
20240614,103100,62563580,7500,7510,7510,7500,2
20240614,103000,62548570,7520,7520,7520,7520,0
20240614,102900,62548570,7520,7520,7520,7520,0
20240614,102800,62548570,7520,7520,7520,7520,0
20240614,102700,62548570,7520,7520,7520,7520,0
20240614,102600,62548570,7520,7520,7520,7520,0
20240614,102500,62548570,7520,7480,7520,7460,195
20240614,102400,61092050,7510,7480,7510,7480,36
20240614,102300,60822080,7520,7520,7520,7520,0
20240614,102200,60822080,7520,7510,7520,7510,10
20240614,102100,60746890,7490,7490,7490,7490,0
20240614,102000,60746890,7490,7490,7490,7490,59
20240614,101900,60304980,7490,7490,7490,7490,2
20240614,101800,60290000,7490,7490,7490,7490,0
20240614,101700,60290000,7490,7490,7490,7490,0
20240614,101600,60290000,7490,7490,7490,7490,0
20240614,101500,60290000,7490,7510,7510,7490,173
20240614,101400,58994040,7520,7520,7520,7520,0
20240614,101300,58994040,7520,7520,7520,7520,3
20240614,101200,58971480,7520,7520,7530,7520,198
20240614,101100,57482510,7520,7490,7520,7490,305
20240614,101000,55194850,7490,7490,7490,7490,30
20240614,100900,54970150,7480,7480,7480,7480,14
20240614,100800,54865430,7480,7480,7480,7480,7
20240614,100700,54813070,7460,7460,7460,7460,81
20240614,100600,54208810,7460,7460,7460,7460,14
20240614,100500,54104370,7480,7480,7480,7480,0
20240614,100400,54104370,7480,7480,7480,7480,4
20240614,100300,54074450,7480,7480,7480,7480,0
20240614,100200,54074450,7480,7480,7480,7480,0
20240614,100100,54074450,7480,7480,7480,7480,2
20240614,100000,54059490,7480,7480,7480,7480,100
20240614,095900,53311490,7480,7480,7480,7480,1
20240614,095800,53304010,7480,7480,7480,7480,0
20240614,095700,53304010,7480,7480,7480,7480,0
20240614,095600,53304010,7480,7480,7480,7480,1
20240614,095500,53296530,7480,7480,7480,7480,5
20240614,095400,53259130,7480,7480,7480,7480,0
20240614,095300,53259130,7480,7480,7480,7480,30
20240614,095200,53034730,7440,7440,7440,7440,500
20240614,095100,49314730,7490,7490,7490,7490,0
20240614,095000,49314730,7490,7460,7490,7460,172
20240614,094900,48031200,7430,7430,7430,7430,7
20240614,094800,47979190,7490,7480,7490,7480,2
20240614,094700,47964220,7440,7480,7480,7440,227
20240614,094600,46273670,7490,7490,7490,7490,14
20240614,094500,46168810,7530,7530,7530,7530,0
20240614,094400,46168810,7530,7500,7530,7500,50
20240614,094300,45793660,7500,7500,7540,7500,176
20240614,094200,44471500,7500,7500,7530,7500,67
20240614,094100,43968520,7500,7500,7500,7500,16
20240614,094000,43848520,7530,7530,7530,7530,79
20240614,093900,43253650,7500,7530,7530,7500,115
20240614,093800,42388150,7530,7530,7530,7530,131
20240614,093700,41401720,7530,7530,7530,7530,43
20240614,093600,41077930,7530,7530,7530,7530,0
20240614,093500,41077930,7530,7500,7540,7490,465
20240614,093400,37583910,7520,7480,7520,7480,363
20240614,093300,34863120,7470,7460,7470,7460,22
20240614,093200,34698800,7460,7460,7460,7460,0
20240614,093100,34698800,7460,7460,7460,7460,3
20240614,093000,34676420,7490,7490,7490,7490,0
20240614,092900,34676420,7490,7490,7490,7490,100
20240614,092800,33927420,7490,7490,7490,7490,0
20240614,092700,33927420,7490,7460,7490,7460,2
20240614,092600,33912470,7470,7510,7510,7470,173
20240614,092500,32617360,7480,7530,7530,7480,12
20240614,092400,32527550,7540,7500,7540,7500,2579
20240614,092300,13117170,7490,7470,7490,7470,133
20240614,092200,12123450,7410,7470,7480,7410,47
20240614,092100,11773940,7410,7450,7490,7410,216
20240614,092000,10161220,7450,7410,7450,7410,235
20240614,091900,8417760,7410,7410,7410,7410,0
20240614,091800,8417760,7410,7410,7410,7410,0
20240614,091700,8417760,7410,7410,7410,7410,1003
20240614,091600,985530,7410,7410,7410,7410,0
20240614,091500,985530,7410,7410,7410,7410,0
20240614,091400,985530,7410,7410,7410,7410,0
20240614,091300,985530,7410,7410,7410,7410,0
20240614,091200,985530,7410,7410,7410,7410,0
20240614,091100,985530,7410,7410,7410,7410,0
20240614,091000,985530,7410,7410,7410,7410,0
20240614,090900,985530,7410,7410,7410,7410,5
20240614,090800,948480,7410,7410,7410,7410,0
20240614,090700,948480,7410,7410,7410,7410,0
20240614,090600,948480,7410,7410,7410,7410,0
20240614,090500,948480,7410,7410,7410,7410,1
20240614,090400,941070,7410,7410,7410,7410,0
20240614,090300,941070,7410,7410,7410,7410,0
20240614,090200,941070,7410,7410,7410,7410,0
20240614,090100,941070,7410,7410,7410,7410,5
20240614,090000,904020,7410,7410,7410,7410,122