KissMeData/000880/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183200,4717586500,26250,26250,26250,26250,4475
20240607,183100,4717586500,26250,26250,26250,26250,0
20240607,183000,4717586500,26250,26250,26250,26250,0
20240607,182900,4717586500,26250,26250,26250,26250,0
20240607,182800,4717586500,26250,26250,26250,26250,0
20240607,182700,4717586500,26250,26250,26250,26250,0
20240607,182600,4717586500,26250,26250,26250,26250,0
20240607,182500,4717586500,26250,26250,26250,26250,0
20240607,182400,4717586500,26250,26250,26250,26250,0
20240607,182300,4717586500,26250,26250,26250,26250,0
20240607,182200,4717586500,26250,26250,26250,26250,0
20240607,182100,4717586500,26250,26250,26250,26250,0
20240607,182000,4717586500,26250,26250,26250,26250,0
20240607,181900,4717586500,26250,26250,26250,26250,0
20240607,181800,4717586500,26250,26250,26250,26250,0
20240607,181700,4717586500,26250,26250,26250,26250,0
20240607,181600,4717586500,26250,26250,26250,26250,0
20240607,181500,4717586500,26250,26250,26250,26250,0
20240607,181400,4717586500,26250,26250,26250,26250,0
20240607,181300,4717586500,26250,26250,26250,26250,0
20240607,181200,4717586500,26250,26250,26250,26250,0
20240607,181100,4717586500,26250,26250,26250,26250,0
20240607,181000,4717586500,26250,26250,26250,26250,0
20240607,180900,4717586500,26250,26250,26250,26250,0
20240607,180800,4717586500,26250,26250,26250,26250,0
20240607,180700,4717586500,26250,26250,26250,26250,0
20240607,180600,4717586500,26250,26250,26250,26250,0
20240607,180500,4717586500,26250,26250,26250,26250,0
20240607,180400,4717586500,26250,26250,26250,26250,0
20240607,180300,4717586500,26250,26250,26250,26250,0
20240607,180200,4717586500,26250,26250,26250,26250,4475
20240607,180100,4717586500,26250,26250,26250,26250,0
20240607,180000,4717586500,26250,26250,26250,26250,0
20240607,175900,4717586500,26250,26250,26250,26250,0
20240607,175800,4717586500,26250,26250,26250,26250,0
20240607,175700,4717586500,26250,26250,26250,26250,0
20240607,175600,4717586500,26250,26250,26250,26250,0
20240607,175500,4717586500,26250,26250,26250,26250,0
20240607,175400,4717586500,26250,26250,26250,26250,0
20240607,175300,4717586500,26250,26250,26250,26250,0
20240607,175200,4717586500,26250,26250,26250,26250,0
20240607,175100,4717586500,26250,26250,26250,26250,0
20240607,175000,4717586500,26250,26250,26250,26250,0
20240607,174900,4717586500,26250,26250,26250,26250,0
20240607,174800,4717586500,26250,26250,26250,26250,0
20240607,174700,4717586500,26250,26250,26250,26250,0
20240607,174600,4717586500,26250,26250,26250,26250,0
20240607,174500,4717586500,26250,26250,26250,26250,0
20240607,174400,4717586500,26250,26250,26250,26250,0
20240607,174300,4717586500,26250,26250,26250,26250,0
20240607,174200,4717586500,26250,26250,26250,26250,0
20240607,174100,4717586500,26250,26250,26250,26250,0
20240607,174000,4717586500,26250,26250,26250,26250,0
20240607,173900,4717586500,26250,26250,26250,26250,0
20240607,173800,4717586500,26250,26250,26250,26250,0
20240607,173700,4717586500,26250,26250,26250,26250,0
20240607,173600,4717586500,26250,26250,26250,26250,0
20240607,173500,4717586500,26250,26250,26250,26250,0
20240607,173400,4717586500,26250,26250,26250,26250,0
20240607,173300,4717586500,26250,26250,26250,26250,0
20240607,173200,4717586500,26250,26250,26250,26250,4475
20240607,173100,4717586500,26250,26250,26250,26250,0
20240607,173000,4717586500,26250,26250,26250,26250,0
20240607,172900,4717586500,26250,26250,26250,26250,0
20240607,172800,4717586500,26250,26250,26250,26250,0
20240607,172700,4717586500,26250,26250,26250,26250,0
20240607,172600,4717586500,26250,26250,26250,26250,0
20240607,172500,4717586500,26250,26250,26250,26250,0
20240607,172400,4717586500,26250,26250,26250,26250,0
20240607,172300,4717586500,26250,26250,26250,26250,0
20240607,172200,4717586500,26250,26250,26250,26250,0
20240607,172100,4717586500,26250,26250,26250,26250,0
20240607,172000,4717586500,26250,26250,26250,26250,0
20240607,171900,4717586500,26250,26250,26250,26250,0
20240607,171800,4717586500,26250,26250,26250,26250,0
20240607,171700,4717586500,26250,26250,26250,26250,0
20240607,171600,4717586500,26250,26250,26250,26250,0
20240607,171500,4717586500,26250,26250,26250,26250,0
20240607,171400,4717586500,26250,26250,26250,26250,0
20240607,171300,4717586500,26250,26250,26250,26250,0
20240607,171200,4717586500,26250,26250,26250,26250,0
20240607,171100,4717586500,26250,26250,26250,26250,0
20240607,171000,4717586500,26250,26250,26250,26250,0
20240607,170900,4717586500,26250,26250,26250,26250,0
20240607,170800,4717586500,26250,26250,26250,26250,0
20240607,170700,4717586500,26250,26250,26250,26250,0
20240607,170600,4717586500,26250,26250,26250,26250,0
20240607,170500,4717586500,26250,26250,26250,26250,0
20240607,170400,4717586500,26250,26250,26250,26250,0
20240607,170300,4717586500,26250,26250,26250,26250,0
20240607,170200,4717586500,26250,26250,26250,26250,4475
20240607,170100,4717586500,26250,26250,26250,26250,0
20240607,170000,4717586500,26250,26250,26250,26250,0
20240607,165900,4717586500,26250,26250,26250,26250,0
20240607,165800,4717586500,26250,26250,26250,26250,0
20240607,165700,4717586500,26250,26250,26250,26250,0
20240607,165600,4717586500,26250,26250,26250,26250,0
20240607,165500,4717586500,26250,26250,26250,26250,0
20240607,165400,4717586500,26250,26250,26250,26250,0
20240607,165300,4717586500,26250,26250,26250,26250,0
20240607,165200,4717586500,26250,26250,26250,26250,0
20240607,165100,4717586500,26250,26250,26250,26250,0
20240607,165000,4717586500,26250,26250,26250,26250,0
20240607,164900,4717586500,26250,26250,26250,26250,0
20240607,164800,4717586500,26250,26250,26250,26250,0
20240607,164700,4717586500,26250,26250,26250,26250,0
20240607,164600,4717586500,26250,26250,26250,26250,0
20240607,164500,4717586500,26250,26250,26250,26250,0
20240607,164400,4717586500,26250,26250,26250,26250,0
20240607,164300,4717586500,26250,26250,26250,26250,0
20240607,164200,4717586500,26250,26250,26250,26250,0
20240607,164100,4717586500,26250,26250,26250,26250,0
20240607,164000,4717586500,26250,26250,26250,26250,0
20240607,163900,4717586500,26250,26250,26250,26250,0
20240607,163800,4717586500,26250,26250,26250,26250,0
20240607,163700,4717586500,26250,26250,26250,26250,0
20240607,163600,4717586500,26250,26250,26250,26250,0
20240607,163500,4717586500,26250,26250,26250,26250,0
20240607,163400,4717586500,26250,26250,26250,26250,0
20240607,163300,4717586500,26250,26250,26250,26250,0
20240607,163200,4717586500,26250,26250,26250,26250,4475
20240607,163100,4717586500,26250,26250,26250,26250,0
20240607,163000,4717586500,26250,26250,26250,26250,0
20240607,162900,4717586500,26250,26250,26250,26250,0
20240607,162800,4717586500,26250,26250,26250,26250,0
20240607,162700,4717586500,26250,26250,26250,26250,0
20240607,162600,4717586500,26250,26250,26250,26250,0
20240607,162500,4717586500,26250,26250,26250,26250,0
20240607,162400,4717586500,26250,26250,26250,26250,0
20240607,162300,4717586500,26250,26250,26250,26250,0
20240607,162200,4717586500,26250,26250,26250,26250,0
20240607,162100,4717586500,26250,26250,26250,26250,0
20240607,162000,4717586500,26250,26250,26250,26250,0
20240607,161900,4717586500,26250,26250,26250,26250,0
20240607,161800,4717586500,26250,26250,26250,26250,0
20240607,161700,4717586500,26250,26250,26250,26250,0
20240607,161600,4717586500,26250,26250,26250,26250,0
20240607,161500,4717586500,26250,26250,26250,26250,0
20240607,161400,4717586500,26250,26250,26250,26250,0
20240607,161300,4717586500,26250,26250,26250,26250,0
20240607,161200,4717586500,26250,26250,26250,26250,0
20240607,161100,4717586500,26250,26250,26250,26250,0
20240607,161000,4717586500,26250,26250,26250,26250,0
20240607,160900,4717586500,26250,26250,26250,26250,0
20240607,160800,4717586500,26250,26250,26250,26250,0
20240607,160700,4717586500,26250,26250,26250,26250,0
20240607,160600,4717586500,26250,26250,26250,26250,0
20240607,160500,4717586500,26250,26250,26250,26250,0
20240607,160400,4717586500,26250,26250,26250,26250,0
20240607,160300,4717586500,26250,26250,26250,26250,0
20240607,160200,4717586500,26250,26250,26250,26250,4475
20240607,160100,4717586500,26250,26250,26250,26250,0
20240607,160000,4717586500,26250,26250,26250,26250,0
20240607,155900,4717586500,26250,26250,26250,26250,0
20240607,155800,4717586500,26250,26250,26250,26250,0
20240607,155700,4717586500,26250,26250,26250,26250,0
20240607,155600,4717586500,26250,26250,26250,26250,0
20240607,155500,4717586500,26250,26250,26250,26250,0
20240607,155400,4717586500,26250,26250,26250,26250,0
20240607,155300,4717586500,26250,26250,26250,26250,0
20240607,155200,4717586500,26250,26250,26250,26250,0
20240607,155100,4717586500,26250,26250,26250,26250,0
20240607,155000,4717586500,26250,26250,26250,26250,0
20240607,154900,4717586500,26250,26250,26250,26250,0
20240607,154800,4717586500,26250,26250,26250,26250,0
20240607,154700,4717586500,26250,26250,26250,26250,0
20240607,154600,4717586500,26250,26250,26250,26250,0
20240607,154500,4717586500,26250,26250,26250,26250,0
20240607,154400,4717586500,26250,26250,26250,26250,0
20240607,154300,4717586500,26250,26250,26250,26250,0
20240607,154200,4717586500,26250,26250,26250,26250,0
20240607,154100,4717586500,26250,26250,26250,26250,0
20240607,154000,4717586500,26250,26250,26250,26250,0
20240607,153900,4717586500,26250,26250,26250,26250,0
20240607,153800,4717586500,26250,26250,26250,26250,0
20240607,153700,4717586500,26250,26250,26250,26250,0
20240607,153600,4717586500,26250,26250,26250,26250,0
20240607,153500,4717586500,26250,26250,26250,26250,0
20240607,153400,4717586500,26250,26250,26250,26250,0
20240607,153300,4717586500,26250,26250,26250,26250,0
20240607,153200,4717586500,26250,26250,26250,26250,4475
20240607,153100,4717586500,26250,26250,26250,26250,0
20240607,153000,4717586500,26250,26250,26250,26250,4475
20240607,152900,4600117750,26300,26300,26300,26300,0
20240607,152800,4600117750,26300,26300,26300,26300,0
20240607,152700,4600117750,26300,26300,26300,26300,0
20240607,152600,4600117750,26300,26300,26300,26300,0
20240607,152500,4600117750,26300,26300,26300,26300,0
20240607,152400,4600117750,26300,26300,26300,26300,0
20240607,152300,4600117750,26300,26300,26300,26300,0
20240607,152200,4600117750,26300,26300,26300,26300,0
20240607,152100,4600117750,26300,26300,26300,26300,0
20240607,152000,4600117750,26300,26300,26300,26300,0
20240607,151900,4600117750,26300,26250,26300,26250,905
20240607,151800,4576323750,26250,26250,26300,26250,437
20240607,151700,4564849900,26250,26250,26300,26250,297
20240607,151600,4557050200,26250,26250,26300,26250,259
20240607,151500,4550251150,26250,26250,26250,26250,3993
20240607,151400,4445434900,26250,26250,26300,26250,235
20240607,151300,4439262750,26250,26250,26300,26250,128
20240607,151200,4435897650,26250,26300,26300,26250,27
20240607,151100,4435188600,26250,26300,26300,26250,102
20240607,151000,4432506900,26300,26250,26300,26250,214
20240607,150900,4426880350,26250,26250,26300,26250,88
20240607,150800,4424566900,26250,26300,26300,26250,167
20240607,150700,4420176500,26300,26250,26300,26250,345
20240607,150600,4411108050,26250,26250,26300,26250,139
20240607,150500,4407452950,26250,26250,26300,26250,270
20240607,150400,4400353950,26300,26250,26300,26250,792
20240607,150300,4379549600,26250,26300,26300,26250,76
20240607,150200,4377551250,26250,26250,26300,26250,519
20240607,150100,4363920750,26250,26250,26300,26250,580
20240607,150000,4348689400,26250,26250,26250,26250,161
20240607,145900,4344463150,26250,26250,26300,26250,231
20240607,145800,4338396900,26250,26250,26300,26250,143
20240607,145700,4334638000,26250,26250,26250,26250,137
20240607,145600,4331041750,26250,26250,26300,26250,855
20240607,145500,4308575200,26250,26250,26300,26250,276
20240607,145400,4301320150,26250,26250,26300,26250,59
20240607,145300,4299771350,26250,26250,26300,26250,263
20240607,145200,4292860100,26250,26250,26250,26250,33
20240607,145100,4291993850,26250,26250,26250,26250,74
20240607,145000,4290051350,26250,26300,26300,26250,241
20240607,144900,4283714900,26250,26300,26300,26250,591
20240607,144800,4268201100,26250,26250,26250,26250,409
20240607,144700,4257464850,26300,26250,26300,26250,1897
20240607,144600,4207664550,26250,26250,26250,26250,253
20240607,144500,4201023300,26300,26300,26300,26250,67
20240607,144400,4199261400,26300,26300,26350,26300,66
20240607,144300,4197525500,26300,26250,26300,26250,614
20240607,144200,4181385600,26250,26250,26300,26250,141
20240607,144100,4177678300,26250,26300,26300,26250,252
20240607,144000,4171051400,26300,26300,26300,26250,49
20240607,143900,4169763550,26300,26250,26300,26250,80
20240607,143800,4167660600,26250,26250,26300,26250,305
20240607,143700,4159640500,26250,26250,26300,26250,430
20240607,143600,4148338550,26250,26250,26250,26250,121
20240607,143500,4145162300,26250,26250,26300,26250,217
20240607,143400,4139459200,26250,26300,26300,26250,151
20240607,143300,4135494850,26250,26300,26300,26250,593
20240607,143200,4119899700,26250,26250,26300,26250,164
20240607,143100,4115593200,26250,26300,26300,26250,45
20240607,143000,4114411900,26300,26250,26300,26250,107
20240607,142900,4111598750,26250,26250,26300,26250,37
20240607,142800,4110626500,26300,26250,26300,26250,96
20240607,142700,4108103750,26250,26250,26300,26250,520
20240607,142600,4094428600,26250,26300,26300,26250,579
20240607,142500,4079201600,26350,26300,26350,26300,39
20240607,142400,4078175850,26300,26300,26300,26300,316
20240607,142300,4069865050,26300,26300,26300,26300,1140
20240607,142200,4039883050,26250,26300,26300,26250,10499
20240607,142100,3763801250,26300,26300,26350,26300,21
20240607,142000,3763248250,26300,26300,26300,26300,38
20240607,141900,3762248850,26300,26300,26350,26300,89
20240607,141800,3759908100,26300,26300,26350,26300,107
20240607,141700,3757093450,26300,26300,26350,26300,190
20240607,141600,3752092800,26300,26300,26350,26300,65
20240607,141500,3750381850,26300,26300,26350,26300,446
20240607,141400,3738630450,26300,26350,26350,26300,31
20240607,141300,3737815000,26350,26300,26350,26300,733
20240607,141200,3718503100,26300,26300,26300,26300,48
20240607,141100,3717240700,26300,26300,26350,26300,200
20240607,141000,3711972500,26350,26300,26350,26300,123
20240607,140900,3708737550,26300,26300,26350,26300,201
20240607,140800,3703449750,26350,26350,26350,26300,139
20240607,140700,3699793950,26300,26300,26350,26300,540
20240607,140600,3685591850,26300,26300,26300,26300,85
20240607,140500,3683356350,26300,26350,26350,26300,49
20240607,140400,3682066800,26350,26350,26350,26300,550
20240607,140300,3667597500,26300,26300,26350,26300,164
20240607,140200,3663281300,26350,26350,26350,26300,532
20240607,140100,3649267800,26350,26300,26350,26300,97
20240607,140000,3646715000,26300,26300,26350,26300,92
20240607,135900,3644295250,26300,26300,26350,26300,146
20240607,135800,3640455250,26300,26300,26350,26300,75
20240607,135700,3638482700,26300,26350,26350,26300,2796
20240607,135600,3564818850,26350,26350,26400,26350,93
20240607,135500,3562368250,26350,26350,26350,26350,459
20240607,135400,3550273600,26350,26350,26400,26350,63
20240607,135300,3548612250,26350,26400,26400,26350,175
20240607,135200,3544000200,26350,26350,26400,26350,651
20240607,135100,3526845850,26350,26350,26350,26350,48
20240607,135000,3525581050,26350,26350,26350,26350,61
20240607,134900,3523973700,26350,26350,26350,26350,50
20240607,134800,3522656200,26350,26350,26400,26350,54
20240607,134700,3521233250,26350,26350,26400,26350,55
20240607,134600,3519783900,26350,26350,26350,26350,57
20240607,134500,3518281950,26350,26350,26400,26350,153
20240607,134400,3514250350,26350,26350,26400,26350,212
20240607,134300,3508661100,26350,26350,26350,26350,105
20240607,134200,3505894350,26350,26350,26350,26350,57
20240607,134100,3504392400,26350,26350,26400,26350,156
20240607,134000,3500281700,26350,26350,26350,26350,36
20240607,133900,3499333100,26350,26350,26400,26350,66
20240607,133800,3497593950,26400,26350,26400,26350,293
20240607,133700,3489870800,26350,26350,26350,26350,96
20240607,133600,3487341200,26350,26350,26400,26350,1485
20240607,133500,3448210950,26350,26400,26400,26350,1662
20240607,133400,3404335100,26400,26400,26400,26400,44
20240607,133300,3403173500,26400,26400,26400,26400,48
20240607,133200,3401906300,26400,26400,26400,26400,36
20240607,133100,3400955900,26400,26400,26450,26400,95
20240607,133000,3398447800,26400,26400,26400,26400,19
20240607,132900,3397946200,26400,26400,26400,26400,87
20240607,132800,3395649400,26400,26400,26450,26400,32
20240607,132700,3394804550,26400,26400,26400,26400,26
20240607,132600,3394118150,26400,26400,26400,26400,58
20240607,132500,3392586950,26400,26400,26400,26400,28
20240607,132400,3391847750,26400,26400,26450,26400,42
20240607,132300,3390738900,26400,26400,26450,26400,86
20240607,132200,3388465250,26400,26450,26500,26400,1390
20240607,132100,3351685300,26400,26400,26400,26400,30
20240607,132000,3350893300,26400,26400,26450,26400,312
20240607,131900,3342642150,26400,26400,26400,26400,17
20240607,131800,3342193350,26400,26350,26400,26350,224
20240607,131700,3336280350,26350,26350,26400,26350,931
20240607,131600,3311704150,26350,26400,26400,26350,183
20240607,131500,3306877000,26350,26350,26350,26350,52
20240607,131400,3305506800,26350,26350,26350,26350,58
20240607,131300,3303978500,26350,26350,26350,26350,52
20240607,131200,3302608300,26350,26350,26350,26350,37
20240607,131100,3301633350,26350,26350,26350,26350,59
20240607,131000,3300078700,26400,26350,26400,26350,261
20240607,130900,3293200450,26350,26350,26350,26350,40
20240607,130800,3292146450,26350,26350,26350,26350,41
20240607,130700,3291066100,26350,26350,26350,26350,50
20240607,130600,3289748600,26350,26350,26350,26350,100
20240607,130500,3287113600,26350,26350,26400,26350,133
20240607,130400,3283604900,26350,26350,26350,26350,68
20240607,130300,3281813100,26350,26350,26400,26350,107
20240607,130200,3278990400,26350,26350,26350,26350,98
20240607,130100,3276408100,26350,26350,26350,26350,31
20240607,130000,3275591250,26350,26350,26400,26350,37
20240607,125900,3274616250,26350,26350,26400,26350,39
20240607,125800,3273588550,26350,26350,26350,26350,976
20240607,125700,3247870950,26350,26350,26350,26350,17
20240607,125600,3247423000,26350,26400,26400,26350,34
20240607,125500,3246526850,26350,26350,26400,26350,346
20240607,125400,3237409200,26350,26350,26400,26350,162
20240607,125300,3233134200,26350,26350,26350,26350,18
20240607,125200,3232659900,26400,26350,26400,26350,425
20240607,125100,3221458000,26400,26350,26400,26350,146
20240607,125000,3217605650,26350,26400,26400,26350,76
20240607,124900,3215600100,26400,26350,26400,26350,190
20240607,124800,3210585150,26350,26400,26400,26350,91
20240607,124700,3208184100,26400,26350,26400,26350,38
20240607,124600,3207182700,26350,26350,26400,26350,586
20240607,124500,3191738450,26350,26350,26400,26350,639
20240607,124400,3174900750,26350,26350,26400,26350,76
20240607,124300,3172895600,26350,26400,26400,26350,70
20240607,124200,3171047850,26400,26400,26400,26400,237
20240607,124100,3164791050,26350,26350,26400,26350,30
20240607,124000,3164000150,26350,26400,26400,26350,757
20240607,123900,3144015550,26400,26400,26400,26400,50
20240607,123800,3142695550,26400,26400,26400,26400,59
20240607,123700,3141137950,26400,26400,26400,26400,72
20240607,123600,3139237150,26400,26400,26450,26400,49
20240607,123500,3137943450,26400,26400,26400,26400,579
20240607,123400,3122657850,26400,26450,26450,26400,39
20240607,123300,3121628200,26400,26400,26400,26400,40
20240607,123200,3120572200,26400,26400,26400,26400,82
20240607,123100,3118407400,26400,26400,26400,26400,1109
20240607,123000,3089129800,26400,26400,26400,26400,44
20240607,122900,3087968200,26400,26400,26400,26400,66
20240607,122800,3086225800,26400,26400,26400,26400,51
20240607,122700,3084879400,26400,26400,26450,26400,442
20240607,122600,3073210550,26400,26400,26450,26400,51
20240607,122500,3071864100,26450,26400,26450,26400,60
20240607,122400,3070279100,26400,26400,26400,26400,119
20240607,122300,3067137500,26400,26400,26400,26400,1184
20240607,122200,3035879900,26400,26400,26400,26400,50
20240607,122100,3034559900,26400,26400,26400,26400,77
20240607,122000,3032527100,26400,26450,26450,26400,214
20240607,121900,3026868950,26400,26400,26400,26400,55
20240607,121800,3025416950,26400,26400,26400,26400,179
20240607,121700,3020691350,26400,26400,26400,26400,47
20240607,121600,3019450550,26400,26400,26400,26400,58
20240607,121500,3017919350,26400,26400,26450,26400,216
20240607,121400,3012208950,26400,26400,26400,26400,34
20240607,121300,3011311350,26400,26400,26450,26400,37
20240607,121200,3010334450,26400,26400,26400,26400,136
20240607,121100,3006744050,26400,26450,26450,26400,384
20240607,121000,2996588850,26450,26400,26450,26400,48
20240607,120900,2995321500,26400,26400,26450,26400,1084
20240607,120800,2966703700,26400,26400,26450,26400,41
20240607,120700,2965621250,26400,26400,26450,26400,74
20240607,120600,2963667600,26400,26400,26400,26400,49
20240607,120500,2962374000,26400,26400,26400,26400,32
20240607,120400,2961529200,26400,26400,26450,26400,79
20240607,120300,2959443200,26400,26400,26400,26400,59
20240607,120200,2957885600,26400,26400,26400,26400,38
20240607,120100,2956882400,26400,26400,26450,26400,25
20240607,120000,2956222300,26400,26450,26450,26400,112
20240607,115900,2953260300,26400,26400,26400,26400,344
20240607,115800,2944178700,26400,26400,26400,26400,612
20240607,115700,2928021900,26450,26400,26450,26400,126
20240607,115600,2924690500,26400,26400,26400,26400,3
20240607,115500,2924611300,26400,26400,26450,26400,107
20240607,115400,2921783500,26450,26400,26450,26400,33
20240607,115300,2920912200,26400,26400,26400,26400,7
20240607,115200,2920727400,26400,26400,26400,26400,33
20240607,115100,2919856200,26400,26400,26400,26400,104
20240607,115000,2917110600,26400,26400,26400,26400,6
20240607,114900,2916952200,26400,26400,26400,26400,35
20240607,114800,2916028200,26400,26400,26450,26400,32
20240607,114700,2915182900,26400,26400,26400,26400,277
20240607,114600,2907870100,26400,26400,26400,26400,21
20240607,114500,2907315700,26400,26400,26400,26400,21
20240607,114400,2906761300,26400,26400,26450,26400,195
20240607,114300,2901605150,26400,26400,26400,26400,56
20240607,114200,2900126750,26400,26400,26450,26400,48
20240607,114100,2898858550,26400,26400,26400,26400,4
20240607,114000,2898752950,26400,26400,26450,26400,434
20240607,113900,2887275350,26400,26400,26450,26400,64
20240607,113800,2885585050,26400,26400,26450,26400,129
20240607,113700,2882173300,26400,26400,26400,26400,34
20240607,113600,2881275700,26400,26400,26450,26400,53
20240607,113500,2879876450,26400,26400,26450,26400,110
20240607,113400,2876967900,26400,26400,26400,26400,39
20240607,113300,2875938300,26400,26400,26450,26400,24
20240607,113200,2875304650,26400,26400,26400,26400,24
20240607,113100,2874671050,26400,26400,26450,26400,50
20240607,113000,2873350800,26400,26450,26450,26400,235
20240607,112900,2867138550,26400,26400,26450,26400,94
20240607,112800,2864653950,26400,26450,26450,26400,37
20240607,112700,2863676650,26400,26400,26450,26400,555
20240607,112600,2849024400,26400,26450,26450,26400,6
20240607,112500,2848865900,26400,26400,26400,26400,38
20240607,112400,2847862700,26400,26400,26450,26400,152
20240607,112300,2843843600,26400,26400,26400,26400,616
20240607,112200,2827581200,26400,26400,26450,26400,234
20240607,112100,2821393500,26450,26400,26450,26400,39
20240607,112000,2820363850,26400,26400,26450,26400,531
20240607,111900,2806319850,26400,26450,26450,26400,939
20240607,111800,2781484350,26450,26450,26500,26450,11
20240607,111700,2781193200,26450,26400,26450,26400,778
20240607,111600,2760617000,26400,26400,26400,26400,28
20240607,111500,2759877800,26400,26400,26450,26400,26
20240607,111400,2759190700,26400,26400,26400,26400,35
20240607,111300,2758266700,26400,26450,26450,26400,74
20240607,111200,2756311900,26450,26450,26450,26450,52
20240607,111100,2754936500,26450,26400,26450,26400,12
20240607,111000,2754619200,26400,26450,26450,26400,50
20240607,110900,2753297200,26450,26450,26500,26450,120
20240607,110800,2750118200,26450,26450,26500,26450,24
20240607,110700,2749483150,26450,26450,26450,26450,31
20240607,110600,2748663200,26450,26450,26450,26400,50
20240607,110500,2747341050,26450,26450,26450,26450,44
20240607,110400,2746177250,26450,26400,26450,26400,511
20240607,110300,2732662950,26400,26400,26450,26400,294
20240607,110200,2724891600,26400,26400,26450,26400,472
20240607,110100,2712407700,26400,26450,26450,26400,1900
20240607,110000,2662153750,26450,26500,26500,26450,576
20240607,105900,2646893450,26450,26450,26450,26450,23
20240607,105800,2646285100,26450,26450,26500,26450,89
20240607,105700,2643930900,26450,26500,26500,26450,1322
20240607,105600,2608962950,26450,26450,26500,26450,25
20240607,105500,2608301150,26450,26450,26450,26450,49
20240607,105400,2607005100,26450,26450,26500,26450,26
20240607,105300,2606316500,26450,26450,26500,26450,113
20240607,105200,2603327600,26450,26450,26450,26450,111
20240607,105100,2600391650,26450,26500,26500,26450,95
20240607,105000,2597875650,26450,26450,26450,26450,16
20240607,104900,2597452450,26450,26450,26500,26450,358
20240607,104800,2587968250,26450,26450,26500,26450,40
20240607,104700,2586910000,26450,26450,26500,26450,49
20240607,104600,2585613350,26450,26400,26450,26400,308
20240607,104500,2577472700,26450,26400,26450,26400,29
20240607,104400,2576706200,26450,26400,26450,26400,19
20240607,104300,2576204550,26400,26400,26400,26400,104
20240607,104200,2573458950,26400,26450,26450,26400,33
20240607,104100,2572587250,26500,26400,26500,26400,1495
20240607,104000,2533042650,26400,26400,26450,26400,137
20240607,103900,2529425750,26450,26450,26450,26450,1696
20240607,103800,2484566550,26450,26500,26500,26450,114
20240607,103700,2481546250,26450,26450,26500,26450,33
20240607,103600,2480673300,26450,26450,26500,26450,429
20240607,103500,2469311250,26500,26450,26500,26450,33
20240607,103400,2468438350,26450,26450,26450,26450,40
20240607,103300,2467380350,26450,26450,26500,26450,93
20240607,103200,2464920450,26450,26400,26450,26400,246
20240607,103100,2458416850,26450,26400,26450,26400,416
20240607,103000,2447415700,26400,26450,26500,26400,877
20240607,102900,2424221450,26450,26450,26450,26450,418
20240607,102800,2413165350,26450,26450,26450,26400,196
20240607,102700,2407981950,26450,26500,26500,26450,144
20240607,102600,2404172900,26450,26450,26500,26450,420
20240607,102500,2393063850,26450,26450,26500,26450,1354
20240607,102400,2357250500,26450,26450,26500,26450,617
20240607,102300,2340930600,26450,26450,26500,26450,796
20240607,102200,2319876350,26500,26500,26500,26500,5005
20240607,102100,2187243850,26500,26550,26550,26500,17
20240607,102000,2186793100,26500,26500,26500,26500,6
20240607,101900,2186634100,26500,26500,26500,26500,124
20240607,101800,2183348100,26500,26500,26550,26500,230
20240607,101700,2177247900,26500,26550,26550,26500,178
20240607,101600,2172530300,26500,26550,26550,26500,234
20240607,101500,2166317700,26600,26600,26600,26600,1
20240607,101400,2166291100,26600,26600,26600,26600,3
20240607,101300,2166211300,26550,26550,26600,26550,117
20240607,101200,2163104350,26600,26600,26600,26550,35
20240607,101100,2162173550,26500,26600,26600,26500,108
20240607,101000,2159310750,26600,26500,26600,26500,9
20240607,100900,2159072150,26500,26550,26600,26500,826
20240607,100800,2137146800,26600,26550,26600,26550,115
20240607,100700,2134093050,26600,26600,26600,26550,183
20240607,100600,2129231350,26600,26600,26600,26600,15
20240607,100500,2128832350,26600,26550,26600,26550,109
20240607,100400,2125933100,26550,26550,26600,26550,163
20240607,100300,2121600950,26600,26500,26600,26500,723
20240607,100200,2102407600,26500,26550,26550,26500,1450
20240607,100100,2063916050,26550,26550,26600,26550,118
20240607,100000,2060783100,26550,26550,26600,26550,1453
20240607,095900,2022205900,26550,26600,26600,26550,100
20240607,095800,2019548400,26600,26600,26600,26600,18
20240607,095700,2019069600,26600,26600,26600,26550,85
20240607,095600,2016810150,26600,26650,26650,26600,281
20240607,095500,2009335500,26600,26550,26600,26550,1403
20240607,095400,1972015750,26550,26550,26600,26550,379
20240607,095300,1961953050,26550,26650,26650,26550,1041
20240607,095200,1934262250,26650,26600,26650,26600,287
20240607,095100,1926626200,26600,26600,26600,26600,32
20240607,095000,1925775000,26650,26650,26650,26600,317
20240607,094900,1917342500,26650,26650,26650,26600,41
20240607,094800,1916249900,26550,26600,26650,26550,2252
20240607,094700,1856342200,26600,26600,26650,26600,127
20240607,094600,1852963900,26650,26650,26650,26650,36
20240607,094500,1852004500,26600,26650,26650,26600,318
20240607,094400,1843541250,26650,26650,26650,26650,23
20240607,094300,1842928300,26600,26650,26650,26600,263
20240607,094200,1835919450,26650,26700,26700,26650,85
20240607,094100,1833653700,26700,26650,26700,26650,202
20240607,094000,1828270350,26650,26650,26650,26600,684
20240607,093900,1810047250,26600,26700,26700,26600,703
20240607,093800,1791346950,26700,26700,26700,26700,14
20240607,093700,1790973150,26600,26600,26700,26600,66
20240607,093600,1789215950,26600,26650,26700,26600,232
20240607,093500,1783044250,26600,26600,26700,26600,494
20240607,093400,1769903450,26600,26600,26700,26600,665
20240607,093300,1752214300,26600,26700,26700,26600,112
20240607,093200,1749229250,26700,26650,26700,26600,518
20240607,093100,1735426250,26600,26600,26600,26600,102
20240607,093000,1732713050,26700,26750,26750,26600,2067
20240607,092900,1677668950,26700,26800,26800,26700,218
20240607,092800,1671840750,26750,26750,26750,26750,206
20240607,092700,1666330250,26700,26700,26800,26700,627
20240607,092600,1649589250,26800,26750,26800,26700,530
20240607,092500,1635413050,26800,26700,26800,26700,393
20240607,092400,1624892200,26700,26700,26700,26700,436
20240607,092300,1613251000,26700,26600,26700,26600,167
20240607,092200,1608803000,26650,26600,26650,26600,30
20240607,092100,1608003650,26600,26750,26750,26600,1467
20240607,092000,1568910000,26750,26800,26850,26750,463
20240607,091900,1556511700,26800,26850,26900,26800,406
20240607,091800,1545609500,26900,26900,26950,26900,2808
20240607,091700,1469989700,26950,26800,26950,26800,6512
20240607,091600,1294842500,26850,26800,26850,26800,1072
20240607,091500,1266059400,26850,26800,26900,26800,3107
20240607,091400,1182641000,26800,26800,26850,26800,5930
20240607,091300,1023547250,26750,26800,26850,26750,949
20240607,091200,998130250,26800,26650,26850,26600,7604
20240607,091100,794549300,26600,26650,26700,26600,2135
20240607,091000,737651650,26650,26700,26750,26650,626
20240607,090900,720937350,26750,26700,26750,26700,4196
20240607,090800,608782300,26650,26700,26700,26600,1078
20240607,090700,580004000,26750,26600,26750,26600,6961
20240607,090600,394235200,26600,26600,26650,26600,1189
20240607,090500,362602300,26600,26550,26650,26550,1597
20240607,090400,320155900,26550,26600,26650,26550,1192
20240607,090300,288480700,26600,26600,26650,26550,820
20240607,090200,266673450,26550,26500,26650,26500,5187
20240607,090100,128761350,26500,26400,26500,26400,1555
20240607,090000,87575950,26400,26300,26450,26300,3324