KissMeData/034300/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191800,3082842450,13000,13000,13000,13000,1255
20240607,191700,3082842450,13000,13000,13000,13000,0
20240607,191600,3082842450,13000,13000,13000,13000,0
20240607,191500,3082842450,13000,13000,13000,13000,0
20240607,191400,3082842450,13000,13000,13000,13000,0
20240607,191300,3082842450,13000,13000,13000,13000,0
20240607,191200,3082842450,13000,13000,13000,13000,0
20240607,191100,3082842450,13000,13000,13000,13000,0
20240607,191000,3082842450,13000,13000,13000,13000,0
20240607,190900,3082842450,13000,13000,13000,13000,0
20240607,190800,3082842450,13000,13000,13000,13000,0
20240607,190700,3082842450,13000,13000,13000,13000,0
20240607,190600,3082842450,13000,13000,13000,13000,0
20240607,190500,3082842450,13000,13000,13000,13000,0
20240607,190400,3082842450,13000,13000,13000,13000,0
20240607,190300,3082842450,13000,13000,13000,13000,0
20240607,190200,3082842450,13000,13000,13000,13000,0
20240607,190100,3082842450,13000,13000,13000,13000,0
20240607,190000,3082842450,13000,13000,13000,13000,0
20240607,185900,3082842450,13000,13000,13000,13000,0
20240607,185800,3082842450,13000,13000,13000,13000,0
20240607,185700,3082842450,13000,13000,13000,13000,0
20240607,185600,3082842450,13000,13000,13000,13000,0
20240607,185500,3082842450,13000,13000,13000,13000,0
20240607,185400,3082842450,13000,13000,13000,13000,0
20240607,185300,3082842450,13000,13000,13000,13000,0
20240607,185200,3082842450,13000,13000,13000,13000,0
20240607,185100,3082842450,13000,13000,13000,13000,0
20240607,185000,3082842450,13000,13000,13000,13000,0
20240607,184900,3082842450,13000,13000,13000,13000,0
20240607,184800,3082842450,13000,13000,13000,13000,1255
20240607,184700,3082842450,13000,13000,13000,13000,0
20240607,184600,3082842450,13000,13000,13000,13000,0
20240607,184500,3082842450,13000,13000,13000,13000,0
20240607,184400,3082842450,13000,13000,13000,13000,0
20240607,184300,3082842450,13000,13000,13000,13000,0
20240607,184200,3082842450,13000,13000,13000,13000,0
20240607,184100,3082842450,13000,13000,13000,13000,0
20240607,184000,3082842450,13000,13000,13000,13000,0
20240607,183900,3082842450,13000,13000,13000,13000,0
20240607,183800,3082842450,13000,13000,13000,13000,0
20240607,183700,3082842450,13000,13000,13000,13000,0
20240607,183600,3082842450,13000,13000,13000,13000,0
20240607,183500,3082842450,13000,13000,13000,13000,0
20240607,183400,3082842450,13000,13000,13000,13000,0
20240607,183300,3082842450,13000,13000,13000,13000,0
20240607,183200,3082842450,13000,13000,13000,13000,0
20240607,183100,3082842450,13000,13000,13000,13000,0
20240607,183000,3082842450,13000,13000,13000,13000,0
20240607,182900,3082842450,13000,13000,13000,13000,0
20240607,182800,3082842450,13000,13000,13000,13000,0
20240607,182700,3082842450,13000,13000,13000,13000,0
20240607,182600,3082842450,13000,13000,13000,13000,0
20240607,182500,3082842450,13000,13000,13000,13000,0
20240607,182400,3082842450,13000,13000,13000,13000,0
20240607,182300,3082842450,13000,13000,13000,13000,0
20240607,182200,3082842450,13000,13000,13000,13000,0
20240607,182100,3082842450,13000,13000,13000,13000,0
20240607,182000,3082842450,13000,13000,13000,13000,0
20240607,181900,3082842450,13000,13000,13000,13000,0
20240607,181800,3082842450,13000,13000,13000,13000,1255
20240607,181700,3082842450,13000,13000,13000,13000,0
20240607,181600,3082842450,13000,13000,13000,13000,0
20240607,181500,3082842450,13000,13000,13000,13000,0
20240607,181400,3082842450,13000,13000,13000,13000,0
20240607,181300,3082842450,13000,13000,13000,13000,0
20240607,181200,3082842450,13000,13000,13000,13000,0
20240607,181100,3082842450,13000,13000,13000,13000,0
20240607,181000,3082842450,13000,13000,13000,13000,0
20240607,180900,3082842450,13000,13000,13000,13000,0
20240607,180800,3082842450,13000,13000,13000,13000,0
20240607,180700,3082842450,13000,13000,13000,13000,0
20240607,180600,3082842450,13000,13000,13000,13000,0
20240607,180500,3082842450,13000,13000,13000,13000,0
20240607,180400,3082842450,13000,13000,13000,13000,0
20240607,180300,3082842450,13000,13000,13000,13000,0
20240607,180200,3082842450,13000,13000,13000,13000,0
20240607,180100,3082842450,13000,13000,13000,13000,0
20240607,180000,3082842450,13000,13000,13000,13000,0
20240607,175900,3082842450,13000,13000,13000,13000,0
20240607,175800,3082842450,13000,13000,13000,13000,0
20240607,175700,3082842450,13000,13000,13000,13000,0
20240607,175600,3082842450,13000,13000,13000,13000,0
20240607,175500,3082842450,13000,13000,13000,13000,0
20240607,175400,3082842450,13000,13000,13000,13000,0
20240607,175300,3082842450,13000,13000,13000,13000,0
20240607,175200,3082842450,13000,13000,13000,13000,0
20240607,175100,3082842450,13000,13000,13000,13000,0
20240607,175000,3082842450,13000,13000,13000,13000,0
20240607,174900,3082842450,13000,13000,13000,13000,0
20240607,174800,3082842450,13000,13000,13000,13000,1255
20240607,174700,3082842450,13000,13000,13000,13000,0
20240607,174600,3082842450,13000,13000,13000,13000,0
20240607,174500,3082842450,13000,13000,13000,13000,0
20240607,174400,3082842450,13000,13000,13000,13000,0
20240607,174300,3082842450,13000,13000,13000,13000,0
20240607,174200,3082842450,13000,13000,13000,13000,0
20240607,174100,3082842450,13000,13000,13000,13000,0
20240607,174000,3082842450,13000,13000,13000,13000,0
20240607,173900,3082842450,13000,13000,13000,13000,0
20240607,173800,3082842450,13000,13000,13000,13000,0
20240607,173700,3082842450,13000,13000,13000,13000,0
20240607,173600,3082842450,13000,13000,13000,13000,0
20240607,173500,3082842450,13000,13000,13000,13000,0
20240607,173400,3082842450,13000,13000,13000,13000,0
20240607,173300,3082842450,13000,13000,13000,13000,0
20240607,173200,3082842450,13000,13000,13000,13000,0
20240607,173100,3082842450,13000,13000,13000,13000,0
20240607,173000,3082842450,13000,13000,13000,13000,0
20240607,172900,3082842450,13000,13000,13000,13000,0
20240607,172800,3082842450,13000,13000,13000,13000,0
20240607,172700,3082842450,13000,13000,13000,13000,0
20240607,172600,3082842450,13000,13000,13000,13000,0
20240607,172500,3082842450,13000,13000,13000,13000,0
20240607,172400,3082842450,13000,13000,13000,13000,0
20240607,172300,3082842450,13000,13000,13000,13000,0
20240607,172200,3082842450,13000,13000,13000,13000,0
20240607,172100,3082842450,13000,13000,13000,13000,0
20240607,172000,3082842450,13000,13000,13000,13000,0
20240607,171900,3082842450,13000,13000,13000,13000,0
20240607,171800,3082842450,13000,13000,13000,13000,1255
20240607,171700,3082842450,13000,13000,13000,13000,0
20240607,171600,3082842450,13000,13000,13000,13000,0
20240607,171500,3082842450,13000,13000,13000,13000,0
20240607,171400,3082842450,13000,13000,13000,13000,0
20240607,171300,3082842450,13000,13000,13000,13000,0
20240607,171200,3082842450,13000,13000,13000,13000,0
20240607,171100,3082842450,13000,13000,13000,13000,0
20240607,171000,3082842450,13000,13000,13000,13000,0
20240607,170900,3082842450,13000,13000,13000,13000,0
20240607,170800,3082842450,13000,13000,13000,13000,0
20240607,170700,3082842450,13000,13000,13000,13000,0
20240607,170600,3082842450,13000,13000,13000,13000,0
20240607,170500,3082842450,13000,13000,13000,13000,0
20240607,170400,3082842450,13000,13000,13000,13000,0
20240607,170300,3082842450,13000,13000,13000,13000,0
20240607,170200,3082842450,13000,13000,13000,13000,0
20240607,170100,3082842450,13000,13000,13000,13000,0
20240607,170000,3082842450,13000,13000,13000,13000,0
20240607,165900,3082842450,13000,13000,13000,13000,0
20240607,165800,3082842450,13000,13000,13000,13000,0
20240607,165700,3082842450,13000,13000,13000,13000,0
20240607,165600,3082842450,13000,13000,13000,13000,0
20240607,165500,3082842450,13000,13000,13000,13000,0
20240607,165400,3082842450,13000,13000,13000,13000,0
20240607,165300,3082842450,13000,13000,13000,13000,0
20240607,165200,3082842450,13000,13000,13000,13000,0
20240607,165100,3082842450,13000,13000,13000,13000,0
20240607,165000,3082842450,13000,13000,13000,13000,0
20240607,164900,3082842450,13000,13000,13000,13000,0
20240607,164800,3082842450,13000,13000,13000,13000,1255
20240607,164700,3082842450,13000,13000,13000,13000,0
20240607,164600,3082842450,13000,13000,13000,13000,0
20240607,164500,3082842450,13000,13000,13000,13000,0
20240607,164400,3082842450,13000,13000,13000,13000,0
20240607,164300,3082842450,13000,13000,13000,13000,0
20240607,164200,3082842450,13000,13000,13000,13000,0
20240607,164100,3082842450,13000,13000,13000,13000,0
20240607,164000,3082842450,13000,13000,13000,13000,0
20240607,163900,3082842450,13000,13000,13000,13000,0
20240607,163800,3082842450,13000,13000,13000,13000,0
20240607,163700,3082842450,13000,13000,13000,13000,0
20240607,163600,3082842450,13000,13000,13000,13000,0
20240607,163500,3082842450,13000,13000,13000,13000,0
20240607,163400,3082842450,13000,13000,13000,13000,0
20240607,163300,3082842450,13000,13000,13000,13000,0
20240607,163200,3082842450,13000,13000,13000,13000,0
20240607,163100,3082842450,13000,13000,13000,13000,0
20240607,163000,3082842450,13000,13000,13000,13000,0
20240607,162900,3082842450,13000,13000,13000,13000,0
20240607,162800,3082842450,13000,13000,13000,13000,0
20240607,162700,3082842450,13000,13000,13000,13000,0
20240607,162600,3082842450,13000,13000,13000,13000,0
20240607,162500,3082842450,13000,13000,13000,13000,0
20240607,162400,3082842450,13000,13000,13000,13000,0
20240607,162300,3082842450,13000,13000,13000,13000,0
20240607,162200,3082842450,13000,13000,13000,13000,0
20240607,162100,3082842450,13000,13000,13000,13000,0
20240607,162000,3082842450,13000,13000,13000,13000,0
20240607,161900,3082842450,13000,13000,13000,13000,0
20240607,161800,3082842450,13000,13000,13000,13000,1255
20240607,161700,3082842450,13000,13000,13000,13000,0
20240607,161600,3082842450,13000,13000,13000,13000,0
20240607,161500,3082842450,13000,13000,13000,13000,0
20240607,161400,3082842450,13000,13000,13000,13000,0
20240607,161300,3082842450,13000,13000,13000,13000,0
20240607,161200,3082842450,13000,13000,13000,13000,0
20240607,161100,3082842450,13000,13000,13000,13000,0
20240607,161000,3082842450,13000,13000,13000,13000,0
20240607,160900,3082842450,13000,13000,13000,13000,0
20240607,160800,3082842450,13000,13000,13000,13000,0
20240607,160700,3082842450,13000,13000,13000,13000,0
20240607,160600,3082842450,13000,13000,13000,13000,0
20240607,160500,3082842450,13000,13000,13000,13000,0
20240607,160400,3082842450,13000,13000,13000,13000,0
20240607,160300,3082842450,13000,13000,13000,13000,0
20240607,160200,3082842450,13000,13000,13000,13000,0
20240607,160100,3082842450,13000,13000,13000,13000,0
20240607,160000,3082842450,13000,13000,13000,13000,0
20240607,155900,3082842450,13000,13000,13000,13000,0
20240607,155800,3082842450,13000,13000,13000,13000,0
20240607,155700,3082842450,13000,13000,13000,13000,0
20240607,155600,3082842450,13000,13000,13000,13000,0
20240607,155500,3082842450,13000,13000,13000,13000,0
20240607,155400,3082842450,13000,13000,13000,13000,0
20240607,155300,3082842450,13000,13000,13000,13000,0
20240607,155200,3082842450,13000,13000,13000,13000,0
20240607,155100,3082842450,13000,13000,13000,13000,0
20240607,155000,3082842450,13000,13000,13000,13000,0
20240607,154900,3082842450,13000,13000,13000,13000,0
20240607,154800,3082842450,13000,13000,13000,13000,1255
20240607,154700,3082842450,13000,13000,13000,13000,0
20240607,154600,3082842450,13000,13000,13000,13000,0
20240607,154500,3082842450,13000,13000,13000,13000,0
20240607,154400,3082842450,13000,13000,13000,13000,0
20240607,154300,3082842450,13000,13000,13000,13000,0
20240607,154200,3082842450,13000,13000,13000,13000,0
20240607,154100,3082842450,13000,13000,13000,13000,0
20240607,154000,3082842450,13000,13000,13000,13000,0
20240607,153900,3082842450,13000,13000,13000,13000,0
20240607,153800,3082842450,13000,13000,13000,13000,0
20240607,153700,3082842450,13000,13000,13000,13000,0
20240607,153600,3082842450,13000,13000,13000,13000,0
20240607,153500,3082842450,13000,13000,13000,13000,0
20240607,153400,3082842450,13000,13000,13000,13000,0
20240607,153300,3082842450,13000,13000,13000,13000,0
20240607,153200,3082842450,13000,13000,13000,13000,0
20240607,153100,3082842450,13000,13000,13000,13000,0
20240607,153000,3082842450,13000,13000,13000,13000,1255
20240607,152900,3066527450,12560,12560,12560,12560,0
20240607,152800,3066527450,12560,12560,12560,12560,0
20240607,152700,3066527450,12560,12560,12560,12560,0
20240607,152600,3066527450,12560,12560,12560,12560,0
20240607,152500,3066527450,12560,12560,12560,12560,0
20240607,152400,3066527450,12560,12560,12560,12560,0
20240607,152300,3066527450,12560,12560,12560,12560,0
20240607,152200,3066527450,12560,12560,12560,12560,0
20240607,152100,3066527450,12560,12560,12560,12560,0
20240607,152000,3066527450,12560,12560,12560,12560,0
20240607,151900,3066527450,12560,12950,12950,12500,4613
20240607,151800,3007877920,12950,12990,12990,12950,56
20240607,151700,3007151390,13000,13000,13000,12990,53
20240607,151600,3006462490,12950,12900,12950,12860,199
20240607,151500,3003895450,12900,12900,12900,12900,25
20240607,151400,3003572950,12900,12860,12900,12860,42
20240607,151300,3003032590,12860,12830,12860,12830,10
20240607,151200,3002904260,12830,12820,12830,12810,316
20240607,151100,2998852710,12810,12950,12950,12810,1083
20240607,151000,2984903270,12920,12940,12950,12920,174
20240607,150900,2982653080,12950,13010,13010,12950,276
20240607,150800,2979077640,13010,13020,13020,13010,11
20240607,150700,2978934520,13020,13040,13040,13020,62
20240607,150600,2978127250,13040,13030,13040,13030,21
20240607,150500,2977853520,13040,13000,13050,12950,426
20240607,150400,2972330640,13000,13050,13050,13000,168
20240607,150300,2970141640,13050,13050,13050,13000,75
20240607,150200,2969163840,13050,13050,13100,13050,22
20240607,150100,2968875740,13100,13080,13100,13080,83
20240607,150000,2967788540,13080,13000,13090,13000,79
20240607,145900,2966755620,12950,13000,13000,12920,559
20240607,145800,2959520690,13100,13120,13120,13000,136
20240607,145700,2957749340,13100,13090,13110,12940,720
20240607,145600,2948339770,13110,13000,13130,13000,497
20240607,145500,2941822340,13100,13070,13100,13070,71
20240607,145400,2940893860,13100,12990,13120,12950,147
20240607,145300,2938976220,12990,12950,12990,12950,163
20240607,145200,2936864790,12950,12970,12970,12930,1878
20240607,145100,2912538320,13090,12950,13130,12950,253
20240607,145000,2909218740,12940,13010,13090,12940,439
20240607,144900,2903517620,13090,13100,13100,13010,601
20240607,144800,2895650300,13100,12970,13130,12970,427
20240607,144700,2890058340,13060,13060,13080,12970,349
20240607,144600,2885507040,13000,13000,13140,13000,193
20240607,144500,2882990060,13000,12940,13000,12920,454
20240607,144400,2877102760,12990,13000,13130,12990,286
20240607,144300,2873373910,13000,12810,13290,12810,506
20240607,144200,2866741070,12800,12810,12810,12730,1893
20240607,144100,2842534530,12810,12930,12930,12810,1896
20240607,144000,2818114460,12930,13110,13120,12910,2477
20240607,143900,2785957700,13120,13170,13170,13120,42
20240607,143800,2785404770,13170,13180,13180,13160,84
20240607,143700,2784298310,13140,13040,13140,13030,1053
20240607,143600,2770543670,13040,13190,13190,13030,797
20240607,143500,2760079760,13140,13270,13270,13140,1279
20240607,143400,2743166160,13270,13010,13270,13010,955
20240607,143300,2730627160,12950,13290,13290,12920,3043
20240607,143200,2690711600,13340,13330,13360,13240,1940
20240607,143100,2664991120,13330,13680,13720,13330,2759
20240607,143000,2627879910,13680,13720,13810,13530,9462
20240607,142900,2497859370,13670,13840,13840,13580,4818
20240607,142800,2431847360,13850,13380,13990,13340,11635
20240607,142700,2271289370,13340,13230,13430,13230,2592
20240607,142600,2236675060,13270,13830,13840,12900,6500
20240607,142500,2149994880,13830,13500,14080,13430,14198
20240607,142400,1952878360,13480,12540,13730,12520,9841
20240607,142300,1822941750,12530,12610,12610,12530,1633
20240607,142200,1802411770,12610,12670,12670,12610,623
20240607,142100,1794534460,12700,12690,12700,12660,566
20240607,142000,1787363160,12740,12660,12740,12660,384
20240607,141900,1782493160,12660,12750,12750,12660,123
20240607,141800,1780932450,12820,12830,12840,12790,509
20240607,141700,1774414700,12830,12790,12850,12790,655
20240607,141600,1766026970,12790,12750,12800,12750,456
20240607,141500,1760208380,12750,12700,12750,12660,209
20240607,141400,1757545510,12800,12600,12800,12580,277
20240607,141300,1754048610,12610,12680,12680,12610,1271
20240607,141200,1737994330,12720,12800,12800,12660,474
20240607,141100,1731986610,12640,12730,12820,12640,1947
20240607,141000,1707238940,12730,12780,12780,12730,905
20240607,140900,1695692270,12840,12790,12850,12750,618
20240607,140800,1687791740,12800,12790,12850,12620,1420
20240607,140700,1669719350,12780,12800,12800,12610,2809
20240607,140600,1634055330,12800,12900,12900,12660,5819
20240607,140500,1559660670,12910,13250,13250,12900,6420
20240607,140400,1476029110,13250,13460,13460,13230,5248
20240607,140300,1406120060,13460,13630,13660,13460,4811
20240607,140200,1340925850,13660,13800,13800,13480,6885
20240607,140100,1246730200,13800,14090,14160,13500,15898
20240607,140000,1025223310,14110,13550,14270,13490,27457
20240607,135900,640397340,13550,13430,13890,13300,19210
20240607,135800,379781810,13200,13200,13200,13200,0
20240607,135700,379781810,13200,12940,13200,12770,1014
20240607,135600,366623500,12790,11750,12950,11750,6940
20240607,135500,280993870,11800,11730,11800,11730,889
20240607,135400,270524770,11730,11730,11730,11730,31
20240607,135300,270161140,11720,11720,11720,11720,0
20240607,135200,270161140,11720,11720,11720,11720,9
20240607,135100,270055660,11710,11710,11710,11710,339
20240607,135000,266085970,11710,11710,11710,11710,1003
20240607,134900,254340840,11710,11740,11740,11710,234
20240607,134800,251597070,11740,11740,11740,11740,0
20240607,134700,251597070,11740,11740,11740,11740,35
20240607,134600,251186170,11750,11760,11760,11750,162
20240607,134500,249281630,11770,11770,11770,11770,0
20240607,134400,249281630,11770,11770,11770,11770,2
20240607,134300,249258090,11760,11760,11760,11760,1
20240607,134200,249246330,11760,11760,11760,11760,0
20240607,134100,249246330,11760,11760,11760,11760,52
20240607,134000,248634810,11760,11760,11760,11760,9
20240607,133900,248528970,11770,11770,11770,11770,98
20240607,133800,247375510,11770,11770,11770,11770,2
20240607,133700,247351970,11770,11770,11770,11770,0
20240607,133600,247351970,11770,11770,11770,11770,100
20240607,133500,246174970,11800,11800,11800,11800,68
20240607,133400,245372570,11800,11800,11800,11800,200
20240607,133300,243012570,11810,11810,11810,11810,3
20240607,133200,242977140,11810,11810,11810,11810,50
20240607,133100,242386640,11780,11780,11780,11780,122
20240607,133000,240949480,11810,11800,11810,11800,249
20240607,132900,238011260,11810,11810,11810,11810,0
20240607,132800,238011260,11810,11810,11810,11810,0
20240607,132700,238011260,11810,11800,11810,11800,71
20240607,132600,237173430,11810,11810,11810,11810,0
20240607,132500,237173430,11810,11810,11810,11810,0
20240607,132400,237173430,11810,11810,11810,11810,0
20240607,132300,237173430,11810,11810,11810,11810,2
20240607,132200,237149810,11810,11810,11810,11810,0
20240607,132100,237149810,11810,11810,11810,11810,0
20240607,132000,237149810,11810,11800,11810,11800,55
20240607,131900,236500690,11800,11800,11800,11800,20
20240607,131800,236264690,11800,11810,11810,11800,23
20240607,131700,235993280,11810,11810,11810,11810,137
20240607,131600,234375310,11810,11800,11810,11800,212
20240607,131500,231873700,11800,11800,11800,11800,0
20240607,131400,231873700,11800,11800,11800,11800,9
20240607,131300,231767500,11800,11800,11800,11800,12
20240607,131200,231625900,11800,11790,11800,11790,93
20240607,131100,230529380,11760,11760,11760,11760,0
20240607,131000,230529380,11760,11760,11760,11760,25
20240607,130900,230235380,11760,11760,11760,11760,0
20240607,130800,230235380,11760,11760,11760,11760,20
20240607,130700,230000180,11760,11760,11760,11760,0
20240607,130600,230000180,11760,11760,11760,11760,0
20240607,130500,230000180,11760,11760,11760,11760,3
20240607,130400,229964900,11760,11760,11760,11760,4
20240607,130300,229917860,11760,11760,11760,11760,0
20240607,130200,229917860,11760,11760,11760,11760,0
20240607,130100,229917860,11760,11760,11760,11760,2
20240607,130000,229894340,11760,11760,11760,11760,0
20240607,125900,229894340,11760,11760,11760,11760,7
20240607,125800,229812020,11760,11760,11760,11760,22
20240607,125700,229553300,11760,11760,11760,11760,15
20240607,125600,229376900,11730,11760,11760,11730,41
20240607,125500,228895910,11750,11750,11750,11750,23
20240607,125400,228625660,11730,11730,11730,11730,7
20240607,125300,228543550,11730,11730,11730,11730,53
20240607,125200,227921860,11730,11730,11730,11730,0
20240607,125100,227921860,11730,11730,11730,11730,0
20240607,125000,227921860,11730,11750,11750,11730,7
20240607,124900,227839670,11750,11750,11750,11750,67
20240607,124800,227052420,11750,11750,11750,11750,61
20240607,124700,226335670,11750,11750,11750,11750,37
20240607,124600,225900920,11760,11760,11760,11760,88
20240607,124500,224866040,11760,11760,11760,11760,240
20240607,124400,222043640,11760,11760,11760,11760,0
20240607,124300,222043640,11760,11760,11760,11760,11
20240607,124200,221914280,11760,11760,11760,11760,0
20240607,124100,221914280,11760,11760,11760,11760,6
20240607,124000,221843720,11750,11750,11750,11750,53
20240607,123900,221220970,11750,11750,11750,11750,0
20240607,123800,221220970,11750,11750,11750,11750,0
20240607,123700,221220970,11750,11750,11750,11750,100
20240607,123600,220045970,11750,11750,11750,11750,357
20240607,123500,215851220,11750,11750,11750,11750,0
20240607,123400,215851220,11750,11750,11750,11750,0
20240607,123300,215851220,11750,11750,11750,11750,0
20240607,123200,215851220,11750,11750,11750,11750,2
20240607,123100,215827720,11750,11750,11750,11750,0
20240607,123000,215827720,11750,11750,11750,11750,0
20240607,122900,215827720,11750,11750,11750,11750,100
20240607,122800,214652720,11750,11750,11750,11750,0
20240607,122700,214652720,11750,11750,11750,11750,5
20240607,122600,214593970,11750,11750,11750,11750,30
20240607,122500,214241470,11750,11750,11750,11750,0
20240607,122400,214241470,11750,11750,11750,11750,70
20240607,122300,213418970,11750,11760,11760,11750,70
20240607,122200,212595860,11770,11770,11770,11770,5
20240607,122100,212537010,11770,11770,11770,11770,6
20240607,122000,212466390,11770,11770,11770,11770,9
20240607,121900,212360460,11760,11760,11760,11760,6
20240607,121800,212289900,11770,11770,11770,11770,26
20240607,121700,211983880,11770,11770,11770,11770,1
20240607,121600,211972110,11800,11800,11800,11800,0
20240607,121500,211972110,11800,11800,11800,11800,0
20240607,121400,211972110,11800,11800,11800,11800,0
20240607,121300,211972110,11800,11800,11800,11800,0
20240607,121200,211972110,11800,11800,11800,11800,0
20240607,121100,211972110,11800,11800,11800,11800,0
20240607,121000,211972110,11800,11800,11800,11800,0
20240607,120900,211972110,11800,11800,11800,11800,0
20240607,120800,211972110,11800,11730,11800,11730,156
20240607,120700,210136910,11690,11690,11690,11690,0
20240607,120600,210136910,11690,11730,11730,11690,881
20240607,120500,199832080,11730,11730,11730,11730,1
20240607,120400,199820350,11730,11730,11730,11730,0
20240607,120300,199820350,11730,11730,11730,11730,0
20240607,120200,199820350,11730,11750,11750,11730,63
20240607,120100,199080750,11740,11740,11740,11740,0
20240607,120000,199080750,11740,11740,11740,11740,0
20240607,115900,199080750,11740,11740,11740,11740,0
20240607,115800,199080750,11740,11740,11740,11740,0
20240607,115700,199080750,11740,11740,11740,11740,0
20240607,115600,199080750,11740,11740,11740,11740,17
20240607,115500,198881170,11740,11740,11740,11740,1
20240607,115400,198869430,11740,11740,11740,11740,0
20240607,115300,198869430,11740,11740,11740,11740,0
20240607,115200,198869430,11740,11740,11740,11740,0
20240607,115100,198869430,11740,11740,11740,11740,0
20240607,115000,198869430,11740,11740,11740,11740,123
20240607,114900,197425410,11740,11740,11740,11740,55
20240607,114800,196779710,11740,11740,11740,11740,40
20240607,114700,196310110,11750,11750,11750,11750,26
20240607,114600,196004610,11750,11750,11750,11750,4
20240607,114500,195957610,11750,11750,11750,11750,0
20240607,114400,195957610,11750,11760,11760,11750,46
20240607,114300,195416820,11760,11760,11760,11760,0
20240607,114200,195416820,11760,11760,11760,11760,0
20240607,114100,195416820,11760,11760,11760,11760,0
20240607,114000,195416820,11760,11760,11760,11760,0
20240607,113900,195416820,11760,11760,11760,11760,0
20240607,113800,195416820,11760,11760,11760,11760,0
20240607,113700,195416820,11760,11760,11760,11760,10
20240607,113600,195299220,11760,11760,11760,11760,0
20240607,113500,195299220,11760,11760,11760,11760,0
20240607,113400,195299220,11760,11790,11790,11760,132
20240607,113300,193742970,11790,11790,11790,11790,0
20240607,113200,193742970,11790,11790,11790,11790,0
20240607,113100,193742970,11790,11790,11790,11790,30
20240607,113000,193389270,11790,11790,11790,11790,110
20240607,112900,192092370,11790,11790,11790,11790,11
20240607,112800,191962680,11790,11790,11790,11790,1
20240607,112700,191950890,11800,11800,11800,11800,1
20240607,112600,191939090,11800,11790,11800,11790,23
20240607,112500,191667860,11800,11780,11800,11780,20
20240607,112400,191432080,11760,11760,11760,11760,0
20240607,112300,191432080,11760,11770,11770,11760,7
20240607,112200,191349720,11790,11800,11800,11790,12
20240607,112100,191208130,11800,11800,11800,11800,1
20240607,112000,191196330,11800,11800,11800,11800,0
20240607,111900,191196330,11800,11800,11800,11800,0
20240607,111800,191196330,11800,11800,11800,11800,10
20240607,111700,191078330,11800,11800,11800,11800,1
20240607,111600,191066530,11800,11800,11800,11800,2
20240607,111500,191042930,11800,11800,11800,11800,0
20240607,111400,191042930,11800,11800,11800,11800,0
20240607,111300,191042930,11800,11800,11800,11800,1
20240607,111200,191031130,11790,11790,11790,11790,0
20240607,111100,191031130,11790,11790,11790,11790,5
20240607,111000,190972180,11800,11800,11800,11800,0
20240607,110900,190972180,11800,11800,11800,11800,0
20240607,110800,190972180,11800,11800,11800,11800,0
20240607,110700,190972180,11800,11800,11800,11800,2
20240607,110600,190948580,11800,11800,11800,11800,0
20240607,110500,190948580,11800,11800,11800,11800,5
20240607,110400,190889580,11780,11780,11780,11780,0
20240607,110300,190889580,11780,11780,11780,11780,5
20240607,110200,190830680,11780,11770,11780,11770,11
20240607,110100,190701160,11740,11740,11740,11740,0
20240607,110000,190701160,11740,11740,11740,11740,0
20240607,105900,190701160,11740,11740,11740,11740,0
20240607,105800,190701160,11740,11740,11740,11740,0
20240607,105700,190701160,11740,11740,11740,11740,0
20240607,105600,190701160,11740,11700,11740,11700,84
20240607,105500,189716240,11700,11700,11700,11700,5
20240607,105400,189657740,11700,11700,11700,11700,91
20240607,105300,188593040,11700,11700,11700,11700,373
20240607,105200,184228940,11690,11710,11710,11690,222
20240607,105100,181631310,11700,11740,11740,11700,150
20240607,105000,179873340,11740,11740,11740,11740,0
20240607,104900,179873340,11740,11750,11750,11740,160
20240607,104800,177994180,11750,11750,11750,11750,0
20240607,104700,177994180,11750,11750,11750,11750,3
20240607,104600,177958930,11830,11830,11830,11830,5
20240607,104500,177899780,11830,11830,11830,11830,1
20240607,104400,177887950,11830,11830,11830,11830,0
20240607,104300,177887950,11830,11830,11830,11830,1
20240607,104200,177876120,11800,11830,11830,11800,2
20240607,104100,177852490,11740,11740,11740,11740,0
20240607,104000,177852490,11740,11740,11740,11740,213
20240607,103900,175351870,11720,11720,11720,11720,0
20240607,103800,175351870,11720,11720,11720,11720,410
20240607,103700,170546670,11720,11750,11750,11720,208
20240607,103600,168106680,11740,11740,11740,11740,1
20240607,103500,168094940,11750,11750,11750,11750,0
20240607,103400,168094940,11750,11740,11750,11740,71
20240607,103300,167261240,11740,11760,11760,11740,52
20240607,103200,166650420,11750,11780,11780,11750,128
20240607,103100,165146380,11780,11780,11780,11780,0
20240607,103000,165146380,11780,11780,11780,11780,20
20240607,102900,164910780,11750,11780,11790,11750,73
20240607,102800,164051520,11790,11790,11790,11790,0
20240607,102700,164051520,11790,11790,11790,11790,0
20240607,102600,164051520,11790,11790,11790,11790,3
20240607,102500,164016150,11790,11790,11790,11790,10
20240607,102400,163898250,11750,11750,11750,11750,0
20240607,102300,163898250,11750,11790,11790,11750,12
20240607,102200,163756850,11750,11750,11750,11750,283
20240607,102100,160431600,11750,11750,11750,11750,52
20240607,102000,159820600,11740,11740,11740,11740,0
20240607,101900,159820600,11740,11740,11740,11740,36
20240607,101800,159397960,11750,11750,11750,11750,30
20240607,101700,159045460,11750,11750,11750,11750,15
20240607,101600,158869210,11750,11750,11750,11750,31
20240607,101500,158504960,11750,11770,11770,11750,168
20240607,101400,156528560,11780,11780,11780,11780,66
20240607,101300,155751080,11800,11780,11800,11780,102
20240607,101200,154549480,11780,11810,11810,11780,200
20240607,101100,152192900,11820,11830,11830,11820,39
20240607,101000,151731890,11830,11830,11830,11830,0
20240607,100900,151731890,11830,11830,11830,11830,0
20240607,100800,151731890,11830,11830,11830,11830,0
20240607,100700,151731890,11830,11830,11830,11830,50
20240607,100600,151140390,11820,11820,11820,11820,64
20240607,100500,150383910,11800,11800,11800,11800,107
20240607,100400,149121310,11790,11790,11790,11790,44
20240607,100300,148602550,11790,11790,11790,11790,167
20240607,100200,146633620,11790,11810,11810,11790,837
20240607,100100,136757080,11810,11810,11810,11810,90
20240607,100000,135694180,11810,11820,11820,11810,438
20240607,095900,130521380,11820,11820,11820,11820,51
20240607,095800,129918560,11820,11820,11820,11820,209
20240607,095700,127448180,11830,11840,11840,11830,10
20240607,095600,127329810,11840,11840,11840,11830,149
20240607,095500,125565660,11830,11830,11830,11830,60
20240607,095400,124855860,11830,11840,11840,11830,278
20240607,095300,121566610,11840,11890,11890,11840,90
20240607,095200,120499710,11850,11850,11850,11850,0
20240607,095100,120499710,11850,11850,11850,11850,0
20240607,095000,120499710,11850,11860,11860,11850,226
20240607,094900,117820510,11860,11860,11860,11860,9
20240607,094800,117713770,11860,11870,11870,11860,178
20240607,094700,115602030,11870,11920,11920,11870,372
20240607,094600,111182510,11900,11910,11910,11900,107
20240607,094500,109909200,11920,11950,11950,11920,6
20240607,094400,109837560,11950,11950,11950,11950,1
20240607,094300,109825610,11900,11930,11930,11900,761
20240607,094200,100761970,11930,11910,11930,11900,235
20240607,094100,97963300,11920,11920,11920,11920,0
20240607,094000,97963300,11920,11930,11930,11910,157
20240607,093900,96091860,11930,11950,11950,11930,150
20240607,093800,94302320,11970,11970,11970,11970,0
20240607,093700,94302320,11970,11970,11970,11970,10
20240607,093600,94182620,11980,11980,11980,11980,231
20240607,093500,91415240,11990,12010,12010,11990,247
20240607,093400,88450870,12020,12030,12030,12020,38
20240607,093300,87994100,12060,12060,12060,12060,0
20240607,093200,87994100,12060,12060,12060,12060,5
20240607,093100,87933800,12060,12060,12060,12060,74
20240607,093000,87041360,12060,12060,12060,12060,6
20240607,092900,86969000,12060,12060,12060,12060,100
20240607,092800,85763000,12060,12040,12060,12040,78
20240607,092700,84823320,12060,12060,12060,12060,225
20240607,092600,82109820,12020,12000,12020,12000,312
20240607,092500,78361500,12020,11990,12020,11990,190
20240607,092400,76080400,12020,11980,12020,11980,28
20240607,092300,75744600,11980,11970,11980,11970,147
20240607,092200,73984160,11970,11970,11970,11970,47
20240607,092100,73421570,11980,11980,11980,11980,12
20240607,092000,73277810,11970,11910,11970,11910,90
20240607,091900,72201060,11910,11910,11910,11910,93
20240607,091800,71093430,11870,11880,11880,11870,50
20240607,091700,70499730,11880,11880,11880,11880,12
20240607,091600,70357170,11910,11910,11960,11910,142
20240607,091500,68662250,11910,11870,11910,11850,154
20240607,091400,66834680,11870,11850,11870,11850,585
20240607,091300,59901050,11850,11850,11850,11830,633
20240607,091200,52403860,11920,11920,11920,11920,45
20240607,091100,51867460,11920,11900,11920,11900,215
20240607,091000,49306380,11830,11860,11860,11830,859
20240607,090900,39126930,11860,11860,11860,11820,38
20240607,090800,38676740,11910,11920,11920,11910,130
20240607,090700,37127690,11910,11910,11910,11910,0
20240607,090600,37127690,11910,11980,11980,11910,374
20240607,090500,32655110,11980,11980,11980,11980,201
20240607,090400,30247130,11980,11980,11980,11920,85
20240607,090300,29232110,11920,12010,12010,11920,153
20240607,090200,27401950,12040,12080,12080,12040,2016
20240607,090100,3099580,12080,12080,12080,12080,12
20240607,090000,2954620,12080,12060,12080,12060,225