KissMeData/226950/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,204400,447227630,14240,14240,14240,14240,436
20240612,204300,447227630,14240,14240,14240,14240,0
20240612,204200,447227630,14240,14240,14240,14240,0
20240612,204100,447227630,14240,14240,14240,14240,0
20240612,204000,447227630,14240,14240,14240,14240,0
20240612,203900,447227630,14240,14240,14240,14240,0
20240612,203800,447227630,14240,14240,14240,14240,0
20240612,203700,447227630,14240,14240,14240,14240,0
20240612,203600,447227630,14240,14240,14240,14240,0
20240612,203500,447227630,14240,14240,14240,14240,0
20240612,203400,447227630,14240,14240,14240,14240,0
20240612,203300,447227630,14240,14240,14240,14240,0
20240612,203200,447227630,14240,14240,14240,14240,0
20240612,203100,447227630,14240,14240,14240,14240,0
20240612,203000,447227630,14240,14240,14240,14240,0
20240612,202900,447227630,14240,14240,14240,14240,0
20240612,202800,447227630,14240,14240,14240,14240,0
20240612,202700,447227630,14240,14240,14240,14240,0
20240612,202600,447227630,14240,14240,14240,14240,0
20240612,202500,447227630,14240,14240,14240,14240,0
20240612,202400,447227630,14240,14240,14240,14240,0
20240612,202300,447227630,14240,14240,14240,14240,0
20240612,202200,447227630,14240,14240,14240,14240,0
20240612,202100,447227630,14240,14240,14240,14240,0
20240612,202000,447227630,14240,14240,14240,14240,0
20240612,201900,447227630,14240,14240,14240,14240,0
20240612,201800,447227630,14240,14240,14240,14240,0
20240612,201700,447227630,14240,14240,14240,14240,0
20240612,201600,447227630,14240,14240,14240,14240,0
20240612,201500,447227630,14240,14240,14240,14240,0
20240612,201400,447227630,14240,14240,14240,14240,436
20240612,201300,447227630,14240,14240,14240,14240,0
20240612,201200,447227630,14240,14240,14240,14240,0
20240612,201100,447227630,14240,14240,14240,14240,0
20240612,201000,447227630,14240,14240,14240,14240,0
20240612,200900,447227630,14240,14240,14240,14240,0
20240612,200800,447227630,14240,14240,14240,14240,0
20240612,200700,447227630,14240,14240,14240,14240,0
20240612,200600,447227630,14240,14240,14240,14240,0
20240612,200500,447227630,14240,14240,14240,14240,0
20240612,200400,447227630,14240,14240,14240,14240,0
20240612,200300,447227630,14240,14240,14240,14240,0
20240612,200200,447227630,14240,14240,14240,14240,0
20240612,200100,447227630,14240,14240,14240,14240,0
20240612,200000,447227630,14240,14240,14240,14240,0
20240612,195900,447227630,14240,14240,14240,14240,0
20240612,195800,447227630,14240,14240,14240,14240,0
20240612,195700,447227630,14240,14240,14240,14240,0
20240612,195600,447227630,14240,14240,14240,14240,0
20240612,195500,447227630,14240,14240,14240,14240,0
20240612,195400,447227630,14240,14240,14240,14240,0
20240612,195300,447227630,14240,14240,14240,14240,0
20240612,195200,447227630,14240,14240,14240,14240,0
20240612,195100,447227630,14240,14240,14240,14240,0
20240612,195000,447227630,14240,14240,14240,14240,0
20240612,194900,447227630,14240,14240,14240,14240,0
20240612,194800,447227630,14240,14240,14240,14240,0
20240612,194700,447227630,14240,14240,14240,14240,0
20240612,194600,447227630,14240,14240,14240,14240,0
20240612,194500,447227630,14240,14240,14240,14240,0
20240612,194400,447227630,14240,14240,14240,14240,436
20240612,194300,447227630,14240,14240,14240,14240,0
20240612,194200,447227630,14240,14240,14240,14240,0
20240612,194100,447227630,14240,14240,14240,14240,0
20240612,194000,447227630,14240,14240,14240,14240,0
20240612,193900,447227630,14240,14240,14240,14240,0
20240612,193800,447227630,14240,14240,14240,14240,0
20240612,193700,447227630,14240,14240,14240,14240,0
20240612,193600,447227630,14240,14240,14240,14240,0
20240612,193500,447227630,14240,14240,14240,14240,0
20240612,193400,447227630,14240,14240,14240,14240,0
20240612,193300,447227630,14240,14240,14240,14240,0
20240612,193200,447227630,14240,14240,14240,14240,0
20240612,193100,447227630,14240,14240,14240,14240,0
20240612,193000,447227630,14240,14240,14240,14240,0
20240612,192900,447227630,14240,14240,14240,14240,0
20240612,192800,447227630,14240,14240,14240,14240,0
20240612,192700,447227630,14240,14240,14240,14240,0
20240612,192600,447227630,14240,14240,14240,14240,0
20240612,192500,447227630,14240,14240,14240,14240,0
20240612,192400,447227630,14240,14240,14240,14240,0
20240612,192300,447227630,14240,14240,14240,14240,0
20240612,192200,447227630,14240,14240,14240,14240,0
20240612,192100,447227630,14240,14240,14240,14240,0
20240612,192000,447227630,14240,14240,14240,14240,0
20240612,191900,447227630,14240,14240,14240,14240,0
20240612,191800,447227630,14240,14240,14240,14240,0
20240612,191700,447227630,14240,14240,14240,14240,0
20240612,191600,447227630,14240,14240,14240,14240,0
20240612,191500,447227630,14240,14240,14240,14240,0
20240612,191400,447227630,14240,14240,14240,14240,436
20240612,191300,447227630,14240,14240,14240,14240,0
20240612,191200,447227630,14240,14240,14240,14240,0
20240612,191100,447227630,14240,14240,14240,14240,0
20240612,191000,447227630,14240,14240,14240,14240,0
20240612,190900,447227630,14240,14240,14240,14240,0
20240612,190800,447227630,14240,14240,14240,14240,0
20240612,190700,447227630,14240,14240,14240,14240,0
20240612,190600,447227630,14240,14240,14240,14240,0
20240612,190500,447227630,14240,14240,14240,14240,0
20240612,190400,447227630,14240,14240,14240,14240,0
20240612,190300,447227630,14240,14240,14240,14240,0
20240612,190200,447227630,14240,14240,14240,14240,0
20240612,190100,447227630,14240,14240,14240,14240,0
20240612,190000,447227630,14240,14240,14240,14240,0
20240612,185900,447227630,14240,14240,14240,14240,0
20240612,185800,447227630,14240,14240,14240,14240,0
20240612,185700,447227630,14240,14240,14240,14240,0
20240612,185600,447227630,14240,14240,14240,14240,0
20240612,185500,447227630,14240,14240,14240,14240,0
20240612,185400,447227630,14240,14240,14240,14240,0
20240612,185300,447227630,14240,14240,14240,14240,0
20240612,185200,447227630,14240,14240,14240,14240,0
20240612,185100,447227630,14240,14240,14240,14240,0
20240612,185000,447227630,14240,14240,14240,14240,0
20240612,184900,447227630,14240,14240,14240,14240,0
20240612,184800,447227630,14240,14240,14240,14240,0
20240612,184700,447227630,14240,14240,14240,14240,0
20240612,184600,447227630,14240,14240,14240,14240,0
20240612,184500,447227630,14240,14240,14240,14240,0
20240612,184400,447227630,14240,14240,14240,14240,436
20240612,184300,447227630,14240,14240,14240,14240,0
20240612,184200,447227630,14240,14240,14240,14240,0
20240612,184100,447227630,14240,14240,14240,14240,0
20240612,184000,447227630,14240,14240,14240,14240,0
20240612,183900,447227630,14240,14240,14240,14240,0
20240612,183800,447227630,14240,14240,14240,14240,0
20240612,183700,447227630,14240,14240,14240,14240,0
20240612,183600,447227630,14240,14240,14240,14240,0
20240612,183500,447227630,14240,14240,14240,14240,0
20240612,183400,447227630,14240,14240,14240,14240,0
20240612,183300,447227630,14240,14240,14240,14240,0
20240612,183200,447227630,14240,14240,14240,14240,0
20240612,183100,447227630,14240,14240,14240,14240,0
20240612,183000,447227630,14240,14240,14240,14240,0
20240612,182900,447227630,14240,14240,14240,14240,0
20240612,182800,447227630,14240,14240,14240,14240,0
20240612,182700,447227630,14240,14240,14240,14240,0
20240612,182600,447227630,14240,14240,14240,14240,0
20240612,182500,447227630,14240,14240,14240,14240,0
20240612,182400,447227630,14240,14240,14240,14240,0
20240612,182300,447227630,14240,14240,14240,14240,0
20240612,182200,447227630,14240,14240,14240,14240,0
20240612,182100,447227630,14240,14240,14240,14240,0
20240612,182000,447227630,14240,14240,14240,14240,0
20240612,181900,447227630,14240,14240,14240,14240,0
20240612,181800,447227630,14240,14240,14240,14240,0
20240612,181700,447227630,14240,14240,14240,14240,0
20240612,181600,447227630,14240,14240,14240,14240,0
20240612,181500,447227630,14240,14240,14240,14240,0
20240612,181400,447227630,14240,14240,14240,14240,436
20240612,181300,447227630,14240,14240,14240,14240,0
20240612,181200,447227630,14240,14240,14240,14240,0
20240612,181100,447227630,14240,14240,14240,14240,0
20240612,181000,447227630,14240,14240,14240,14240,0
20240612,180900,447227630,14240,14240,14240,14240,0
20240612,180800,447227630,14240,14240,14240,14240,0
20240612,180700,447227630,14240,14240,14240,14240,0
20240612,180600,447227630,14240,14240,14240,14240,0
20240612,180500,447227630,14240,14240,14240,14240,0
20240612,180400,447227630,14240,14240,14240,14240,0
20240612,180300,447227630,14240,14240,14240,14240,0
20240612,180200,447227630,14240,14240,14240,14240,0
20240612,180100,447227630,14240,14240,14240,14240,0
20240612,180000,447227630,14240,14240,14240,14240,0
20240612,175900,447227630,14240,14240,14240,14240,0
20240612,175800,447227630,14240,14240,14240,14240,0
20240612,175700,447227630,14240,14240,14240,14240,0
20240612,175600,447227630,14240,14240,14240,14240,0
20240612,175500,447227630,14240,14240,14240,14240,0
20240612,175400,447227630,14240,14240,14240,14240,0
20240612,175300,447227630,14240,14240,14240,14240,0
20240612,175200,447227630,14240,14240,14240,14240,0
20240612,175100,447227630,14240,14240,14240,14240,0
20240612,175000,447227630,14240,14240,14240,14240,0
20240612,174900,447227630,14240,14240,14240,14240,0
20240612,174800,447227630,14240,14240,14240,14240,0
20240612,174700,447227630,14240,14240,14240,14240,0
20240612,174600,447227630,14240,14240,14240,14240,0
20240612,174500,447227630,14240,14240,14240,14240,0
20240612,174400,447227630,14240,14240,14240,14240,436
20240612,174300,447227630,14240,14240,14240,14240,0
20240612,174200,447227630,14240,14240,14240,14240,0
20240612,174100,447227630,14240,14240,14240,14240,0
20240612,174000,447227630,14240,14240,14240,14240,0
20240612,173900,447227630,14240,14240,14240,14240,0
20240612,173800,447227630,14240,14240,14240,14240,0
20240612,173700,447227630,14240,14240,14240,14240,0
20240612,173600,447227630,14240,14240,14240,14240,0
20240612,173500,447227630,14240,14240,14240,14240,0
20240612,173400,447227630,14240,14240,14240,14240,0
20240612,173300,447227630,14240,14240,14240,14240,0
20240612,173200,447227630,14240,14240,14240,14240,0
20240612,173100,447227630,14240,14240,14240,14240,0
20240612,173000,447227630,14240,14240,14240,14240,0
20240612,172900,447227630,14240,14240,14240,14240,0
20240612,172800,447227630,14240,14240,14240,14240,0
20240612,172700,447227630,14240,14240,14240,14240,0
20240612,172600,447227630,14240,14240,14240,14240,0
20240612,172500,447227630,14240,14240,14240,14240,0
20240612,172400,447227630,14240,14240,14240,14240,0
20240612,172300,447227630,14240,14240,14240,14240,0
20240612,172200,447227630,14240,14240,14240,14240,0
20240612,172100,447227630,14240,14240,14240,14240,0
20240612,172000,447227630,14240,14240,14240,14240,0
20240612,171900,447227630,14240,14240,14240,14240,0
20240612,171800,447227630,14240,14240,14240,14240,0
20240612,171700,447227630,14240,14240,14240,14240,0
20240612,171600,447227630,14240,14240,14240,14240,0
20240612,171500,447227630,14240,14240,14240,14240,0
20240612,171400,447227630,14240,14240,14240,14240,436
20240612,171300,447227630,14240,14240,14240,14240,0
20240612,171200,447227630,14240,14240,14240,14240,0
20240612,171100,447227630,14240,14240,14240,14240,0
20240612,171000,447227630,14240,14240,14240,14240,0
20240612,170900,447227630,14240,14240,14240,14240,0
20240612,170800,447227630,14240,14240,14240,14240,0
20240612,170700,447227630,14240,14240,14240,14240,0
20240612,170600,447227630,14240,14240,14240,14240,0
20240612,170500,447227630,14240,14240,14240,14240,0
20240612,170400,447227630,14240,14240,14240,14240,0
20240612,170300,447227630,14240,14240,14240,14240,0
20240612,170200,447227630,14240,14240,14240,14240,0
20240612,170100,447227630,14240,14240,14240,14240,0
20240612,170000,447227630,14240,14240,14240,14240,0
20240612,165900,447227630,14240,14240,14240,14240,0
20240612,165800,447227630,14240,14240,14240,14240,0
20240612,165700,447227630,14240,14240,14240,14240,0
20240612,165600,447227630,14240,14240,14240,14240,0
20240612,165500,447227630,14240,14240,14240,14240,0
20240612,165400,447227630,14240,14240,14240,14240,0
20240612,165300,447227630,14240,14240,14240,14240,0
20240612,165200,447227630,14240,14240,14240,14240,0
20240612,165100,447227630,14240,14240,14240,14240,0
20240612,165000,447227630,14240,14240,14240,14240,0
20240612,164900,447227630,14240,14240,14240,14240,0
20240612,164800,447227630,14240,14240,14240,14240,0
20240612,164700,447227630,14240,14240,14240,14240,0
20240612,164600,447227630,14240,14240,14240,14240,0
20240612,164500,447227630,14240,14240,14240,14240,0
20240612,164400,447227630,14240,14240,14240,14240,436
20240612,164300,447227630,14240,14240,14240,14240,0
20240612,164200,447227630,14240,14240,14240,14240,0
20240612,164100,447227630,14240,14240,14240,14240,0
20240612,164000,447227630,14240,14240,14240,14240,0
20240612,163900,447227630,14240,14240,14240,14240,0
20240612,163800,447227630,14240,14240,14240,14240,0
20240612,163700,447227630,14240,14240,14240,14240,0
20240612,163600,447227630,14240,14240,14240,14240,0
20240612,163500,447227630,14240,14240,14240,14240,0
20240612,163400,447227630,14240,14240,14240,14240,0
20240612,163300,447227630,14240,14240,14240,14240,0
20240612,163200,447227630,14240,14240,14240,14240,0
20240612,163100,447227630,14240,14240,14240,14240,0
20240612,163000,447227630,14240,14240,14240,14240,0
20240612,162900,447227630,14240,14240,14240,14240,0
20240612,162800,447227630,14240,14240,14240,14240,0
20240612,162700,447227630,14240,14240,14240,14240,0
20240612,162600,447227630,14240,14240,14240,14240,0
20240612,162500,447227630,14240,14240,14240,14240,0
20240612,162400,447227630,14240,14240,14240,14240,0
20240612,162300,447227630,14240,14240,14240,14240,0
20240612,162200,447227630,14240,14240,14240,14240,0
20240612,162100,447227630,14240,14240,14240,14240,0
20240612,162000,447227630,14240,14240,14240,14240,0
20240612,161900,447227630,14240,14240,14240,14240,0
20240612,161800,447227630,14240,14240,14240,14240,0
20240612,161700,447227630,14240,14240,14240,14240,0
20240612,161600,447227630,14240,14240,14240,14240,0
20240612,161500,447227630,14240,14240,14240,14240,0
20240612,161400,447227630,14240,14240,14240,14240,436
20240612,161300,447227630,14240,14240,14240,14240,0
20240612,161200,447227630,14240,14240,14240,14240,0
20240612,161100,447227630,14240,14240,14240,14240,0
20240612,161000,447227630,14240,14240,14240,14240,0
20240612,160900,447227630,14240,14240,14240,14240,0
20240612,160800,447227630,14240,14240,14240,14240,0
20240612,160700,447227630,14240,14240,14240,14240,0
20240612,160600,447227630,14240,14240,14240,14240,0
20240612,160500,447227630,14240,14240,14240,14240,0
20240612,160400,447227630,14240,14240,14240,14240,0
20240612,160300,447227630,14240,14240,14240,14240,0
20240612,160200,447227630,14240,14240,14240,14240,0
20240612,160100,447227630,14240,14240,14240,14240,0
20240612,160000,447227630,14240,14240,14240,14240,0
20240612,155900,447227630,14240,14240,14240,14240,0
20240612,155800,447227630,14240,14240,14240,14240,0
20240612,155700,447227630,14240,14240,14240,14240,0
20240612,155600,447227630,14240,14240,14240,14240,0
20240612,155500,447227630,14240,14240,14240,14240,0
20240612,155400,447227630,14240,14240,14240,14240,0
20240612,155300,447227630,14240,14240,14240,14240,0
20240612,155200,447227630,14240,14240,14240,14240,0
20240612,155100,447227630,14240,14240,14240,14240,0
20240612,155000,447227630,14240,14240,14240,14240,0
20240612,154900,447227630,14240,14240,14240,14240,0
20240612,154800,447227630,14240,14240,14240,14240,0
20240612,154700,447227630,14240,14240,14240,14240,0
20240612,154600,447227630,14240,14240,14240,14240,0
20240612,154500,447227630,14240,14240,14240,14240,0
20240612,154400,447227630,14240,14240,14240,14240,436
20240612,154300,447227630,14240,14240,14240,14240,0
20240612,154200,447227630,14240,14240,14240,14240,0
20240612,154100,447227630,14240,14240,14240,14240,0
20240612,154000,447227630,14240,14240,14240,14240,0
20240612,153900,447227630,14240,14240,14240,14240,0
20240612,153800,447227630,14240,14240,14240,14240,0
20240612,153700,447227630,14240,14240,14240,14240,0
20240612,153600,447227630,14240,14240,14240,14240,0
20240612,153500,447227630,14240,14240,14240,14240,0
20240612,153400,447227630,14240,14240,14240,14240,0
20240612,153300,447227630,14240,14240,14240,14240,0
20240612,153200,447227630,14240,14240,14240,14240,0
20240612,153100,447227630,14240,14240,14240,14240,0
20240612,153000,447227630,14240,14240,14240,14240,436
20240612,152900,441018990,14240,14240,14240,14240,0
20240612,152800,441018990,14240,14240,14240,14240,0
20240612,152700,441018990,14240,14240,14240,14240,0
20240612,152600,441018990,14240,14240,14240,14240,0
20240612,152500,441018990,14240,14240,14240,14240,0
20240612,152400,441018990,14240,14240,14240,14240,0
20240612,152300,441018990,14240,14240,14240,14240,0
20240612,152200,441018990,14240,14240,14240,14240,0
20240612,152100,441018990,14240,14240,14240,14240,0
20240612,152000,441018990,14240,14240,14240,14240,0
20240612,151900,441018990,14240,14240,14240,14240,35
20240612,151800,440520590,14240,14230,14240,14230,36
20240612,151700,440008160,14230,14140,14230,14140,117
20240612,151600,438352430,14140,14160,14240,14140,816
20240612,151500,426807960,14240,14240,14240,14240,0
20240612,151400,426807960,14240,14240,14240,14240,27
20240612,151300,426423480,14240,14240,14240,14240,0
20240612,151200,426423480,14240,14230,14240,14230,20
20240612,151100,426138850,14160,14210,14210,14160,292
20240612,151000,421996680,14240,14190,14240,14190,258
20240612,150900,418334390,14210,14210,14210,14210,52
20240612,150800,417595470,14200,14190,14200,14190,298
20240612,150700,413364850,14190,14190,14190,14190,0
20240612,150600,413364850,14190,14190,14190,14190,1
20240612,150500,413350660,14140,14150,14150,14140,100
20240612,150400,411936460,14150,14150,14150,14150,100
20240612,150300,410521460,14190,14140,14190,14140,4
20240612,150200,410464850,14200,14200,14200,14200,0
20240612,150100,410464850,14200,14140,14200,14140,201
20240612,150000,407622650,14200,14200,14200,14200,1
20240612,145900,407608450,14140,14140,14200,14140,241
20240612,145800,404200650,14200,14200,14200,14200,0
20240612,145700,404200650,14200,14150,14200,14140,103
20240612,145600,402743170,14200,14200,14200,14200,1
20240612,145500,402728970,14150,14160,14170,14150,235
20240612,145400,399402080,14150,14130,14150,14130,233
20240612,145300,396105350,14150,14140,14150,14140,121
20240612,145200,394394360,14150,14140,14150,14140,9
20240612,145100,394267030,14150,14170,14170,14150,976
20240612,145000,380454260,14170,14170,14170,14170,57
20240612,144900,379646570,14180,14180,14180,14180,52
20240612,144800,378909210,14190,14190,14190,14190,18
20240612,144700,378653790,14180,14180,14180,14180,0
20240612,144600,378653790,14180,14180,14180,14180,0
20240612,144500,378653790,14180,14180,14180,14180,2
20240612,144400,378625430,14170,14160,14170,14160,118
20240612,144300,376954480,14160,14170,14170,14160,408
20240612,144200,371177180,14160,14160,14160,14160,1
20240612,144100,371163020,14170,14170,14170,14170,100
20240612,144000,369746020,14160,14160,14160,14160,0
20240612,143900,369746020,14160,14170,14170,14160,102
20240612,143800,368301680,14160,14170,14170,14160,349
20240612,143700,363357830,14220,14220,14220,14220,71
20240612,143600,362348210,14170,14170,14220,14170,210
20240612,143500,359372460,14170,14200,14230,14170,462
20240612,143400,352825040,14240,14240,14240,14240,0
20240612,143300,352825040,14240,14240,14240,14240,0
20240612,143200,352825040,14240,14240,14240,14240,0
20240612,143100,352825040,14240,14240,14240,14240,1
20240612,143000,352810800,14240,14220,14240,14180,685
20240612,142900,343086740,14360,14270,14360,14270,145
20240612,142800,341007480,14270,14270,14270,14270,24
20240612,142700,340665000,14230,14230,14230,14210,688
20240612,142600,330883790,14240,14300,14300,14240,560
20240612,142500,322898000,14370,14370,14370,14370,0
20240612,142400,322898000,14370,14370,14370,14370,0
20240612,142300,322898000,14370,14360,14370,14360,145
20240612,142200,320814570,14370,14370,14370,14370,0
20240612,142100,320814570,14370,14370,14370,14370,0
20240612,142000,320814570,14370,14370,14370,14370,0
20240612,141900,320814570,14370,14370,14370,14370,0
20240612,141800,320814570,14370,14370,14370,14370,0
20240612,141700,320814570,14370,14370,14370,14370,0
20240612,141600,320814570,14370,14370,14370,14370,140
20240612,141500,318802770,14300,14300,14300,14300,10
20240612,141400,318659770,14310,14310,14310,14310,0
20240612,141300,318659770,14310,14310,14310,14310,0
20240612,141200,318659770,14310,14310,14310,14310,24
20240612,141100,318316330,14380,14380,14380,14380,0
20240612,141000,318316330,14380,14380,14380,14380,140
20240612,140900,316303130,14370,14370,14370,14370,0
20240612,140800,316303130,14370,14370,14370,14370,0
20240612,140700,316303130,14370,14370,14370,14370,0
20240612,140600,316303130,14370,14370,14370,14370,588
20240612,140500,307853570,14380,14380,14380,14380,0
20240612,140400,307853570,14380,14380,14380,14380,0
20240612,140300,307853570,14380,14380,14380,14380,140
20240612,140200,305840370,14380,14380,14380,14380,0
20240612,140100,305840370,14380,14380,14380,14380,0
20240612,140000,305840370,14380,14380,14380,14380,0
20240612,135900,305840370,14380,14370,14380,14370,2
20240612,135800,305811620,14380,14380,14380,14380,0
20240612,135700,305811620,14380,14380,14380,14380,140
20240612,135600,303798420,14380,14380,14380,14380,0
20240612,135500,303798420,14380,14380,14380,14380,0
20240612,135400,303798420,14380,14380,14380,14380,0
20240612,135300,303798420,14380,14380,14380,14380,0
20240612,135200,303798420,14380,14380,14380,14380,0
20240612,135100,303798420,14380,14380,14380,14380,0
20240612,135000,303798420,14380,14380,14380,14380,140
20240612,134900,301785220,14380,14380,14380,14380,0
20240612,134800,301785220,14380,14380,14380,14380,0
20240612,134700,301785220,14380,14380,14380,14380,0
20240612,134600,301785220,14380,14380,14380,14380,0
20240612,134500,301785220,14380,14380,14380,14380,0
20240612,134400,301785220,14380,14380,14380,14380,102
20240612,134300,300318460,14380,14270,14380,14270,202
20240612,134200,297421100,14270,14270,14270,14270,28
20240612,134100,297021540,14350,14350,14350,14350,0
20240612,134000,297021540,14350,14350,14350,14350,0
20240612,133900,297021540,14350,14350,14350,14350,1
20240612,133800,297007190,14380,14380,14380,14380,0
20240612,133700,297007190,14380,14370,14380,14370,140
20240612,133600,294994070,14370,14370,14370,14370,63
20240612,133500,294088760,14370,14370,14370,14370,0
20240612,133400,294088760,14370,14370,14370,14370,0
20240612,133300,294088760,14370,14370,14370,14370,0
20240612,133200,294088760,14370,14370,14370,14370,0
20240612,133100,294088760,14370,14370,14370,14370,0
20240612,133000,294088760,14370,14370,14370,14370,140
20240612,132900,292076960,14380,14380,14380,14380,0
20240612,132800,292076960,14380,14380,14380,14380,0
20240612,132700,292076960,14380,14380,14380,14380,0
20240612,132600,292076960,14380,14380,14380,14380,0
20240612,132500,292076960,14380,14380,14380,14380,0
20240612,132400,292076960,14380,14370,14380,14370,140
20240612,132300,290064120,14380,14380,14380,14380,0
20240612,132200,290064120,14380,14380,14380,14380,0
20240612,132100,290064120,14380,14380,14380,14380,0
20240612,132000,290064120,14380,14380,14380,14380,0
20240612,131900,290064120,14380,14380,14380,14380,0
20240612,131800,290064120,14380,14380,14380,14380,0
20240612,131700,290064120,14380,14370,14380,14370,140
20240612,131600,288051100,14370,14370,14370,14370,0
20240612,131500,288051100,14370,14370,14370,14370,2
20240612,131400,288022360,14370,14370,14370,14370,4
20240612,131300,287964880,14380,14380,14380,14380,0
20240612,131200,287964880,14380,14380,14380,14380,1
20240612,131100,287950500,14370,14370,14380,14370,160
20240612,131000,285650410,14370,14370,14370,14370,0
20240612,130900,285650410,14370,14370,14370,14370,50
20240612,130800,284931910,14370,14370,14370,14370,50
20240612,130700,284213410,14370,14370,14370,14370,100
20240612,130600,282776410,14370,14370,14370,14370,0
20240612,130500,282776410,14370,14370,14370,14370,0
20240612,130400,282776410,14370,14370,14370,14370,140
20240612,130300,280764610,14380,14380,14380,14380,0
20240612,130200,280764610,14380,14380,14380,14380,0
20240612,130100,280764610,14380,14380,14380,14380,0
20240612,130000,280764610,14380,14380,14380,14380,1
20240612,125900,280750230,14380,14380,14380,14380,0
20240612,125800,280750230,14380,14380,14380,14380,140
20240612,125700,278737030,14380,14380,14380,14380,0
20240612,125600,278737030,14380,14380,14380,14380,0
20240612,125500,278737030,14380,14380,14380,14380,0
20240612,125400,278737030,14380,14380,14380,14380,0
20240612,125300,278737030,14380,14380,14380,14380,0
20240612,125200,278737030,14380,14380,14380,14380,0
20240612,125100,278737030,14380,14360,14380,14360,141
20240612,125000,276709910,14380,14380,14380,14380,0
20240612,124900,276709910,14380,14380,14380,14380,0
20240612,124800,276709910,14380,14380,14380,14380,0
20240612,124700,276709910,14380,14380,14380,14380,0
20240612,124600,276709910,14380,14380,14380,14380,0
20240612,124500,276709910,14380,14370,14380,14370,140
20240612,124400,274697210,14380,14380,14380,14380,0
20240612,124300,274697210,14380,14380,14380,14380,0
20240612,124200,274697210,14380,14380,14380,14380,0
20240612,124100,274697210,14380,14380,14380,14380,0
20240612,124000,274697210,14380,14380,14380,14380,0
20240612,123900,274697210,14380,14380,14380,14380,0
20240612,123800,274697210,14380,14370,14380,14370,140
20240612,123700,272684060,14380,14380,14380,14380,0
20240612,123600,272684060,14380,14380,14380,14380,0
20240612,123500,272684060,14380,14380,14380,14380,0
20240612,123400,272684060,14380,14380,14380,14380,0
20240612,123300,272684060,14380,14380,14380,14380,0
20240612,123200,272684060,14380,14380,14380,14380,0
20240612,123100,272684060,14380,14380,14380,14380,140
20240612,123000,270670860,14380,14380,14380,14380,0
20240612,122900,270670860,14380,14380,14380,14380,15
20240612,122800,270455160,14380,14380,14380,14380,0
20240612,122700,270455160,14380,14380,14380,14380,0
20240612,122600,270455160,14380,14380,14380,14380,0
20240612,122500,270455160,14380,14380,14380,14380,140
20240612,122400,268441960,14380,14380,14380,14380,0
20240612,122300,268441960,14380,14380,14380,14380,5
20240612,122200,268370060,14380,14370,14380,14370,20
20240612,122100,268082480,14380,14380,14380,14380,0
20240612,122000,268082480,14380,14380,14380,14380,0
20240612,121900,268082480,14380,14380,14380,14380,90
20240612,121800,266788280,14380,14350,14380,14350,186
20240612,121700,264116450,14380,14380,14380,14380,0
20240612,121600,264116450,14380,14380,14380,14380,0
20240612,121500,264116450,14380,14380,14380,14380,0
20240612,121400,264116450,14380,14380,14380,14380,0
20240612,121300,264116450,14380,14370,14380,14370,2
20240612,121200,264087700,14380,14360,14380,14360,140
20240612,121100,262075140,14230,14230,14230,14230,0
20240612,121000,262075140,14230,14230,14230,14230,0
20240612,120900,262075140,14230,14320,14320,14230,16
20240612,120800,261846630,14370,14360,14370,14360,457
20240612,120700,255281150,14360,14360,14360,14360,0
20240612,120600,255281150,14360,14360,14360,14360,0
20240612,120500,255281150,14360,14350,14360,14350,140
20240612,120400,253271100,14350,14350,14350,14350,0
20240612,120300,253271100,14350,14350,14350,14350,0
20240612,120200,253271100,14350,14350,14350,14350,0
20240612,120100,253271100,14350,14350,14350,14350,0
20240612,120000,253271100,14350,14350,14350,14350,0
20240612,115900,253271100,14350,14350,14350,14350,140
20240612,115800,251262100,14350,14350,14350,14350,0
20240612,115700,251262100,14350,14340,14350,14340,860
20240612,115600,238921200,14350,14350,14350,14350,0
20240612,115500,238921200,14350,14350,14350,14350,0
20240612,115400,238921200,14350,14350,14350,14350,0
20240612,115300,238921200,14350,14350,14350,14350,0
20240612,115200,238921200,14350,14330,14350,14330,140
20240612,115100,236913480,14320,14320,14320,14320,0
20240612,115000,236913480,14320,14320,14320,14320,12
20240612,114900,236741640,14320,14320,14320,14320,0
20240612,114800,236741640,14320,14320,14320,14320,0
20240612,114700,236741640,14320,14320,14320,14320,0
20240612,114600,236741640,14320,14320,14320,14320,140
20240612,114500,234736840,14350,14350,14350,14350,0
20240612,114400,234736840,14350,14350,14350,14350,0
20240612,114300,234736840,14350,14350,14350,14350,0
20240612,114200,234736840,14350,14350,14350,14350,0
20240612,114100,234736840,14350,14350,14350,14350,0
20240612,114000,234736840,14350,14350,14350,14350,0
20240612,113900,234736840,14350,14290,14350,14290,140
20240612,113800,232731650,14170,14200,14200,14170,87
20240612,113700,231497920,14310,14310,14310,14310,0
20240612,113600,231497920,14310,14310,14310,14310,0
20240612,113500,231497920,14310,14310,14310,14310,0
20240612,113400,231497920,14310,14310,14310,14310,0
20240612,113300,231497920,14310,14310,14310,14310,0
20240612,113200,231497920,14310,14300,14310,14300,140
20240612,113100,229494690,14190,14190,14190,14190,42
20240612,113000,228898710,14190,14300,14300,14180,520
20240612,112900,221519160,14310,14310,14310,14310,0
20240612,112800,221519160,14310,14340,14340,14310,10
20240612,112700,221375850,14350,14350,14350,14350,0
20240612,112600,221375850,14350,14340,14350,14340,140
20240612,112500,219366950,14350,14350,14350,14350,0
20240612,112400,219366950,14350,14350,14350,14350,0
20240612,112300,219366950,14350,14350,14350,14350,0
20240612,112200,219366950,14350,14350,14350,14350,15
20240612,112100,219151700,14350,14350,14350,14350,0
20240612,112000,219151700,14350,14350,14350,14350,100
20240612,111900,217716700,14350,14350,14350,14350,140
20240612,111800,215707700,14350,14350,14350,14350,0
20240612,111700,215707700,14350,14350,14350,14350,0
20240612,111600,215707700,14350,14350,14350,14350,0
20240612,111500,215707700,14350,14350,14350,14350,0
20240612,111400,215707700,14350,14350,14350,14350,0
20240612,111300,215707700,14350,14350,14350,14350,140
20240612,111200,213698700,14350,14350,14350,14350,0
20240612,111100,213698700,14350,14350,14350,14350,2
20240612,111000,213670000,14350,14350,14350,14350,0
20240612,110900,213670000,14350,14350,14350,14350,0
20240612,110800,213670000,14350,14350,14350,14350,0
20240612,110700,213670000,14350,14350,14350,14350,0
20240612,110600,213670000,14350,14220,14350,14190,2358
20240612,110500,180170190,14220,14300,14300,14220,1360
20240612,110400,160804270,14380,14380,14380,14380,0
20240612,110300,160804270,14380,14380,14380,14380,0
20240612,110200,160804270,14380,14380,14380,14380,1
20240612,110100,160789890,14390,14390,14390,14390,0
20240612,110000,160789890,14390,14390,14390,14390,140
20240612,105900,158775290,14330,14330,14330,14330,15
20240612,105800,158560340,14370,14370,14370,14370,10
20240612,105700,158416640,14380,14380,14380,14380,10
20240612,105600,158272840,14400,14400,14400,14400,0
20240612,105500,158272840,14400,14400,14400,14400,0
20240612,105400,158272840,14400,14400,14400,14400,100
20240612,105300,156832840,14400,14390,14400,14390,140
20240612,105200,154817390,14400,14400,14400,14400,0
20240612,105100,154817390,14400,14400,14400,14400,0
20240612,105000,154817390,14400,14400,14400,14400,0
20240612,104900,154817390,14400,14400,14400,14400,0
20240612,104800,154817390,14400,14400,14400,14400,0
20240612,104700,154817390,14400,14380,14400,14380,140
20240612,104600,152803300,14380,14380,14380,14380,0
20240612,104500,152803300,14380,14380,14380,14380,210
20240612,104400,149783500,14380,14380,14380,14380,0
20240612,104300,149783500,14380,14380,14380,14380,0
20240612,104200,149783500,14380,14380,14380,14380,0
20240612,104100,149783500,14380,14380,14380,14380,0
20240612,104000,149783500,14380,14360,14380,14360,140
20240612,103900,147771150,14370,14370,14370,14370,0
20240612,103800,147771150,14370,14370,14370,14370,0
20240612,103700,147771150,14370,14370,14370,14370,0
20240612,103600,147771150,14370,14370,14370,14370,0
20240612,103500,147771150,14370,14370,14370,14370,17
20240612,103400,147526860,14380,14380,14380,14380,0
20240612,103300,147526860,14380,14350,14380,14350,140
20240612,103200,145516340,14350,14350,14350,14350,1
20240612,103100,145501990,14350,14350,14350,14350,0
20240612,103000,145501990,14350,14220,14350,14220,2
20240612,102900,145473420,14220,14220,14220,14220,0
20240612,102800,145473420,14220,14220,14220,14220,0
20240612,102700,145473420,14220,14360,14360,14220,366
20240612,102600,140246640,14230,14230,14230,14230,0
20240612,102500,140246640,14230,14230,14230,14230,0
20240612,102400,140246640,14230,14230,14230,14230,0
20240612,102300,140246640,14230,14230,14230,14230,0
20240612,102200,140246640,14230,14230,14230,14230,22
20240612,102100,139933580,14380,14380,14380,14380,0
20240612,102000,139933580,14380,14360,14380,14360,140
20240612,101900,137920680,14360,14360,14360,14360,0
20240612,101800,137920680,14360,14360,14360,14360,1
20240612,101700,137906320,14200,14230,14230,14200,800
20240612,101600,126537010,14230,14270,14270,14230,3000
20240612,101500,83832970,14270,14270,14270,14260,14
20240612,101400,83633230,14270,14370,14370,14270,1240
20240612,101300,65889370,14380,14380,14380,14380,0
20240612,101200,65889370,14380,14380,14380,14380,0
20240612,101100,65889370,14380,14380,14380,14380,0
20240612,101000,65889370,14380,14380,14380,14380,0
20240612,100900,65889370,14380,14380,14380,14380,0
20240612,100800,65889370,14380,14380,14380,14380,4
20240612,100700,65831850,14380,14330,14380,14330,141
20240612,100600,63804520,14310,14310,14310,14310,0
20240612,100500,63804520,14310,14310,14310,14310,0
20240612,100400,63804520,14310,14310,14310,14310,0
20240612,100300,63804520,14310,14310,14310,14310,0
20240612,100200,63804520,14310,14310,14310,14310,0
20240612,100100,63804520,14310,14350,14380,14310,152
20240612,100000,61621870,14310,14310,14310,14310,0
20240612,095900,61621870,14310,14310,14310,14310,0
20240612,095800,61621870,14310,14310,14310,14310,62
20240612,095700,60734650,14310,14310,14310,14310,189
20240612,095600,58030060,14310,14310,14310,14310,0
20240612,095500,58030060,14310,14360,14360,14310,4
20240612,095400,57972670,14360,14350,14360,14350,140
20240612,095300,55963220,14350,14350,14350,14350,0
20240612,095200,55963220,14350,14350,14350,14350,0
20240612,095100,55963220,14350,14350,14350,14350,0
20240612,095000,55963220,14350,14350,14350,14350,0
20240612,094900,55963220,14350,14350,14350,14350,0
20240612,094800,55963220,14350,14340,14350,14340,140
20240612,094700,53954360,14340,14340,14340,14340,0
20240612,094600,53954360,14340,14340,14340,14340,0
20240612,094500,53954360,14340,14340,14340,14340,11
20240612,094400,53796620,14300,14300,14300,14300,0
20240612,094300,53796620,14300,14300,14300,14300,0
20240612,094200,53796620,14300,14300,14300,14300,0
20240612,094100,53796620,14300,14340,14340,14300,240
20240612,094000,50359020,14340,14340,14340,14340,1
20240612,093900,50344680,14300,14300,14300,14300,1
20240612,093800,50330380,14350,14350,14350,14350,0
20240612,093700,50330380,14350,14350,14350,14350,1
20240612,093600,50316030,14350,14360,14360,14350,569
20240612,093500,42149850,14350,14350,14350,14350,70
20240612,093400,41145350,14350,14350,14350,14350,140
20240612,093300,39136350,14350,14350,14350,14350,0
20240612,093200,39136350,14350,14350,14350,14350,393
20240612,093100,33496800,14350,14350,14350,14350,0
20240612,093000,33496800,14350,14350,14350,14350,0
20240612,092900,33496800,14350,14350,14350,14350,0
20240612,092800,33496800,14350,14340,14350,14340,150
20240612,092700,31344550,14350,14350,14350,14350,0
20240612,092600,31344550,14350,14350,14350,14350,70
20240612,092500,30340050,14350,14350,14350,14350,10
20240612,092400,30196550,14350,14340,14350,14340,229
20240612,092300,26911570,14350,14350,14350,14350,0
20240612,092200,26911570,14350,14350,14350,14350,101
20240612,092100,25462220,14350,14340,14350,14340,142
20240612,092000,23425040,14350,14350,14350,14350,0
20240612,091900,23425040,14350,14350,14350,14350,0
20240612,091800,23425040,14350,14350,14350,14350,254
20240612,091700,19780140,14350,14350,14350,14350,0
20240612,091600,19780140,14350,14350,14350,14350,0
20240612,091500,19780140,14350,14340,14350,14340,345
20240612,091400,14829420,14220,14240,14240,14220,100
20240612,091300,13406980,14220,14220,14220,14220,0
20240612,091200,13406980,14220,14220,14220,14220,1
20240612,091100,13392760,14340,14350,14350,14220,3
20240612,091000,13349850,14350,14350,14350,14350,0
20240612,090900,13349850,14350,14350,14350,14350,0
20240612,090800,13349850,14350,14200,14350,14200,706
20240612,090700,3309490,14200,14210,14210,14200,94
20240612,090600,1974190,14200,14200,14200,14200,0
20240612,090500,1974190,14200,14200,14200,14200,0
20240612,090400,1974190,14200,14200,14200,14200,0
20240612,090300,1974190,14200,14200,14200,14200,0
20240612,090200,1974190,14200,14210,14210,14200,107
20240612,090100,454710,14210,14210,14210,14210,31
20240612,090000,14200,14200,14200,14200,14200,1