KissMeData/219420/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204600,588058230,7010,7010,7010,7010,1032
20240607,204500,588058230,7010,7010,7010,7010,0
20240607,204400,588058230,7010,7010,7010,7010,0
20240607,204300,588058230,7010,7010,7010,7010,0
20240607,204200,588058230,7010,7010,7010,7010,0
20240607,204100,588058230,7010,7010,7010,7010,0
20240607,204000,588058230,7010,7010,7010,7010,0
20240607,203900,588058230,7010,7010,7010,7010,0
20240607,203800,588058230,7010,7010,7010,7010,0
20240607,203700,588058230,7010,7010,7010,7010,0
20240607,203600,588058230,7010,7010,7010,7010,0
20240607,203500,588058230,7010,7010,7010,7010,0
20240607,203400,588058230,7010,7010,7010,7010,0
20240607,203300,588058230,7010,7010,7010,7010,0
20240607,203200,588058230,7010,7010,7010,7010,0
20240607,203100,588058230,7010,7010,7010,7010,0
20240607,203000,588058230,7010,7010,7010,7010,0
20240607,202900,588058230,7010,7010,7010,7010,0
20240607,202800,588058230,7010,7010,7010,7010,0
20240607,202700,588058230,7010,7010,7010,7010,0
20240607,202600,588058230,7010,7010,7010,7010,0
20240607,202500,588058230,7010,7010,7010,7010,0
20240607,202400,588058230,7010,7010,7010,7010,0
20240607,202300,588058230,7010,7010,7010,7010,0
20240607,202200,588058230,7010,7010,7010,7010,0
20240607,202100,588058230,7010,7010,7010,7010,0
20240607,202000,588058230,7010,7010,7010,7010,0
20240607,201900,588058230,7010,7010,7010,7010,0
20240607,201800,588058230,7010,7010,7010,7010,0
20240607,201700,588058230,7010,7010,7010,7010,0
20240607,201600,588058230,7010,7010,7010,7010,1032
20240607,201500,588058230,7010,7010,7010,7010,0
20240607,201400,588058230,7010,7010,7010,7010,0
20240607,201300,588058230,7010,7010,7010,7010,0
20240607,201200,588058230,7010,7010,7010,7010,0
20240607,201100,588058230,7010,7010,7010,7010,0
20240607,201000,588058230,7010,7010,7010,7010,0
20240607,200900,588058230,7010,7010,7010,7010,0
20240607,200800,588058230,7010,7010,7010,7010,0
20240607,200700,588058230,7010,7010,7010,7010,0
20240607,200600,588058230,7010,7010,7010,7010,0
20240607,200500,588058230,7010,7010,7010,7010,0
20240607,200400,588058230,7010,7010,7010,7010,0
20240607,200300,588058230,7010,7010,7010,7010,0
20240607,200200,588058230,7010,7010,7010,7010,0
20240607,200100,588058230,7010,7010,7010,7010,0
20240607,200000,588058230,7010,7010,7010,7010,0
20240607,195900,588058230,7010,7010,7010,7010,0
20240607,195800,588058230,7010,7010,7010,7010,0
20240607,195700,588058230,7010,7010,7010,7010,0
20240607,195600,588058230,7010,7010,7010,7010,0
20240607,195500,588058230,7010,7010,7010,7010,0
20240607,195400,588058230,7010,7010,7010,7010,0
20240607,195300,588058230,7010,7010,7010,7010,0
20240607,195200,588058230,7010,7010,7010,7010,0
20240607,195100,588058230,7010,7010,7010,7010,0
20240607,195000,588058230,7010,7010,7010,7010,0
20240607,194900,588058230,7010,7010,7010,7010,0
20240607,194800,588058230,7010,7010,7010,7010,0
20240607,194700,588058230,7010,7010,7010,7010,0
20240607,194600,588058230,7010,7010,7010,7010,1032
20240607,194500,588058230,7010,7010,7010,7010,0
20240607,194400,588058230,7010,7010,7010,7010,0
20240607,194300,588058230,7010,7010,7010,7010,0
20240607,194200,588058230,7010,7010,7010,7010,0
20240607,194100,588058230,7010,7010,7010,7010,0
20240607,194000,588058230,7010,7010,7010,7010,0
20240607,193900,588058230,7010,7010,7010,7010,0
20240607,193800,588058230,7010,7010,7010,7010,0
20240607,193700,588058230,7010,7010,7010,7010,0
20240607,193600,588058230,7010,7010,7010,7010,0
20240607,193500,588058230,7010,7010,7010,7010,0
20240607,193400,588058230,7010,7010,7010,7010,0
20240607,193300,588058230,7010,7010,7010,7010,0
20240607,193200,588058230,7010,7010,7010,7010,0
20240607,193100,588058230,7010,7010,7010,7010,0
20240607,193000,588058230,7010,7010,7010,7010,0
20240607,192900,588058230,7010,7010,7010,7010,0
20240607,192800,588058230,7010,7010,7010,7010,0
20240607,192700,588058230,7010,7010,7010,7010,0
20240607,192600,588058230,7010,7010,7010,7010,0
20240607,192500,588058230,7010,7010,7010,7010,0
20240607,192400,588058230,7010,7010,7010,7010,0
20240607,192300,588058230,7010,7010,7010,7010,0
20240607,192200,588058230,7010,7010,7010,7010,0
20240607,192100,588058230,7010,7010,7010,7010,0
20240607,192000,588058230,7010,7010,7010,7010,0
20240607,191900,588058230,7010,7010,7010,7010,0
20240607,191800,588058230,7010,7010,7010,7010,0
20240607,191700,588058230,7010,7010,7010,7010,0
20240607,191600,588058230,7010,7010,7010,7010,1032
20240607,191500,588058230,7010,7010,7010,7010,0
20240607,191400,588058230,7010,7010,7010,7010,0
20240607,191300,588058230,7010,7010,7010,7010,0
20240607,191200,588058230,7010,7010,7010,7010,0
20240607,191100,588058230,7010,7010,7010,7010,0
20240607,191000,588058230,7010,7010,7010,7010,0
20240607,190900,588058230,7010,7010,7010,7010,0
20240607,190800,588058230,7010,7010,7010,7010,0
20240607,190700,588058230,7010,7010,7010,7010,0
20240607,190600,588058230,7010,7010,7010,7010,0
20240607,190500,588058230,7010,7010,7010,7010,0
20240607,190400,588058230,7010,7010,7010,7010,0
20240607,190300,588058230,7010,7010,7010,7010,0
20240607,190200,588058230,7010,7010,7010,7010,0
20240607,190100,588058230,7010,7010,7010,7010,0
20240607,190000,588058230,7010,7010,7010,7010,0
20240607,185900,588058230,7010,7010,7010,7010,0
20240607,185800,588058230,7010,7010,7010,7010,0
20240607,185700,588058230,7010,7010,7010,7010,0
20240607,185600,588058230,7010,7010,7010,7010,0
20240607,185500,588058230,7010,7010,7010,7010,0
20240607,185400,588058230,7010,7010,7010,7010,0
20240607,185300,588058230,7010,7010,7010,7010,0
20240607,185200,588058230,7010,7010,7010,7010,0
20240607,185100,588058230,7010,7010,7010,7010,0
20240607,185000,588058230,7010,7010,7010,7010,0
20240607,184900,588058230,7010,7010,7010,7010,0
20240607,184800,588058230,7010,7010,7010,7010,0
20240607,184700,588058230,7010,7010,7010,7010,0
20240607,184600,588058230,7010,7010,7010,7010,1032
20240607,184500,588058230,7010,7010,7010,7010,0
20240607,184400,588058230,7010,7010,7010,7010,0
20240607,184300,588058230,7010,7010,7010,7010,0
20240607,184200,588058230,7010,7010,7010,7010,0
20240607,184100,588058230,7010,7010,7010,7010,0
20240607,184000,588058230,7010,7010,7010,7010,0
20240607,183900,588058230,7010,7010,7010,7010,0
20240607,183800,588058230,7010,7010,7010,7010,0
20240607,183700,588058230,7010,7010,7010,7010,0
20240607,183600,588058230,7010,7010,7010,7010,0
20240607,183500,588058230,7010,7010,7010,7010,0
20240607,183400,588058230,7010,7010,7010,7010,0
20240607,183300,588058230,7010,7010,7010,7010,0
20240607,183200,588058230,7010,7010,7010,7010,0
20240607,183100,588058230,7010,7010,7010,7010,0
20240607,183000,588058230,7010,7010,7010,7010,0
20240607,182900,588058230,7010,7010,7010,7010,0
20240607,182800,588058230,7010,7010,7010,7010,0
20240607,182700,588058230,7010,7010,7010,7010,0
20240607,182600,588058230,7010,7010,7010,7010,0
20240607,182500,588058230,7010,7010,7010,7010,0
20240607,182400,588058230,7010,7010,7010,7010,0
20240607,182300,588058230,7010,7010,7010,7010,0
20240607,182200,588058230,7010,7010,7010,7010,0
20240607,182100,588058230,7010,7010,7010,7010,0
20240607,182000,588058230,7010,7010,7010,7010,0
20240607,181900,588058230,7010,7010,7010,7010,0
20240607,181800,588058230,7010,7010,7010,7010,0
20240607,181700,588058230,7010,7010,7010,7010,0
20240607,181600,588058230,7010,7010,7010,7010,1032
20240607,181500,588058230,7010,7010,7010,7010,0
20240607,181400,588058230,7010,7010,7010,7010,0
20240607,181300,588058230,7010,7010,7010,7010,0
20240607,181200,588058230,7010,7010,7010,7010,0
20240607,181100,588058230,7010,7010,7010,7010,0
20240607,181000,588058230,7010,7010,7010,7010,0
20240607,180900,588058230,7010,7010,7010,7010,0
20240607,180800,588058230,7010,7010,7010,7010,0
20240607,180700,588058230,7010,7010,7010,7010,0
20240607,180600,588058230,7010,7010,7010,7010,0
20240607,180500,588058230,7010,7010,7010,7010,0
20240607,180400,588058230,7010,7010,7010,7010,0
20240607,180300,588058230,7010,7010,7010,7010,0
20240607,180200,588058230,7010,7010,7010,7010,0
20240607,180100,588058230,7010,7010,7010,7010,0
20240607,180000,588058230,7010,7010,7010,7010,0
20240607,175900,588058230,7010,7010,7010,7010,0
20240607,175800,588058230,7010,7010,7010,7010,0
20240607,175700,588058230,7010,7010,7010,7010,0
20240607,175600,588058230,7010,7010,7010,7010,0
20240607,175500,588058230,7010,7010,7010,7010,0
20240607,175400,588058230,7010,7010,7010,7010,0
20240607,175300,588058230,7010,7010,7010,7010,0
20240607,175200,588058230,7010,7010,7010,7010,0
20240607,175100,588058230,7010,7010,7010,7010,0
20240607,175000,588058230,7010,7010,7010,7010,0
20240607,174900,588058230,7010,7010,7010,7010,0
20240607,174800,588058230,7010,7010,7010,7010,0
20240607,174700,588058230,7010,7010,7010,7010,0
20240607,174600,588058230,7010,7010,7010,7010,1032
20240607,174500,588058230,7010,7010,7010,7010,0
20240607,174400,588058230,7010,7010,7010,7010,0
20240607,174300,588058230,7010,7010,7010,7010,0
20240607,174200,588058230,7010,7010,7010,7010,0
20240607,174100,588058230,7010,7010,7010,7010,0
20240607,174000,588058230,7010,7010,7010,7010,0
20240607,173900,588058230,7010,7010,7010,7010,0
20240607,173800,588058230,7010,7010,7010,7010,0
20240607,173700,588058230,7010,7010,7010,7010,0
20240607,173600,588058230,7010,7010,7010,7010,0
20240607,173500,588058230,7010,7010,7010,7010,0
20240607,173400,588058230,7010,7010,7010,7010,0
20240607,173300,588058230,7010,7010,7010,7010,0
20240607,173200,588058230,7010,7010,7010,7010,0
20240607,173100,588058230,7010,7010,7010,7010,0
20240607,173000,588058230,7010,7010,7010,7010,0
20240607,172900,588058230,7010,7010,7010,7010,0
20240607,172800,588058230,7010,7010,7010,7010,0
20240607,172700,588058230,7010,7010,7010,7010,0
20240607,172600,588058230,7010,7010,7010,7010,0
20240607,172500,588058230,7010,7010,7010,7010,0
20240607,172400,588058230,7010,7010,7010,7010,0
20240607,172300,588058230,7010,7010,7010,7010,0
20240607,172200,588058230,7010,7010,7010,7010,0
20240607,172100,588058230,7010,7010,7010,7010,0
20240607,172000,588058230,7010,7010,7010,7010,0
20240607,171900,588058230,7010,7010,7010,7010,0
20240607,171800,588058230,7010,7010,7010,7010,0
20240607,171700,588058230,7010,7010,7010,7010,0
20240607,171600,588058230,7010,7010,7010,7010,1032
20240607,171500,588058230,7010,7010,7010,7010,0
20240607,171400,588058230,7010,7010,7010,7010,0
20240607,171300,588058230,7010,7010,7010,7010,0
20240607,171200,588058230,7010,7010,7010,7010,0
20240607,171100,588058230,7010,7010,7010,7010,0
20240607,171000,588058230,7010,7010,7010,7010,0
20240607,170900,588058230,7010,7010,7010,7010,0
20240607,170800,588058230,7010,7010,7010,7010,0
20240607,170700,588058230,7010,7010,7010,7010,0
20240607,170600,588058230,7010,7010,7010,7010,0
20240607,170500,588058230,7010,7010,7010,7010,0
20240607,170400,588058230,7010,7010,7010,7010,0
20240607,170300,588058230,7010,7010,7010,7010,0
20240607,170200,588058230,7010,7010,7010,7010,0
20240607,170100,588058230,7010,7010,7010,7010,0
20240607,170000,588058230,7010,7010,7010,7010,0
20240607,165900,588058230,7010,7010,7010,7010,0
20240607,165800,588058230,7010,7010,7010,7010,0
20240607,165700,588058230,7010,7010,7010,7010,0
20240607,165600,588058230,7010,7010,7010,7010,0
20240607,165500,588058230,7010,7010,7010,7010,0
20240607,165400,588058230,7010,7010,7010,7010,0
20240607,165300,588058230,7010,7010,7010,7010,0
20240607,165200,588058230,7010,7010,7010,7010,0
20240607,165100,588058230,7010,7010,7010,7010,0
20240607,165000,588058230,7010,7010,7010,7010,0
20240607,164900,588058230,7010,7010,7010,7010,0
20240607,164800,588058230,7010,7010,7010,7010,0
20240607,164700,588058230,7010,7010,7010,7010,0
20240607,164600,588058230,7010,7010,7010,7010,1032
20240607,164500,588058230,7010,7010,7010,7010,0
20240607,164400,588058230,7010,7010,7010,7010,0
20240607,164300,588058230,7010,7010,7010,7010,0
20240607,164200,588058230,7010,7010,7010,7010,0
20240607,164100,588058230,7010,7010,7010,7010,0
20240607,164000,588058230,7010,7010,7010,7010,0
20240607,163900,588058230,7010,7010,7010,7010,0
20240607,163800,588058230,7010,7010,7010,7010,0
20240607,163700,588058230,7010,7010,7010,7010,0
20240607,163600,588058230,7010,7010,7010,7010,0
20240607,163500,588058230,7010,7010,7010,7010,0
20240607,163400,588058230,7010,7010,7010,7010,0
20240607,163300,588058230,7010,7010,7010,7010,0
20240607,163200,588058230,7010,7010,7010,7010,0
20240607,163100,588058230,7010,7010,7010,7010,0
20240607,163000,588058230,7010,7010,7010,7010,0
20240607,162900,588058230,7010,7010,7010,7010,0
20240607,162800,588058230,7010,7010,7010,7010,0
20240607,162700,588058230,7010,7010,7010,7010,0
20240607,162600,588058230,7010,7010,7010,7010,0
20240607,162500,588058230,7010,7010,7010,7010,0
20240607,162400,588058230,7010,7010,7010,7010,0
20240607,162300,588058230,7010,7010,7010,7010,0
20240607,162200,588058230,7010,7010,7010,7010,0
20240607,162100,588058230,7010,7010,7010,7010,0
20240607,162000,588058230,7010,7010,7010,7010,0
20240607,161900,588058230,7010,7010,7010,7010,0
20240607,161800,588058230,7010,7010,7010,7010,0
20240607,161700,588058230,7010,7010,7010,7010,0
20240607,161600,588058230,7010,7010,7010,7010,1032
20240607,161500,588058230,7010,7010,7010,7010,0
20240607,161400,588058230,7010,7010,7010,7010,0
20240607,161300,588058230,7010,7010,7010,7010,0
20240607,161200,588058230,7010,7010,7010,7010,0
20240607,161100,588058230,7010,7010,7010,7010,0
20240607,161000,588058230,7010,7010,7010,7010,0
20240607,160900,588058230,7010,7010,7010,7010,0
20240607,160800,588058230,7010,7010,7010,7010,0
20240607,160700,588058230,7010,7010,7010,7010,0
20240607,160600,588058230,7010,7010,7010,7010,0
20240607,160500,588058230,7010,7010,7010,7010,0
20240607,160400,588058230,7010,7010,7010,7010,0
20240607,160300,588058230,7010,7010,7010,7010,0
20240607,160200,588058230,7010,7010,7010,7010,0
20240607,160100,588058230,7010,7010,7010,7010,0
20240607,160000,588058230,7010,7010,7010,7010,0
20240607,155900,588058230,7010,7010,7010,7010,0
20240607,155800,588058230,7010,7010,7010,7010,0
20240607,155700,588058230,7010,7010,7010,7010,0
20240607,155600,588058230,7010,7010,7010,7010,0
20240607,155500,588058230,7010,7010,7010,7010,0
20240607,155400,588058230,7010,7010,7010,7010,0
20240607,155300,588058230,7010,7010,7010,7010,0
20240607,155200,588058230,7010,7010,7010,7010,0
20240607,155100,588058230,7010,7010,7010,7010,0
20240607,155000,588058230,7010,7010,7010,7010,0
20240607,154900,588058230,7010,7010,7010,7010,0
20240607,154800,588058230,7010,7010,7010,7010,0
20240607,154700,588058230,7010,7010,7010,7010,0
20240607,154600,588058230,7010,7010,7010,7010,1032
20240607,154500,588058230,7010,7010,7010,7010,0
20240607,154400,588058230,7010,7010,7010,7010,0
20240607,154300,588058230,7010,7010,7010,7010,0
20240607,154200,588058230,7010,7010,7010,7010,0
20240607,154100,588058230,7010,7010,7010,7010,0
20240607,154000,588058230,7010,7010,7010,7010,0
20240607,153900,588058230,7010,7010,7010,7010,0
20240607,153800,588058230,7010,7010,7010,7010,0
20240607,153700,588058230,7010,7010,7010,7010,0
20240607,153600,588058230,7010,7010,7010,7010,0
20240607,153500,588058230,7010,7010,7010,7010,0
20240607,153400,588058230,7010,7010,7010,7010,0
20240607,153300,588058230,7010,7010,7010,7010,0
20240607,153200,588058230,7010,7010,7010,7010,0
20240607,153100,588058230,7010,7010,7010,7010,0
20240607,153000,588058230,7010,7010,7010,7010,1032
20240607,152900,580823910,7040,7040,7040,7040,0
20240607,152800,580823910,7040,7040,7040,7040,0
20240607,152700,580823910,7040,7040,7040,7040,0
20240607,152600,580823910,7040,7040,7040,7040,0
20240607,152500,580823910,7040,7040,7040,7040,0
20240607,152400,580823910,7040,7040,7040,7040,0
20240607,152300,580823910,7040,7040,7040,7040,0
20240607,152200,580823910,7040,7040,7040,7040,0
20240607,152100,580823910,7040,7040,7040,7040,0
20240607,152000,580823910,7040,7040,7040,7040,0
20240607,151900,580823910,7040,7030,7040,7030,307
20240607,151800,578665460,7030,7010,7030,7010,111
20240607,151700,577885750,7010,7010,7010,7010,50
20240607,151600,577535250,7010,7010,7010,7010,0
20240607,151500,577535250,7010,7010,7010,7010,43
20240607,151400,577233820,7030,7030,7030,7030,1
20240607,151300,577226790,7030,7020,7030,7010,982
20240607,151200,570326480,7030,7030,7030,7030,0
20240607,151100,570326480,7030,7030,7030,7030,600
20240607,151000,566108480,7030,7030,7030,7030,50
20240607,150900,565756980,7030,7030,7030,7030,10
20240607,150800,565686680,7030,7030,7030,7030,0
20240607,150700,565686680,7030,7030,7030,7030,1
20240607,150600,565679650,7030,7030,7030,7030,1
20240607,150500,565672620,7020,7020,7020,7020,426
20240607,150400,562682100,7030,7030,7030,7030,6
20240607,150300,562639920,7030,7030,7030,7030,15
20240607,150200,562534470,7030,7030,7030,7030,0
20240607,150100,562534470,7030,7030,7030,7030,10
20240607,150000,562464170,7030,7030,7030,7030,0
20240607,145900,562464170,7030,7030,7030,7030,1
20240607,145800,562457140,7020,7020,7020,7020,148
20240607,145700,561418180,7020,7020,7020,7020,1
20240607,145600,561411160,7010,7010,7010,7010,1
20240607,145500,561404150,7030,7020,7030,7020,931
20240607,145400,554867190,7000,7010,7010,7000,700
20240607,145300,549962820,7010,7010,7010,7010,83
20240607,145200,549380990,7020,7020,7020,7020,0
20240607,145100,549380990,7020,7020,7020,7020,2
20240607,145000,549366950,7020,7020,7020,7020,10
20240607,144900,549296750,7000,7000,7000,7000,0
20240607,144800,549296750,7000,7000,7000,7000,0
20240607,144700,549296750,7000,7000,7000,7000,17
20240607,144600,549177750,7020,7010,7020,7010,741
20240607,144500,543981010,7000,7000,7000,7000,0
20240607,144400,543981010,7000,7000,7000,7000,2
20240607,144300,543967010,7000,7000,7000,7000,0
20240607,144200,543967010,7000,7000,7000,7000,0
20240607,144100,543967010,7000,7000,7000,7000,179
20240607,144000,542714010,7000,7000,7000,7000,20
20240607,143900,542574010,7000,7000,7000,7000,1
20240607,143800,542567010,6990,6990,6990,6990,0
20240607,143700,542567010,6990,6990,6990,6990,44
20240607,143600,542259450,6990,6990,6990,6990,100
20240607,143500,541560450,7000,7010,7010,7000,412
20240607,143400,538676440,7000,7000,7000,7000,0
20240607,143300,538676440,7000,7000,7000,7000,0
20240607,143200,538676440,7000,7000,7000,7000,63
20240607,143100,538235440,7000,7000,7000,7000,50
20240607,143000,537885440,7000,7000,7000,7000,0
20240607,142900,537885440,7000,7000,7000,7000,0
20240607,142800,537885440,7000,7000,7000,7000,1
20240607,142700,537878440,7000,7000,7000,7000,1
20240607,142600,537871440,6980,6990,6990,6980,700
20240607,142500,532983420,7000,7000,7000,7000,0
20240607,142400,532983420,7000,6990,7000,6990,190
20240607,142300,531654320,6990,6990,6990,6990,0
20240607,142200,531654320,6990,6990,6990,6990,0
20240607,142100,531654320,6990,6990,6990,6990,0
20240607,142000,531654320,6990,6990,6990,6990,467
20240607,141900,528389990,6990,6990,6990,6990,78
20240607,141800,527844770,7000,7000,7000,7000,22
20240607,141700,527690770,7000,7000,7000,7000,0
20240607,141600,527690770,7000,7010,7010,7000,211
20240607,141500,526211990,7000,7000,7000,7000,0
20240607,141400,526211990,7000,7000,7000,7000,0
20240607,141300,526211990,7000,7000,7000,7000,51
20240607,141200,525854990,7000,7000,7000,7000,189
20240607,141100,524531990,7000,7000,7000,7000,80
20240607,141000,523971990,6980,6990,6990,6980,770
20240607,140900,518597100,6980,6980,6980,6980,0
20240607,140800,518597100,6980,6980,6980,6980,0
20240607,140700,518597100,6980,6980,6980,6980,0
20240607,140600,518597100,6980,7000,7000,6980,60
20240607,140500,518177300,7000,7000,7000,7000,51
20240607,140400,517820300,6990,7000,7000,6980,1135
20240607,140300,509894220,7000,7000,7000,7000,11
20240607,140200,509817220,6990,6990,6990,6990,5
20240607,140100,509782270,7000,7000,7000,7000,0
20240607,140000,509782270,7000,7010,7010,7000,110
20240607,135900,509011270,6980,6980,6980,6980,0
20240607,135800,509011270,6980,6980,6980,6980,2
20240607,135700,508997310,6980,6980,6980,6980,200
20240607,135600,507601310,6980,7010,7010,6980,767
20240607,135500,502243650,7010,7010,7010,7010,0
20240607,135400,502243650,7010,7010,7010,7010,1
20240607,135300,502236640,6990,7000,7000,6990,201
20240607,135200,500831640,6990,7000,7010,6990,154
20240607,135100,499752800,6990,6990,6990,6990,97
20240607,135000,499074770,6990,6990,6990,6990,50
20240607,134900,498725270,6990,6990,6990,6990,3550
20240607,134800,473910770,7000,7000,7000,7000,0
20240607,134700,473910770,7000,7000,7000,7000,0
20240607,134600,473910770,7000,7000,7000,7000,0
20240607,134500,473910770,7000,7000,7000,7000,0
20240607,134400,473910770,7000,7000,7000,7000,107
20240607,134300,473161770,7000,7000,7000,7000,20
20240607,134200,473021770,7000,7000,7000,7000,0
20240607,134100,473021770,7000,7000,7000,6990,779
20240607,134000,467576070,7010,7010,7010,7010,0
20240607,133900,467576070,7010,7010,7010,7010,0
20240607,133800,467576070,7010,7010,7010,7010,0
20240607,133700,467576070,7010,7010,7020,7010,83
20240607,133600,466993910,7010,7010,7010,7010,18
20240607,133500,466867730,7010,7010,7010,7010,580
20240607,133400,462801930,7000,7000,7000,7000,0
20240607,133300,462801930,7000,7000,7000,7000,0
20240607,133200,462801930,7000,7000,7000,7000,0
20240607,133100,462801930,7000,7000,7000,7000,100
20240607,133000,462101930,7000,7000,7000,7000,94
20240607,132900,461443930,7000,7000,7000,7000,200
20240607,132800,460043930,7000,7000,7000,7000,2
20240607,132700,460029930,6990,6990,6990,6990,0
20240607,132600,460029930,6990,6990,6990,6990,63
20240607,132500,459589560,7000,7000,7000,7000,2
20240607,132400,459575560,7000,7000,7000,7000,1
20240607,132300,459568560,7000,7000,7000,7000,7
20240607,132200,459519560,7000,7000,7000,7000,23
20240607,132100,459358560,7000,7000,7000,7000,100
20240607,132000,458658560,7020,7020,7020,7020,50
20240607,131900,458307560,7020,7020,7020,7020,1
20240607,131800,458300540,6990,6990,6990,6990,0
20240607,131700,458300540,6990,6990,6990,6990,0
20240607,131600,458300540,6990,7000,7000,6990,1652
20240607,131500,446738050,7000,7000,7000,7000,1022
20240607,131400,439584050,7000,7000,7000,7000,0
20240607,131300,439584050,7000,7000,7000,7000,0
20240607,131200,439584050,7000,7010,7010,7000,863
20240607,131100,433542050,7010,7010,7010,7010,0
20240607,131000,433542050,7010,7010,7010,7010,4
20240607,130900,433514010,7010,7010,7010,7010,0
20240607,130800,433514010,7010,7010,7010,7010,0
20240607,130700,433514010,7010,7010,7010,7010,500
20240607,130600,430009010,7000,7000,7000,7000,357
20240607,130500,427510010,7010,7010,7010,7010,1
20240607,130400,427503000,6990,6990,6990,6990,0
20240607,130300,427503000,6990,6990,6990,6990,200
20240607,130200,426105000,6990,6990,6990,6990,0
20240607,130100,426105000,6990,7010,7020,6990,1904
20240607,130000,412777330,6990,7000,7000,6990,1841
20240607,125900,399893850,7010,7010,7010,7010,10
20240607,125800,399823750,7010,7010,7010,7010,7
20240607,125700,399774680,7010,7010,7010,7010,10
20240607,125600,399704580,7010,7010,7010,7010,15
20240607,125500,399599430,7020,7020,7020,7020,0
20240607,125400,399599430,7020,7020,7020,7020,3
20240607,125300,399578370,7020,7020,7020,7020,0
20240607,125200,399578370,7020,7020,7020,7020,265
20240607,125100,397718070,7020,7020,7020,7020,0
20240607,125000,397718070,7020,7020,7020,7020,5
20240607,124900,397682970,7020,7020,7020,7020,1
20240607,124800,397675950,7020,7010,7020,7010,49
20240607,124700,397332260,7000,7000,7000,7000,100
20240607,124600,396632260,7000,7000,7000,7000,0
20240607,124500,396632260,7000,7000,7000,7000,1280
20240607,124400,387672260,7010,7010,7010,7010,0
20240607,124300,387672260,7010,7010,7010,7010,3
20240607,124200,387651230,7010,7010,7010,7010,60
20240607,124100,387230630,7000,7000,7000,7000,0
20240607,124000,387230630,7000,7000,7000,7000,53
20240607,123900,386859630,7000,7000,7000,7000,0
20240607,123800,386859630,7000,7000,7000,7000,0
20240607,123700,386859630,7000,7000,7000,7000,0
20240607,123600,386859630,7000,7000,7000,7000,2
20240607,123500,386845630,7000,7000,7000,7000,57
20240607,123400,386446630,7020,7020,7020,7020,0
20240607,123300,386446630,7020,7020,7020,7020,0
20240607,123200,386446630,7020,7020,7020,7020,0
20240607,123100,386446630,7020,7020,7020,7020,14
20240607,123000,386348350,7000,7010,7010,7000,500
20240607,122900,382848250,7000,7000,7000,7000,0
20240607,122800,382848250,7000,7000,7000,7000,0
20240607,122700,382848250,7000,7010,7010,7000,1292
20240607,122600,373801950,7010,7010,7010,7000,1801
20240607,122500,361194440,7010,7010,7010,7010,0
20240607,122400,361194440,7010,7010,7010,7010,118
20240607,122300,360367260,7000,7000,7000,7000,0
20240607,122200,360367260,7000,7010,7010,7000,750
20240607,122100,355114350,7020,7020,7020,7020,9
20240607,122000,355051170,7020,7020,7020,7020,7
20240607,121900,355002030,7030,7030,7030,7030,0
20240607,121800,355002030,7030,7030,7030,7030,0
20240607,121700,355002030,7030,7030,7030,7030,0
20240607,121600,355002030,7030,7020,7030,7000,1658
20240607,121500,343383260,7030,7030,7030,7030,1
20240607,121400,343376230,7030,7030,7030,7030,5
20240607,121300,343341080,7030,7030,7030,7030,0
20240607,121200,343341080,7030,7030,7030,7030,0
20240607,121100,343341080,7030,7030,7030,7030,0
20240607,121000,343341080,7030,7030,7030,7030,0
20240607,120900,343341080,7030,7030,7030,7030,0
20240607,120800,343341080,7030,7010,7030,7010,219
20240607,120700,341804310,7010,7010,7010,7010,0
20240607,120600,341804310,7010,7010,7010,7010,0
20240607,120500,341804310,7010,7020,7020,7010,864
20240607,120400,335746580,7030,7030,7030,7030,0
20240607,120300,335746580,7030,7030,7030,7030,0
20240607,120200,335746580,7030,7030,7030,7030,6
20240607,120100,335704400,7060,7020,7060,7020,1241
20240607,120000,326986940,7020,7020,7020,7020,300
20240607,115900,324880940,7020,7020,7020,7020,0
20240607,115800,324880940,7020,7060,7060,7020,1001
20240607,115700,317852770,7060,7060,7060,7060,10
20240607,115600,317782170,7070,7070,7070,7070,0
20240607,115500,317782170,7070,7070,7070,7070,0
20240607,115400,317782170,7070,7050,7070,7050,375
20240607,115300,315138380,7040,7040,7040,7040,0
20240607,115200,315138380,7040,7040,7040,7040,0
20240607,115100,315138380,7040,7040,7040,7040,0
20240607,115000,315138380,7040,7040,7040,7040,0
20240607,114900,315138380,7040,7040,7040,7040,0
20240607,114800,315138380,7040,7040,7040,7040,488
20240607,114700,311702860,7020,7020,7020,7020,0
20240607,114600,311702860,7020,7020,7020,7020,0
20240607,114500,311702860,7020,7020,7020,7020,0
20240607,114400,311702860,7020,7020,7020,7020,0
20240607,114300,311702860,7020,7030,7030,7020,80
20240607,114200,311141220,7030,7030,7030,7030,48
20240607,114100,310803780,7020,7020,7020,7020,0
20240607,114000,310803780,7020,7020,7020,7020,0
20240607,113900,310803780,7020,7020,7020,7020,7
20240607,113800,310754640,7020,7020,7020,7020,168
20240607,113700,309575280,7020,7020,7020,7020,36
20240607,113600,309322560,7020,7020,7020,7020,83
20240607,113500,308739900,7050,7050,7050,7050,0
20240607,113400,308739900,7050,7050,7050,7050,0
20240607,113300,308739900,7050,7050,7050,7050,0
20240607,113200,308739900,7050,7020,7050,7020,2
20240607,113100,308725830,7020,7020,7020,7020,77
20240607,113000,308185290,7050,7030,7050,7030,103
20240607,112900,307460120,7030,7030,7030,7030,5
20240607,112800,307424970,7030,7030,7030,7030,0
20240607,112700,307424970,7030,7030,7030,7030,7
20240607,112600,307375760,7030,7030,7030,7030,50
20240607,112500,307024260,7030,7030,7030,7030,10
20240607,112400,306953960,7030,7030,7030,7030,5
20240607,112300,306918810,7030,7030,7030,7030,0
20240607,112200,306918810,7030,7010,7030,7010,175
20240607,112100,305691400,7010,7020,7020,7010,280
20240607,112000,303725950,7020,7030,7030,7020,2208
20240607,111900,288219780,7040,7040,7040,7040,1
20240607,111800,288212740,7040,7040,7040,7040,0
20240607,111700,288212740,7040,7040,7040,7040,0
20240607,111600,288212740,7040,7040,7040,7040,111
20240607,111500,287431300,7050,7040,7050,7040,163
20240607,111400,286283750,7040,7040,7040,7040,0
20240607,111300,286283750,7040,7040,7040,7040,108
20240607,111200,285523430,7050,7050,7050,7050,0
20240607,111100,285523430,7050,7060,7060,7050,338
20240607,111000,283140150,7060,7060,7060,7060,0
20240607,110900,283140150,7060,7060,7060,7060,2
20240607,110800,283126030,7060,7060,7060,7060,0
20240607,110700,283126030,7060,7060,7060,7060,6
20240607,110600,283083670,7030,7060,7060,7030,31
20240607,110500,282865710,7060,7060,7060,7060,1
20240607,110400,282858650,7020,7020,7020,7020,0
20240607,110300,282858650,7020,7020,7020,7020,0
20240607,110200,282858650,7020,7030,7030,7020,1510
20240607,110100,272252400,7030,7030,7030,7030,160
20240607,110000,271127600,7030,7050,7050,7030,1624
20240607,105900,259690070,7050,7050,7060,7050,400
20240607,105800,256869420,7050,7050,7050,7050,450
20240607,105700,253696920,7060,7060,7060,7060,3
20240607,105600,253675740,7070,7070,7070,7070,0
20240607,105500,253675740,7070,7070,7070,7070,0
20240607,105400,253675740,7070,7070,7070,7070,0
20240607,105300,253675740,7070,7070,7070,7070,1
20240607,105200,253668670,7020,7020,7020,7020,0
20240607,105100,253668670,7020,7050,7050,7020,5515
20240607,105000,214865900,7050,7060,7060,7050,99
20240607,104900,214167700,7090,7090,7090,7090,0
20240607,104800,214167700,7090,7090,7090,7090,0
20240607,104700,214167700,7090,7090,7090,7090,100
20240607,104600,213458700,7060,7060,7060,7060,23
20240607,104500,213296320,7090,7090,7090,7090,0
20240607,104400,213296320,7090,7090,7090,7090,1
20240607,104300,213289230,7060,7060,7060,7060,15
20240607,104200,213183330,7050,7050,7050,7050,0
20240607,104100,213183330,7050,7050,7050,7050,302
20240607,104000,211054230,7050,7050,7050,7050,0
20240607,103900,211054230,7050,7050,7050,7050,0
20240607,103800,211054230,7050,7050,7050,7050,0
20240607,103700,211054230,7050,7050,7050,7050,119
20240607,103600,210215280,7080,7050,7080,7040,182
20240607,103500,208933720,7080,7080,7080,7080,0
20240607,103400,208933720,7080,7060,7080,7040,1503
20240607,103300,198336560,7060,7060,7070,7060,948
20240607,103200,191643610,7060,7070,7070,7060,367
20240607,103100,189049220,7070,7070,7070,7070,59
20240607,103000,188632090,7070,7070,7070,7070,0
20240607,102900,188632090,7070,7070,7070,7070,37
20240607,102800,188370500,7080,7080,7080,7080,140
20240607,102700,187379300,7080,7090,7090,7080,30
20240607,102600,187166650,7090,7090,7090,7090,105
20240607,102500,186422200,7080,7080,7080,7080,0
20240607,102400,186422200,7080,7080,7080,7080,0
20240607,102300,186422200,7080,7080,7080,7080,0
20240607,102200,186422200,7080,7090,7090,7080,131
20240607,102100,185493900,7090,7090,7090,7090,0
20240607,102000,185493900,7090,7090,7090,7090,4
20240607,101900,185465540,7080,7080,7120,7080,44
20240607,101800,185153020,7130,7130,7130,7130,0
20240607,101700,185153020,7130,7130,7130,7130,0
20240607,101600,185153020,7130,7130,7130,7130,0
20240607,101500,185153020,7130,7130,7130,7130,0
20240607,101400,185153020,7130,7130,7130,7130,0
20240607,101300,185153020,7130,7110,7130,7110,43
20240607,101200,184846870,7060,7080,7080,7060,880
20240607,101100,178624540,7080,7080,7080,7080,618
20240607,101000,174249100,7130,7090,7130,7080,133
20240607,100900,173306260,7140,7140,7140,7140,0
20240607,100800,173306260,7140,7140,7140,7140,0
20240607,100700,173306260,7140,7140,7140,7140,1
20240607,100600,173299120,7140,7140,7140,7140,4
20240607,100500,173270560,7140,7100,7140,7100,43
20240607,100400,172963880,7090,7090,7090,7090,40
20240607,100300,172680280,7100,7100,7100,7100,0
20240607,100200,172680280,7100,7100,7100,7100,4
20240607,100100,172651880,7100,7100,7100,7100,45
20240607,100000,172332380,7100,7100,7100,7100,1
20240607,095900,172325280,7100,7100,7100,7100,3
20240607,095800,172303980,7100,7100,7100,7100,247
20240607,095700,170550280,7100,7100,7100,7100,1
20240607,095600,170543180,7080,7090,7090,7080,1000
20240607,095500,163463070,7080,7080,7080,7080,120
20240607,095400,162613470,7090,7090,7090,7090,42
20240607,095300,162315690,7090,7090,7090,7080,220
20240607,095200,160757790,7090,7090,7090,7090,800
20240607,095100,155085790,7090,7090,7090,7090,0
20240607,095000,155085790,7090,7090,7090,7090,0
20240607,094900,155085790,7090,7090,7090,7090,50
20240607,094800,154731290,7090,7090,7090,7090,0
20240607,094700,154731290,7090,7100,7100,7090,55
20240607,094600,154341330,7090,7090,7090,7090,0
20240607,094500,154341330,7090,7090,7090,7090,0
20240607,094400,154341330,7090,7090,7090,7090,0
20240607,094300,154341330,7090,7090,7130,7090,28
20240607,094200,154142770,7090,7090,7090,7090,0
20240607,094100,154142770,7090,7100,7100,7090,830
20240607,094000,148257490,7100,7100,7100,7100,110
20240607,093900,147476490,7090,7100,7100,7090,300
20240607,093800,145347960,7100,7100,7100,7100,0
20240607,093700,145347960,7100,7100,7100,7100,19
20240607,093600,145213060,7110,7110,7110,7110,0
20240607,093500,145213060,7110,7110,7110,7110,0
20240607,093400,145213060,7110,7110,7110,7110,0
20240607,093300,145213060,7110,7120,7120,7110,90
20240607,093200,144572790,7160,7160,7160,7160,0
20240607,093100,144572790,7160,7160,7160,7160,0
20240607,093000,144572790,7160,7160,7160,7160,220
20240607,092900,142997590,7160,7160,7160,7160,0
20240607,092800,142997590,7160,7150,7160,7150,1745
20240607,092700,130503690,7160,7160,7160,7160,0
20240607,092600,130503690,7160,7090,7160,7090,251
20240607,092500,128707480,7090,7090,7090,7090,170
20240607,092400,127502180,7090,7090,7090,7090,0
20240607,092300,127502180,7090,7100,7100,7090,1000
20240607,092200,120409920,7100,7090,7100,7090,150
20240607,092100,119345420,7090,7140,7140,7090,3290
20240607,092000,96000860,7140,7140,7140,7140,0
20240607,091900,96000860,7140,7130,7140,7130,772
20240607,091800,90496490,7100,7130,7130,7100,303
20240607,091700,88337600,7120,7120,7120,7120,1074
20240607,091600,80690720,7100,7090,7100,7090,91
20240607,091500,80044630,7090,7100,7100,7090,110
20240607,091400,79264630,7080,7080,7080,7080,0
20240607,091300,79264630,7080,7080,7080,7080,0
20240607,091200,79264630,7080,7080,7080,7080,0
20240607,091100,79264630,7080,7090,7090,7080,783
20240607,091000,73718520,7100,7110,7120,7100,4040
20240607,090900,45017830,7110,7100,7110,7100,127
20240607,090800,44115380,7110,7120,7120,7110,103
20240607,090700,43382050,7120,7120,7120,7120,406
20240607,090600,40491330,7080,7080,7080,7080,40
20240607,090500,40208130,7080,7090,7120,7080,2137
20240607,090400,24999790,7090,7090,7120,7090,1220
20240607,090300,16346990,7120,7120,7120,7120,0
20240607,090200,16346990,7120,7120,7120,7120,1
20240607,090100,16339870,7130,7090,7130,7070,641
20240607,090000,11799950,7130,7070,7130,7070,1669