KissMeData/093050/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,200100,200167490,14600,14600,14600,14600,732
20240610,200000,200167490,14600,14600,14600,14600,0
20240610,195900,200167490,14600,14600,14600,14600,0
20240610,195800,200167490,14600,14600,14600,14600,0
20240610,195700,200167490,14600,14600,14600,14600,0
20240610,195600,200167490,14600,14600,14600,14600,0
20240610,195500,200167490,14600,14600,14600,14600,0
20240610,195400,200167490,14600,14600,14600,14600,0
20240610,195300,200167490,14600,14600,14600,14600,0
20240610,195200,200167490,14600,14600,14600,14600,0
20240610,195100,200167490,14600,14600,14600,14600,0
20240610,195000,200167490,14600,14600,14600,14600,0
20240610,194900,200167490,14600,14600,14600,14600,0
20240610,194800,200167490,14600,14600,14600,14600,0
20240610,194700,200167490,14600,14600,14600,14600,0
20240610,194600,200167490,14600,14600,14600,14600,0
20240610,194500,200167490,14600,14600,14600,14600,0
20240610,194400,200167490,14600,14600,14600,14600,0
20240610,194300,200167490,14600,14600,14600,14600,0
20240610,194200,200167490,14600,14600,14600,14600,0
20240610,194100,200167490,14600,14600,14600,14600,0
20240610,194000,200167490,14600,14600,14600,14600,0
20240610,193900,200167490,14600,14600,14600,14600,0
20240610,193800,200167490,14600,14600,14600,14600,0
20240610,193700,200167490,14600,14600,14600,14600,0
20240610,193600,200167490,14600,14600,14600,14600,0
20240610,193500,200167490,14600,14600,14600,14600,0
20240610,193400,200167490,14600,14600,14600,14600,0
20240610,193300,200167490,14600,14600,14600,14600,0
20240610,193200,200167490,14600,14600,14600,14600,0
20240610,193100,200167490,14600,14600,14600,14600,732
20240610,193000,200167490,14600,14600,14600,14600,0
20240610,192900,200167490,14600,14600,14600,14600,0
20240610,192800,200167490,14600,14600,14600,14600,0
20240610,192700,200167490,14600,14600,14600,14600,0
20240610,192600,200167490,14600,14600,14600,14600,0
20240610,192500,200167490,14600,14600,14600,14600,0
20240610,192400,200167490,14600,14600,14600,14600,0
20240610,192300,200167490,14600,14600,14600,14600,0
20240610,192200,200167490,14600,14600,14600,14600,0
20240610,192100,200167490,14600,14600,14600,14600,0
20240610,192000,200167490,14600,14600,14600,14600,0
20240610,191900,200167490,14600,14600,14600,14600,0
20240610,191800,200167490,14600,14600,14600,14600,0
20240610,191700,200167490,14600,14600,14600,14600,0
20240610,191600,200167490,14600,14600,14600,14600,0
20240610,191500,200167490,14600,14600,14600,14600,0
20240610,191400,200167490,14600,14600,14600,14600,0
20240610,191300,200167490,14600,14600,14600,14600,0
20240610,191200,200167490,14600,14600,14600,14600,0
20240610,191100,200167490,14600,14600,14600,14600,0
20240610,191000,200167490,14600,14600,14600,14600,0
20240610,190900,200167490,14600,14600,14600,14600,0
20240610,190800,200167490,14600,14600,14600,14600,0
20240610,190700,200167490,14600,14600,14600,14600,0
20240610,190600,200167490,14600,14600,14600,14600,0
20240610,190500,200167490,14600,14600,14600,14600,0
20240610,190400,200167490,14600,14600,14600,14600,0
20240610,190300,200167490,14600,14600,14600,14600,0
20240610,190200,200167490,14600,14600,14600,14600,0
20240610,190100,200167490,14600,14600,14600,14600,732
20240610,190000,200167490,14600,14600,14600,14600,0
20240610,185900,200167490,14600,14600,14600,14600,0
20240610,185800,200167490,14600,14600,14600,14600,0
20240610,185700,200167490,14600,14600,14600,14600,0
20240610,185600,200167490,14600,14600,14600,14600,0
20240610,185500,200167490,14600,14600,14600,14600,0
20240610,185400,200167490,14600,14600,14600,14600,0
20240610,185300,200167490,14600,14600,14600,14600,0
20240610,185200,200167490,14600,14600,14600,14600,0
20240610,185100,200167490,14600,14600,14600,14600,0
20240610,185000,200167490,14600,14600,14600,14600,0
20240610,184900,200167490,14600,14600,14600,14600,0
20240610,184800,200167490,14600,14600,14600,14600,0
20240610,184700,200167490,14600,14600,14600,14600,0
20240610,184600,200167490,14600,14600,14600,14600,0
20240610,184500,200167490,14600,14600,14600,14600,0
20240610,184400,200167490,14600,14600,14600,14600,0
20240610,184300,200167490,14600,14600,14600,14600,0
20240610,184200,200167490,14600,14600,14600,14600,0
20240610,184100,200167490,14600,14600,14600,14600,0
20240610,184000,200167490,14600,14600,14600,14600,0
20240610,183900,200167490,14600,14600,14600,14600,0
20240610,183800,200167490,14600,14600,14600,14600,0
20240610,183700,200167490,14600,14600,14600,14600,0
20240610,183600,200167490,14600,14600,14600,14600,0
20240610,183500,200167490,14600,14600,14600,14600,0
20240610,183400,200167490,14600,14600,14600,14600,0
20240610,183300,200167490,14600,14600,14600,14600,0
20240610,183200,200167490,14600,14600,14600,14600,0
20240610,183100,200167490,14600,14600,14600,14600,732
20240610,183000,200167490,14600,14600,14600,14600,0
20240610,182900,200167490,14600,14600,14600,14600,0
20240610,182800,200167490,14600,14600,14600,14600,0
20240610,182700,200167490,14600,14600,14600,14600,0
20240610,182600,200167490,14600,14600,14600,14600,0
20240610,182500,200167490,14600,14600,14600,14600,0
20240610,182400,200167490,14600,14600,14600,14600,0
20240610,182300,200167490,14600,14600,14600,14600,0
20240610,182200,200167490,14600,14600,14600,14600,0
20240610,182100,200167490,14600,14600,14600,14600,0
20240610,182000,200167490,14600,14600,14600,14600,0
20240610,181900,200167490,14600,14600,14600,14600,0
20240610,181800,200167490,14600,14600,14600,14600,0
20240610,181700,200167490,14600,14600,14600,14600,0
20240610,181600,200167490,14600,14600,14600,14600,0
20240610,181500,200167490,14600,14600,14600,14600,0
20240610,181400,200167490,14600,14600,14600,14600,0
20240610,181300,200167490,14600,14600,14600,14600,0
20240610,181200,200167490,14600,14600,14600,14600,0
20240610,181100,200167490,14600,14600,14600,14600,0
20240610,181000,200167490,14600,14600,14600,14600,0
20240610,180900,200167490,14600,14600,14600,14600,0
20240610,180800,200167490,14600,14600,14600,14600,0
20240610,180700,200167490,14600,14600,14600,14600,0
20240610,180600,200167490,14600,14600,14600,14600,0
20240610,180500,200167490,14600,14600,14600,14600,0
20240610,180400,200167490,14600,14600,14600,14600,0
20240610,180300,200167490,14600,14600,14600,14600,0
20240610,180200,200167490,14600,14600,14600,14600,0
20240610,180100,200167490,14600,14600,14600,14600,732
20240610,180000,200167490,14600,14600,14600,14600,0
20240610,175900,200167490,14600,14600,14600,14600,0
20240610,175800,200167490,14600,14600,14600,14600,0
20240610,175700,200167490,14600,14600,14600,14600,0
20240610,175600,200167490,14600,14600,14600,14600,0
20240610,175500,200167490,14600,14600,14600,14600,0
20240610,175400,200167490,14600,14600,14600,14600,0
20240610,175300,200167490,14600,14600,14600,14600,0
20240610,175200,200167490,14600,14600,14600,14600,0
20240610,175100,200167490,14600,14600,14600,14600,0
20240610,175000,200167490,14600,14600,14600,14600,0
20240610,174900,200167490,14600,14600,14600,14600,0
20240610,174800,200167490,14600,14600,14600,14600,0
20240610,174700,200167490,14600,14600,14600,14600,0
20240610,174600,200167490,14600,14600,14600,14600,0
20240610,174500,200167490,14600,14600,14600,14600,0
20240610,174400,200167490,14600,14600,14600,14600,0
20240610,174300,200167490,14600,14600,14600,14600,0
20240610,174200,200167490,14600,14600,14600,14600,0
20240610,174100,200167490,14600,14600,14600,14600,0
20240610,174000,200167490,14600,14600,14600,14600,0
20240610,173900,200167490,14600,14600,14600,14600,0
20240610,173800,200167490,14600,14600,14600,14600,0
20240610,173700,200167490,14600,14600,14600,14600,0
20240610,173600,200167490,14600,14600,14600,14600,0
20240610,173500,200167490,14600,14600,14600,14600,0
20240610,173400,200167490,14600,14600,14600,14600,0
20240610,173300,200167490,14600,14600,14600,14600,0
20240610,173200,200167490,14600,14600,14600,14600,0
20240610,173100,200167490,14600,14600,14600,14600,732
20240610,173000,200167490,14600,14600,14600,14600,0
20240610,172900,200167490,14600,14600,14600,14600,0
20240610,172800,200167490,14600,14600,14600,14600,0
20240610,172700,200167490,14600,14600,14600,14600,0
20240610,172600,200167490,14600,14600,14600,14600,0
20240610,172500,200167490,14600,14600,14600,14600,0
20240610,172400,200167490,14600,14600,14600,14600,0
20240610,172300,200167490,14600,14600,14600,14600,0
20240610,172200,200167490,14600,14600,14600,14600,0
20240610,172100,200167490,14600,14600,14600,14600,0
20240610,172000,200167490,14600,14600,14600,14600,0
20240610,171900,200167490,14600,14600,14600,14600,0
20240610,171800,200167490,14600,14600,14600,14600,0
20240610,171700,200167490,14600,14600,14600,14600,0
20240610,171600,200167490,14600,14600,14600,14600,0
20240610,171500,200167490,14600,14600,14600,14600,0
20240610,171400,200167490,14600,14600,14600,14600,0
20240610,171300,200167490,14600,14600,14600,14600,0
20240610,171200,200167490,14600,14600,14600,14600,0
20240610,171100,200167490,14600,14600,14600,14600,0
20240610,171000,200167490,14600,14600,14600,14600,0
20240610,170900,200167490,14600,14600,14600,14600,0
20240610,170800,200167490,14600,14600,14600,14600,0
20240610,170700,200167490,14600,14600,14600,14600,0
20240610,170600,200167490,14600,14600,14600,14600,0
20240610,170500,200167490,14600,14600,14600,14600,0
20240610,170400,200167490,14600,14600,14600,14600,0
20240610,170300,200167490,14600,14600,14600,14600,0
20240610,170200,200167490,14600,14600,14600,14600,0
20240610,170100,200167490,14600,14600,14600,14600,732
20240610,170000,200167490,14600,14600,14600,14600,0
20240610,165900,200167490,14600,14600,14600,14600,0
20240610,165800,200167490,14600,14600,14600,14600,0
20240610,165700,200167490,14600,14600,14600,14600,0
20240610,165600,200167490,14600,14600,14600,14600,0
20240610,165500,200167490,14600,14600,14600,14600,0
20240610,165400,200167490,14600,14600,14600,14600,0
20240610,165300,200167490,14600,14600,14600,14600,0
20240610,165200,200167490,14600,14600,14600,14600,0
20240610,165100,200167490,14600,14600,14600,14600,0
20240610,165000,200167490,14600,14600,14600,14600,0
20240610,164900,200167490,14600,14600,14600,14600,0
20240610,164800,200167490,14600,14600,14600,14600,0
20240610,164700,200167490,14600,14600,14600,14600,0
20240610,164600,200167490,14600,14600,14600,14600,0
20240610,164500,200167490,14600,14600,14600,14600,0
20240610,164400,200167490,14600,14600,14600,14600,0
20240610,164300,200167490,14600,14600,14600,14600,0
20240610,164200,200167490,14600,14600,14600,14600,0
20240610,164100,200167490,14600,14600,14600,14600,0
20240610,164000,200167490,14600,14600,14600,14600,0
20240610,163900,200167490,14600,14600,14600,14600,0
20240610,163800,200167490,14600,14600,14600,14600,0
20240610,163700,200167490,14600,14600,14600,14600,0
20240610,163600,200167490,14600,14600,14600,14600,0
20240610,163500,200167490,14600,14600,14600,14600,0
20240610,163400,200167490,14600,14600,14600,14600,0
20240610,163300,200167490,14600,14600,14600,14600,0
20240610,163200,200167490,14600,14600,14600,14600,0
20240610,163100,200167490,14600,14600,14600,14600,732
20240610,163000,200167490,14600,14600,14600,14600,0
20240610,162900,200167490,14600,14600,14600,14600,0
20240610,162800,200167490,14600,14600,14600,14600,0
20240610,162700,200167490,14600,14600,14600,14600,0
20240610,162600,200167490,14600,14600,14600,14600,0
20240610,162500,200167490,14600,14600,14600,14600,0
20240610,162400,200167490,14600,14600,14600,14600,0
20240610,162300,200167490,14600,14600,14600,14600,0
20240610,162200,200167490,14600,14600,14600,14600,0
20240610,162100,200167490,14600,14600,14600,14600,0
20240610,162000,200167490,14600,14600,14600,14600,0
20240610,161900,200167490,14600,14600,14600,14600,0
20240610,161800,200167490,14600,14600,14600,14600,0
20240610,161700,200167490,14600,14600,14600,14600,0
20240610,161600,200167490,14600,14600,14600,14600,0
20240610,161500,200167490,14600,14600,14600,14600,0
20240610,161400,200167490,14600,14600,14600,14600,0
20240610,161300,200167490,14600,14600,14600,14600,0
20240610,161200,200167490,14600,14600,14600,14600,0
20240610,161100,200167490,14600,14600,14600,14600,0
20240610,161000,200167490,14600,14600,14600,14600,0
20240610,160900,200167490,14600,14600,14600,14600,0
20240610,160800,200167490,14600,14600,14600,14600,0
20240610,160700,200167490,14600,14600,14600,14600,0
20240610,160600,200167490,14600,14600,14600,14600,0
20240610,160500,200167490,14600,14600,14600,14600,0
20240610,160400,200167490,14600,14600,14600,14600,0
20240610,160300,200167490,14600,14600,14600,14600,0
20240610,160200,200167490,14600,14600,14600,14600,0
20240610,160100,200167490,14600,14600,14600,14600,732
20240610,160000,200167490,14600,14600,14600,14600,0
20240610,155900,200167490,14600,14600,14600,14600,0
20240610,155800,200167490,14600,14600,14600,14600,0
20240610,155700,200167490,14600,14600,14600,14600,0
20240610,155600,200167490,14600,14600,14600,14600,0
20240610,155500,200167490,14600,14600,14600,14600,0
20240610,155400,200167490,14600,14600,14600,14600,0
20240610,155300,200167490,14600,14600,14600,14600,0
20240610,155200,200167490,14600,14600,14600,14600,0
20240610,155100,200167490,14600,14600,14600,14600,0
20240610,155000,200167490,14600,14600,14600,14600,0
20240610,154900,200167490,14600,14600,14600,14600,0
20240610,154800,200167490,14600,14600,14600,14600,0
20240610,154700,200167490,14600,14600,14600,14600,0
20240610,154600,200167490,14600,14600,14600,14600,0
20240610,154500,200167490,14600,14600,14600,14600,0
20240610,154400,200167490,14600,14600,14600,14600,0
20240610,154300,200167490,14600,14600,14600,14600,0
20240610,154200,200167490,14600,14600,14600,14600,0
20240610,154100,200167490,14600,14600,14600,14600,0
20240610,154000,200167490,14600,14600,14600,14600,0
20240610,153900,200167490,14600,14600,14600,14600,0
20240610,153800,200167490,14600,14600,14600,14600,0
20240610,153700,200167490,14600,14600,14600,14600,0
20240610,153600,200167490,14600,14600,14600,14600,0
20240610,153500,200167490,14600,14600,14600,14600,0
20240610,153400,200167490,14600,14600,14600,14600,0
20240610,153300,200167490,14600,14600,14600,14600,0
20240610,153200,200167490,14600,14600,14600,14600,0
20240610,153100,200167490,14600,14600,14600,14600,732
20240610,153000,200167490,14600,14600,14600,14600,732
20240610,152900,189480290,14600,14600,14600,14600,0
20240610,152800,189480290,14600,14600,14600,14600,0
20240610,152700,189480290,14600,14600,14600,14600,0
20240610,152600,189480290,14600,14600,14600,14600,0
20240610,152500,189480290,14600,14600,14600,14600,0
20240610,152400,189480290,14600,14600,14600,14600,0
20240610,152300,189480290,14600,14600,14600,14600,0
20240610,152200,189480290,14600,14600,14600,14600,0
20240610,152100,189480290,14600,14600,14600,14600,0
20240610,152000,189480290,14600,14600,14600,14600,0
20240610,151900,189480290,14600,14620,14630,14600,89
20240610,151800,188180090,14620,14620,14620,14620,0
20240610,151700,188180090,14620,14600,14620,14600,4
20240610,151600,188121630,14620,14610,14620,14600,12
20240610,151500,187946320,14600,14600,14600,14600,0
20240610,151400,187946320,14600,14610,14610,14600,8
20240610,151300,187829460,14600,14600,14600,14600,165
20240610,151200,185420460,14600,14600,14600,14600,5
20240610,151100,185347460,14600,14600,14600,14600,38
20240610,151000,184792660,14600,14600,14610,14600,131
20240610,150900,182879900,14600,14610,14610,14600,2
20240610,150800,182850690,14600,14600,14600,14600,1
20240610,150700,182836090,14600,14600,14610,14600,10
20240610,150600,182690010,14600,14610,14610,14600,23
20240610,150500,182354010,14610,14610,14610,14600,20
20240610,150400,182061840,14600,14600,14600,14600,1
20240610,150300,182047240,14600,14600,14600,14600,1
20240610,150200,182032640,14600,14610,14610,14600,111
20240610,150100,180410960,14600,14610,14610,14600,112
20240610,150000,178774760,14600,14600,14600,14600,2
20240610,145900,178745560,14600,14600,14620,14600,227
20240610,145800,175428360,14600,14600,14600,14600,6
20240610,145700,175340760,14600,14600,14630,14600,18
20240610,145600,175077480,14600,14600,14600,14600,3
20240610,145500,175033680,14600,14600,14600,14600,6
20240610,145400,174946080,14600,14600,14600,14600,7
20240610,145300,174843880,14600,14600,14600,14600,4
20240610,145200,174785480,14600,14600,14630,14600,22
20240610,145100,174463800,14600,14600,14600,14600,0
20240610,145000,174463800,14600,14600,14600,14600,5
20240610,144900,174390800,14610,14610,14610,14610,3
20240610,144800,174346970,14610,14600,14610,14600,2
20240610,144700,174317760,14600,14610,14610,14600,53
20240610,144600,173543550,14610,14610,14610,14610,2
20240610,144500,173514330,14610,14610,14610,14610,3
20240610,144400,173470500,14610,14610,14640,14610,32
20240610,144300,173002140,14630,14610,14630,14610,4
20240610,144200,172943660,14610,14610,14610,14610,1
20240610,144100,172929050,14610,14610,14610,14610,6
20240610,144000,172841390,14610,14610,14610,14610,3
20240610,143900,172797560,14610,14610,14610,14610,1
20240610,143800,172782950,14610,14610,14610,14610,3
20240610,143700,172739120,14610,14610,14630,14610,5
20240610,143600,172666050,14600,14600,14600,14600,3
20240610,143500,172622250,14600,14600,14600,14600,3
20240610,143400,172578450,14600,14600,14630,14600,381
20240610,143300,167006560,14600,14600,14600,14600,3
20240610,143200,166962760,14600,14600,14600,14600,2
20240610,143100,166933560,14600,14600,14600,14600,7
20240610,143000,166831360,14620,14620,14620,14620,0
20240610,142900,166831360,14620,14600,14620,14600,7
20240610,142800,166729100,14600,14600,14620,14600,13
20240610,142700,166539240,14600,14600,14600,14600,1
20240610,142600,166524640,14600,14600,14620,14600,7
20240610,142500,166422400,14600,14610,14610,14600,7
20240610,142400,166320190,14610,14600,14610,14600,5
20240610,142300,166247160,14610,14610,14610,14610,3
20240610,142200,166203330,14600,14600,14600,14600,1
20240610,142100,166188730,14600,14610,14610,14600,10
20240610,142000,166042700,14600,14600,14600,14600,6
20240610,141900,165955100,14610,14600,14610,14600,4
20240610,141800,165896680,14600,14610,14610,14600,6
20240610,141700,165809050,14600,14600,14600,14600,3
20240610,141600,165765250,14600,14610,14610,14600,7
20240610,141500,165663020,14600,14610,14610,14600,3
20240610,141400,165619210,14610,14600,14610,14600,8
20240610,141300,165502390,14610,14610,14610,14610,2
20240610,141200,165473170,14600,14600,14600,14600,4
20240610,141100,165414770,14610,14610,14620,14600,133
20240610,141000,163471060,14600,14600,14600,14600,79
20240610,140900,162317660,14600,14600,14610,14600,7
20240610,140800,162215420,14600,14600,14600,14600,7
20240610,140700,162113220,14610,14600,14610,14600,6
20240610,140600,162025590,14600,14600,14610,14600,7
20240610,140500,161923360,14600,14600,14600,14600,5
20240610,140400,161850360,14600,14610,14610,14600,29
20240610,140300,161426760,14600,14600,14600,14600,2
20240610,140200,161397560,14600,14600,14610,14600,7
20240610,140100,161295340,14600,14610,14610,14600,12
20240610,140000,161120110,14600,14600,14600,14600,3
20240610,135900,161076310,14600,14600,14610,14600,5
20240610,135800,161003290,14600,14610,14610,14600,4
20240610,135700,160944860,14610,14610,14610,14600,6
20240610,135600,160857240,14610,14620,14620,14610,5
20240610,135500,160784170,14610,14610,14610,14610,2
20240610,135400,160754950,14610,14620,14620,14610,10
20240610,135300,160608820,14610,14610,14610,14610,6
20240610,135200,160521160,14620,14620,14620,14620,3
20240610,135100,160477300,14610,14610,14610,14600,15
20240610,135000,160258170,14600,14600,14600,14600,5
20240610,134900,160185170,14610,14610,14610,14610,2
20240610,134800,160155950,14600,14600,14600,14600,4
20240610,134700,160097550,14600,14600,14610,14600,10
20240610,134600,159951520,14610,14610,14610,14610,0
20240610,134500,159951520,14610,14580,14610,14580,130
20240610,134400,158053520,14580,14580,14590,14580,12
20240610,134300,157878530,14580,14580,14580,14580,3
20240610,134200,157834790,14580,14580,14590,14580,5
20240610,134100,157761870,14580,14580,14580,14580,3
20240610,134000,157718130,14590,14580,14590,14580,6
20240610,133900,157630620,14580,14580,14590,14580,5
20240610,133800,157557700,14580,14580,14580,14580,3
20240610,133700,157513960,14590,14580,14590,14580,5
20240610,133600,157441020,14580,14590,14590,14580,7
20240610,133500,157338940,14590,14580,14590,14580,3
20240610,133400,157295190,14580,14590,14590,14580,10
20240610,133300,157149360,14590,14590,14590,14590,1
20240610,133200,157134770,14590,14590,14590,14590,1
20240610,133100,157120180,14580,14580,14580,14580,4
20240610,133000,157061860,14580,14600,14610,14580,408
20240610,132900,151105840,14600,14610,14610,14600,4
20240610,132800,151047420,14600,14610,14610,14600,6
20240610,132700,150959810,14620,14600,14620,14600,9
20240610,132600,150828360,14600,14620,14620,14600,20
20240610,132500,150536020,14600,14610,14610,14600,4
20240610,132400,150477600,14600,14590,14600,14590,61
20240610,132300,149587070,14600,14590,14600,14590,10
20240610,132200,149441140,14590,14590,14600,14590,4
20240610,132100,149382760,14590,14590,14590,14590,8
20240610,132000,149266040,14580,14580,14580,14580,5
20240610,131900,149193140,14580,14590,14590,14580,4
20240610,131800,149134800,14580,14580,14580,14580,3
20240610,131700,149091060,14580,14590,14600,14580,66
20240610,131600,148128290,14590,14590,14590,14590,8
20240610,131500,148011570,14590,14580,14590,14580,4
20240610,131400,147953230,14580,14580,14580,14580,2
20240610,131300,147924070,14580,14580,14590,14580,13
20240610,131200,147734500,14580,14580,14590,14580,7
20240610,131100,147632420,14580,14580,14580,14580,0
20240610,131000,147632420,14580,14580,14590,14580,16
20240610,130900,147399110,14580,14580,14580,14580,4
20240610,130800,147340790,14580,14580,14600,14580,25
20240610,130700,146975950,14580,14600,14600,14580,7
20240610,130600,146873830,14580,14580,14580,14580,6
20240610,130500,146786350,14580,14600,14600,14580,6
20240610,130400,146698810,14580,14580,14580,14580,5
20240610,130300,146625910,14600,14600,14600,14580,16
20240610,130200,146392470,14580,14580,14580,14580,3
20240610,130100,146348730,14600,14580,14600,14580,4
20240610,130000,146290350,14580,14580,14600,14580,13
20240610,125900,146100770,14580,14580,14580,14580,8
20240610,125800,145984130,14600,14600,14600,14600,3
20240610,125700,145940330,14600,14580,14600,14580,14
20240610,125600,145736130,14580,14580,14600,14580,11
20240610,125500,145575710,14580,14600,14600,14580,5
20240610,125400,145502750,14580,14580,14580,14580,4
20240610,125300,145444430,14600,14580,14600,14580,7
20240610,125200,145342330,14580,14580,14590,14570,162
20240610,125100,142980320,14580,14570,14580,14570,109
20240610,125000,141391150,14570,14570,14580,14570,8
20240610,124900,141274570,14570,14570,14570,14570,11
20240610,124800,141114300,14580,14570,14580,14570,6
20240610,124700,141026850,14570,14570,14570,14570,7
20240610,124600,140924860,14580,14570,14580,14570,7
20240610,124500,140822850,14570,14570,14570,14570,11
20240610,124400,140662580,14580,14570,14580,14570,4
20240610,124300,140604270,14570,14570,14580,14570,5
20240610,124200,140531400,14570,14570,14570,14570,11
20240610,124100,140371130,14570,14580,14580,14570,4
20240610,124000,140312820,14570,14580,14580,14570,42
20240610,123900,139700590,14580,14580,14580,14570,57
20240610,123800,138869580,14570,14580,14580,14570,6
20240610,123700,138782130,14570,14570,14570,14570,10
20240610,123600,138636430,14580,14570,14580,14570,10
20240610,123500,138490710,14570,14570,14570,14570,7
20240610,123400,138388720,14580,14570,14580,14570,5
20240610,123300,138315840,14570,14580,14580,14570,9
20240610,123200,138184630,14570,14580,14580,14570,82
20240610,123100,136989230,14580,14570,14580,14570,5
20240610,123000,136916350,14570,14580,14580,14570,105
20240610,122900,135385500,14570,14570,14580,14570,15
20240610,122800,135166930,14570,14570,14580,14570,10
20240610,122700,135021200,14570,14580,14580,14570,101
20240610,122600,133548630,14570,14580,14580,14570,4
20240610,122500,133490330,14570,14570,14570,14570,9
20240610,122400,133359200,14570,14570,14580,14570,210
20240610,122300,130297480,14570,14570,14570,14570,11
20240610,122200,130137210,14580,14570,14580,14570,11
20240610,122100,129976920,14580,14570,14580,14570,4
20240610,122000,129918610,14570,14570,14570,14570,4
20240610,121900,129860330,14580,14570,14580,14570,10
20240610,121800,129714610,14570,14570,14570,14570,6
20240610,121700,129627190,14570,14580,14580,14570,4
20240610,121600,129568880,14570,14580,14580,14570,5
20240610,121500,129496010,14570,14580,14580,14570,25
20240610,121400,129131610,14570,14570,14580,14570,9
20240610,121300,129000450,14570,14570,14570,14570,7
20240610,121200,128898460,14580,14570,14580,14570,8
20240610,121100,128781880,14570,14580,14580,14570,4
20240610,121000,128723570,14570,14570,14570,14570,24
20240610,120900,128373890,14570,14580,14580,14570,3
20240610,120800,128330160,14570,14570,14570,14570,14
20240610,120700,128126180,14580,14570,14580,14570,5
20240610,120600,128053300,14570,14580,14580,14570,7
20240610,120500,127951290,14570,14570,14570,14570,6
20240610,120400,127863870,14580,14580,14580,14580,3
20240610,120300,127820130,14570,14570,14590,14560,21
20240610,120200,127513990,14590,14600,14610,14570,677
20240610,120100,117635960,14620,14600,14620,14600,6
20240610,120000,117548340,14620,14620,14620,14600,11
20240610,115900,117387580,14620,14620,14620,14620,2
20240610,115800,117358340,14600,14620,14620,14600,1992
20240610,115700,88257100,14630,14620,14630,14620,4
20240610,115600,88198590,14620,14620,14620,14620,4
20240610,115500,88140110,14630,14620,14630,14620,11
20240610,115400,87979270,14630,14620,14630,14620,5
20240610,115300,87906130,14620,14620,14620,14620,6
20240610,115200,87818410,14620,14620,14630,14620,9
20240610,115100,87686810,14620,14620,14620,14620,8
20240610,115000,87569850,14620,14620,14630,14620,6
20240610,114900,87482100,14620,14630,14630,14620,9
20240610,114800,87350500,14620,14620,14620,14620,20
20240610,114700,87058100,14620,14630,14630,14620,4
20240610,114600,86999590,14620,14620,14620,14620,19
20240610,114500,86721810,14630,14620,14630,14620,16
20240610,114400,86487870,14630,14650,14650,14630,13
20240610,114300,86297620,14630,14630,14630,14630,2
20240610,114200,86268360,14630,14650,14650,14630,3
20240610,114100,86224430,14630,14630,14630,14630,11
20240610,114000,86063500,14630,14640,14640,14630,35
20240610,113900,85551160,14620,14630,14630,14620,70
20240610,113800,84527130,14630,14630,14630,14630,5
20240610,113700,84453980,14630,14630,14630,14630,0
20240610,113600,84453980,14630,14640,14650,14630,237
20240610,113500,80984360,14650,14640,14650,14640,13
20240610,113400,80793930,14650,14640,14650,14640,7
20240610,113300,80691430,14640,14640,14640,14640,3
20240610,113200,80647510,14640,14640,14640,14640,0
20240610,113100,80647510,14640,14640,14640,14640,13
20240610,113000,80457190,14640,14640,14640,14640,2
20240610,112900,80427910,14640,14640,14640,14640,7
20240610,112800,80325430,14640,14640,14640,14640,5
20240610,112700,80252230,14640,14640,14640,14640,5
20240610,112600,80179030,14640,14640,14640,14640,3
20240610,112500,80135110,14650,14640,14650,14640,13
20240610,112400,79944680,14630,14630,14630,14630,12
20240610,112300,79769120,14630,14630,14630,14630,2
20240610,112200,79739860,14630,14630,14630,14630,6
20240610,112100,79652080,14630,14630,14630,14630,2
20240610,112000,79622820,14630,14630,14630,14630,2
20240610,111900,79593560,14630,14630,14630,14630,9
20240610,111800,79461890,14630,14640,14640,14630,35
20240610,111700,78949800,14630,14630,14630,14630,6
20240610,111600,78862020,14630,14630,14630,14630,2
20240610,111500,78832760,14630,14630,14630,14630,2
20240610,111400,78803500,14630,14640,14640,14630,14
20240610,111300,78598650,14640,14640,14640,14640,1
20240610,111200,78584010,14640,14640,14640,14640,7
20240610,111100,78481530,14630,14630,14630,14630,2
20240610,111000,78452270,14630,14630,14630,14630,0
20240610,110900,78452270,14630,14630,14630,14630,8
20240610,110800,78335230,14630,14630,14630,14630,0
20240610,110700,78335230,14630,14630,14630,14630,13
20240610,110600,78145040,14630,14630,14630,14630,2
20240610,110500,78115780,14630,14630,14630,14630,5
20240610,110400,78042630,14630,14630,14630,14630,4
20240610,110300,77984110,14620,14620,14620,14620,2
20240610,110200,77954870,14620,14620,14620,14620,7
20240610,110100,77852530,14620,14620,14620,14620,2
20240610,110000,77823290,14620,14640,14660,14620,403
20240610,105900,71916990,14660,14660,14660,14660,17
20240610,105800,71667770,14660,14660,14660,14660,0
20240610,105700,71667770,14660,14660,14660,14660,2
20240610,105600,71638450,14660,14660,14660,14660,0
20240610,105500,71638450,14660,14660,14660,14660,0
20240610,105400,71638450,14660,14660,14660,14660,0
20240610,105300,71638450,14660,14660,14660,14660,0
20240610,105200,71638450,14660,14660,14660,14660,0
20240610,105100,71638450,14660,14660,14660,14660,0
20240610,105000,71638450,14660,14660,14660,14660,0
20240610,104900,71638450,14660,14660,14660,14660,0
20240610,104800,71638450,14660,14660,14660,14660,1
20240610,104700,71623790,14660,14660,14660,14660,0
20240610,104600,71623790,14660,14660,14660,14660,0
20240610,104500,71623790,14660,14660,14660,14660,0
20240610,104400,71623790,14660,14660,14660,14660,0
20240610,104300,71623790,14660,14660,14660,14660,16
20240610,104200,71389230,14630,14630,14630,14630,0
20240610,104100,71389230,14630,14630,14630,14630,0
20240610,104000,71389230,14630,14640,14660,14630,137
20240610,103900,69382360,14640,14640,14640,14640,0
20240610,103800,69382360,14640,14640,14640,14640,37
20240610,103700,68840680,14640,14630,14640,14630,55
20240610,103600,68035830,14630,14630,14630,14630,0
20240610,103500,68035830,14630,14630,14630,14630,0
20240610,103400,68035830,14630,14630,14630,14630,0
20240610,103300,68035830,14630,14630,14630,14630,0
20240610,103200,68035830,14630,14630,14630,14630,0
20240610,103100,68035830,14630,14620,14630,14620,3
20240610,103000,67991960,14620,14620,14620,14620,0
20240610,102900,67991960,14620,14620,14620,14620,0
20240610,102800,67991960,14620,14620,14620,14620,0
20240610,102700,67991960,14620,14620,14620,14620,15
20240610,102600,67772660,14620,14620,14620,14620,0
20240610,102500,67772660,14620,14620,14620,14620,13
20240610,102400,67582600,14610,14610,14620,14610,302
20240610,102300,63167680,14620,14620,14620,14620,0
20240610,102200,63167680,14620,14620,14620,14620,0
20240610,102100,63167680,14620,14620,14620,14620,0
20240610,102000,63167680,14620,14620,14620,14620,5
20240610,101900,63094580,14610,14610,14610,14610,0
20240610,101800,63094580,14610,14610,14610,14610,1
20240610,101700,63079970,14610,14610,14610,14610,1
20240610,101600,63065360,14610,14610,14610,14610,0
20240610,101500,63065360,14610,14610,14610,14610,3
20240610,101400,63021530,14610,14610,14610,14610,4
20240610,101300,62963090,14610,14660,14660,14610,1578
20240610,101200,39870230,14670,14670,14670,14670,0
20240610,101100,39870230,14670,14670,14670,14670,2
20240610,101000,39840890,14660,14660,14660,14660,12
20240610,100900,39664970,14670,14670,14670,14670,9
20240610,100800,39532940,14650,14650,14650,14650,34
20240610,100700,39034840,14670,14670,14670,14670,2
20240610,100600,39005500,14670,14670,14670,14670,0
20240610,100500,39005500,14670,14670,14670,14670,0
20240610,100400,39005500,14670,14670,14670,14670,0
20240610,100300,39005500,14670,14670,14670,14670,0
20240610,100200,39005500,14670,14670,14670,14670,0
20240610,100100,39005500,14670,14670,14670,14670,0
20240610,100000,39005500,14670,14670,14670,14670,2
20240610,095900,38976160,14670,14670,14670,14670,0
20240610,095800,38976160,14670,14670,14670,14670,0
20240610,095700,38976160,14670,14670,14670,14670,0
20240610,095600,38976160,14670,14670,14670,14670,0
20240610,095500,38976160,14670,14670,14670,14670,17
20240610,095400,38726770,14630,14630,14630,14630,0
20240610,095300,38726770,14630,14630,14630,14630,0
20240610,095200,38726770,14630,14630,14630,14630,10
20240610,095100,38580470,14670,14670,14670,14670,1
20240610,095000,38565800,14670,14670,14670,14670,1
20240610,094900,38551130,14660,14660,14660,14660,0
20240610,094800,38551130,14660,14660,14660,14660,3
20240610,094700,38507150,14660,14660,14660,14660,0
20240610,094600,38507150,14660,14660,14660,14660,0
20240610,094500,38507150,14660,14660,14660,14660,0
20240610,094400,38507150,14660,14660,14660,14660,0
20240610,094300,38507150,14660,14660,14660,14660,1
20240610,094200,38492490,14660,14660,14660,14660,1
20240610,094100,38477830,14630,14630,14630,14630,47
20240610,094000,37790220,14630,14630,14630,14630,33
20240610,093900,37307430,14630,14630,14630,14630,2
20240610,093800,37278170,14630,14630,14630,14630,0
20240610,093700,37278170,14630,14630,14630,14630,0
20240610,093600,37278170,14630,14630,14630,14630,19
20240610,093500,37000200,14630,14630,14630,14630,0
20240610,093400,37000200,14630,14630,14630,14630,0
20240610,093300,37000200,14630,14630,14630,14630,0
20240610,093200,37000200,14630,14630,14630,14630,0
20240610,093100,37000200,14630,14630,14630,14630,1
20240610,093000,36985570,14630,14630,14630,14630,0
20240610,092900,36985570,14630,14620,14630,14610,45
20240610,092800,36327930,14630,14630,14630,14630,9
20240610,092700,36196260,14640,14680,14680,14640,260
20240610,092600,32387740,14680,14680,14680,14680,22
20240610,092500,32064780,14690,14660,14830,14650,1489
20240610,092400,10016510,14660,14620,14660,14620,85
20240610,092300,8771590,14610,14610,14610,14610,0
20240610,092200,8771590,14610,14610,14610,14610,156
20240610,092100,6492430,14620,14620,14620,14620,0
20240610,092000,6492430,14620,14620,14620,14620,0
20240610,091900,6492430,14620,14630,14630,14620,178
20240610,091800,3888910,14630,14630,14630,14630,0
20240610,091700,3888910,14630,14630,14630,14630,0
20240610,091600,3888910,14630,14630,14630,14630,4
20240610,091500,3830390,14630,14630,14630,14630,0
20240610,091400,3830390,14630,14630,14630,14630,0
20240610,091300,3830390,14630,14630,14630,14630,1
20240610,091200,3815760,14610,14610,14610,14610,4
20240610,091100,3757320,14610,14600,14610,14600,10
20240610,091000,3611280,14610,14610,14610,14610,5
20240610,090900,3538230,14610,14610,14610,14610,19
20240610,090800,3260640,14630,14630,14630,14630,0
20240610,090700,3260640,14630,14630,14630,14630,17
20240610,090600,3011930,14630,14630,14630,14630,1
20240610,090500,2997300,14600,14600,14600,14600,0
20240610,090400,2997300,14600,14650,14650,14600,5
20240610,090300,2924100,14600,14600,14600,14600,0
20240610,090200,2924100,14600,14650,14650,14600,32
20240610,090100,2456150,14650,14650,14650,14600,29
20240610,090000,2032010,14650,14600,14660,14600,139