KissMeData/087600/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200000,459878720,9810,9810,9810,9810,915
20240607,195900,459878720,9810,9810,9810,9810,0
20240607,195800,459878720,9810,9810,9810,9810,0
20240607,195700,459878720,9810,9810,9810,9810,0
20240607,195600,459878720,9810,9810,9810,9810,0
20240607,195500,459878720,9810,9810,9810,9810,0
20240607,195400,459878720,9810,9810,9810,9810,0
20240607,195300,459878720,9810,9810,9810,9810,0
20240607,195200,459878720,9810,9810,9810,9810,0
20240607,195100,459878720,9810,9810,9810,9810,0
20240607,195000,459878720,9810,9810,9810,9810,0
20240607,194900,459878720,9810,9810,9810,9810,0
20240607,194800,459878720,9810,9810,9810,9810,0
20240607,194700,459878720,9810,9810,9810,9810,0
20240607,194600,459878720,9810,9810,9810,9810,0
20240607,194500,459878720,9810,9810,9810,9810,0
20240607,194400,459878720,9810,9810,9810,9810,0
20240607,194300,459878720,9810,9810,9810,9810,0
20240607,194200,459878720,9810,9810,9810,9810,0
20240607,194100,459878720,9810,9810,9810,9810,0
20240607,194000,459878720,9810,9810,9810,9810,0
20240607,193900,459878720,9810,9810,9810,9810,0
20240607,193800,459878720,9810,9810,9810,9810,0
20240607,193700,459878720,9810,9810,9810,9810,0
20240607,193600,459878720,9810,9810,9810,9810,0
20240607,193500,459878720,9810,9810,9810,9810,0
20240607,193400,459878720,9810,9810,9810,9810,0
20240607,193300,459878720,9810,9810,9810,9810,0
20240607,193200,459878720,9810,9810,9810,9810,0
20240607,193100,459878720,9810,9810,9810,9810,0
20240607,193000,459878720,9810,9810,9810,9810,915
20240607,192900,459878720,9810,9810,9810,9810,0
20240607,192800,459878720,9810,9810,9810,9810,0
20240607,192700,459878720,9810,9810,9810,9810,0
20240607,192600,459878720,9810,9810,9810,9810,0
20240607,192500,459878720,9810,9810,9810,9810,0
20240607,192400,459878720,9810,9810,9810,9810,0
20240607,192300,459878720,9810,9810,9810,9810,0
20240607,192200,459878720,9810,9810,9810,9810,0
20240607,192100,459878720,9810,9810,9810,9810,0
20240607,192000,459878720,9810,9810,9810,9810,0
20240607,191900,459878720,9810,9810,9810,9810,0
20240607,191800,459878720,9810,9810,9810,9810,0
20240607,191700,459878720,9810,9810,9810,9810,0
20240607,191600,459878720,9810,9810,9810,9810,0
20240607,191500,459878720,9810,9810,9810,9810,0
20240607,191400,459878720,9810,9810,9810,9810,0
20240607,191300,459878720,9810,9810,9810,9810,0
20240607,191200,459878720,9810,9810,9810,9810,0
20240607,191100,459878720,9810,9810,9810,9810,0
20240607,191000,459878720,9810,9810,9810,9810,0
20240607,190900,459878720,9810,9810,9810,9810,0
20240607,190800,459878720,9810,9810,9810,9810,0
20240607,190700,459878720,9810,9810,9810,9810,0
20240607,190600,459878720,9810,9810,9810,9810,0
20240607,190500,459878720,9810,9810,9810,9810,0
20240607,190400,459878720,9810,9810,9810,9810,0
20240607,190300,459878720,9810,9810,9810,9810,0
20240607,190200,459878720,9810,9810,9810,9810,0
20240607,190100,459878720,9810,9810,9810,9810,0
20240607,190000,459878720,9810,9810,9810,9810,915
20240607,185900,459878720,9810,9810,9810,9810,0
20240607,185800,459878720,9810,9810,9810,9810,0
20240607,185700,459878720,9810,9810,9810,9810,0
20240607,185600,459878720,9810,9810,9810,9810,0
20240607,185500,459878720,9810,9810,9810,9810,0
20240607,185400,459878720,9810,9810,9810,9810,0
20240607,185300,459878720,9810,9810,9810,9810,0
20240607,185200,459878720,9810,9810,9810,9810,0
20240607,185100,459878720,9810,9810,9810,9810,0
20240607,185000,459878720,9810,9810,9810,9810,0
20240607,184900,459878720,9810,9810,9810,9810,0
20240607,184800,459878720,9810,9810,9810,9810,0
20240607,184700,459878720,9810,9810,9810,9810,0
20240607,184600,459878720,9810,9810,9810,9810,0
20240607,184500,459878720,9810,9810,9810,9810,0
20240607,184400,459878720,9810,9810,9810,9810,0
20240607,184300,459878720,9810,9810,9810,9810,0
20240607,184200,459878720,9810,9810,9810,9810,0
20240607,184100,459878720,9810,9810,9810,9810,0
20240607,184000,459878720,9810,9810,9810,9810,0
20240607,183900,459878720,9810,9810,9810,9810,0
20240607,183800,459878720,9810,9810,9810,9810,0
20240607,183700,459878720,9810,9810,9810,9810,0
20240607,183600,459878720,9810,9810,9810,9810,0
20240607,183500,459878720,9810,9810,9810,9810,0
20240607,183400,459878720,9810,9810,9810,9810,0
20240607,183300,459878720,9810,9810,9810,9810,0
20240607,183200,459878720,9810,9810,9810,9810,0
20240607,183100,459878720,9810,9810,9810,9810,0
20240607,183000,459878720,9810,9810,9810,9810,915
20240607,182900,459878720,9810,9810,9810,9810,0
20240607,182800,459878720,9810,9810,9810,9810,0
20240607,182700,459878720,9810,9810,9810,9810,0
20240607,182600,459878720,9810,9810,9810,9810,0
20240607,182500,459878720,9810,9810,9810,9810,0
20240607,182400,459878720,9810,9810,9810,9810,0
20240607,182300,459878720,9810,9810,9810,9810,0
20240607,182200,459878720,9810,9810,9810,9810,0
20240607,182100,459878720,9810,9810,9810,9810,0
20240607,182000,459878720,9810,9810,9810,9810,0
20240607,181900,459878720,9810,9810,9810,9810,0
20240607,181800,459878720,9810,9810,9810,9810,0
20240607,181700,459878720,9810,9810,9810,9810,0
20240607,181600,459878720,9810,9810,9810,9810,0
20240607,181500,459878720,9810,9810,9810,9810,0
20240607,181400,459878720,9810,9810,9810,9810,0
20240607,181300,459878720,9810,9810,9810,9810,0
20240607,181200,459878720,9810,9810,9810,9810,0
20240607,181100,459878720,9810,9810,9810,9810,0
20240607,181000,459878720,9810,9810,9810,9810,0
20240607,180900,459878720,9810,9810,9810,9810,0
20240607,180800,459878720,9810,9810,9810,9810,0
20240607,180700,459878720,9810,9810,9810,9810,0
20240607,180600,459878720,9810,9810,9810,9810,0
20240607,180500,459878720,9810,9810,9810,9810,0
20240607,180400,459878720,9810,9810,9810,9810,0
20240607,180300,459878720,9810,9810,9810,9810,0
20240607,180200,459878720,9810,9810,9810,9810,0
20240607,180100,459878720,9810,9810,9810,9810,0
20240607,180000,459878720,9810,9810,9810,9810,915
20240607,175900,459878720,9810,9810,9810,9810,0
20240607,175800,459878720,9810,9810,9810,9810,0
20240607,175700,459878720,9810,9810,9810,9810,0
20240607,175600,459878720,9810,9810,9810,9810,0
20240607,175500,459878720,9810,9810,9810,9810,0
20240607,175400,459878720,9810,9810,9810,9810,0
20240607,175300,459878720,9810,9810,9810,9810,0
20240607,175200,459878720,9810,9810,9810,9810,0
20240607,175100,459878720,9810,9810,9810,9810,0
20240607,175000,459878720,9810,9810,9810,9810,0
20240607,174900,459878720,9810,9810,9810,9810,0
20240607,174800,459878720,9810,9810,9810,9810,0
20240607,174700,459878720,9810,9810,9810,9810,0
20240607,174600,459878720,9810,9810,9810,9810,0
20240607,174500,459878720,9810,9810,9810,9810,0
20240607,174400,459878720,9810,9810,9810,9810,0
20240607,174300,459878720,9810,9810,9810,9810,0
20240607,174200,459878720,9810,9810,9810,9810,0
20240607,174100,459878720,9810,9810,9810,9810,0
20240607,174000,459878720,9810,9810,9810,9810,0
20240607,173900,459878720,9810,9810,9810,9810,0
20240607,173800,459878720,9810,9810,9810,9810,0
20240607,173700,459878720,9810,9810,9810,9810,0
20240607,173600,459878720,9810,9810,9810,9810,0
20240607,173500,459878720,9810,9810,9810,9810,0
20240607,173400,459878720,9810,9810,9810,9810,0
20240607,173300,459878720,9810,9810,9810,9810,0
20240607,173200,459878720,9810,9810,9810,9810,0
20240607,173100,459878720,9810,9810,9810,9810,0
20240607,173000,459878720,9810,9810,9810,9810,915
20240607,172900,459878720,9810,9810,9810,9810,0
20240607,172800,459878720,9810,9810,9810,9810,0
20240607,172700,459878720,9810,9810,9810,9810,0
20240607,172600,459878720,9810,9810,9810,9810,0
20240607,172500,459878720,9810,9810,9810,9810,0
20240607,172400,459878720,9810,9810,9810,9810,0
20240607,172300,459878720,9810,9810,9810,9810,0
20240607,172200,459878720,9810,9810,9810,9810,0
20240607,172100,459878720,9810,9810,9810,9810,0
20240607,172000,459878720,9810,9810,9810,9810,0
20240607,171900,459878720,9810,9810,9810,9810,0
20240607,171800,459878720,9810,9810,9810,9810,0
20240607,171700,459878720,9810,9810,9810,9810,0
20240607,171600,459878720,9810,9810,9810,9810,0
20240607,171500,459878720,9810,9810,9810,9810,0
20240607,171400,459878720,9810,9810,9810,9810,0
20240607,171300,459878720,9810,9810,9810,9810,0
20240607,171200,459878720,9810,9810,9810,9810,0
20240607,171100,459878720,9810,9810,9810,9810,0
20240607,171000,459878720,9810,9810,9810,9810,0
20240607,170900,459878720,9810,9810,9810,9810,0
20240607,170800,459878720,9810,9810,9810,9810,0
20240607,170700,459878720,9810,9810,9810,9810,0
20240607,170600,459878720,9810,9810,9810,9810,0
20240607,170500,459878720,9810,9810,9810,9810,0
20240607,170400,459878720,9810,9810,9810,9810,0
20240607,170300,459878720,9810,9810,9810,9810,0
20240607,170200,459878720,9810,9810,9810,9810,0
20240607,170100,459878720,9810,9810,9810,9810,0
20240607,170000,459878720,9810,9810,9810,9810,915
20240607,165900,459878720,9810,9810,9810,9810,0
20240607,165800,459878720,9810,9810,9810,9810,0
20240607,165700,459878720,9810,9810,9810,9810,0
20240607,165600,459878720,9810,9810,9810,9810,0
20240607,165500,459878720,9810,9810,9810,9810,0
20240607,165400,459878720,9810,9810,9810,9810,0
20240607,165300,459878720,9810,9810,9810,9810,0
20240607,165200,459878720,9810,9810,9810,9810,0
20240607,165100,459878720,9810,9810,9810,9810,0
20240607,165000,459878720,9810,9810,9810,9810,0
20240607,164900,459878720,9810,9810,9810,9810,0
20240607,164800,459878720,9810,9810,9810,9810,0
20240607,164700,459878720,9810,9810,9810,9810,0
20240607,164600,459878720,9810,9810,9810,9810,0
20240607,164500,459878720,9810,9810,9810,9810,0
20240607,164400,459878720,9810,9810,9810,9810,0
20240607,164300,459878720,9810,9810,9810,9810,0
20240607,164200,459878720,9810,9810,9810,9810,0
20240607,164100,459878720,9810,9810,9810,9810,0
20240607,164000,459878720,9810,9810,9810,9810,0
20240607,163900,459878720,9810,9810,9810,9810,0
20240607,163800,459878720,9810,9810,9810,9810,0
20240607,163700,459878720,9810,9810,9810,9810,0
20240607,163600,459878720,9810,9810,9810,9810,0
20240607,163500,459878720,9810,9810,9810,9810,0
20240607,163400,459878720,9810,9810,9810,9810,0
20240607,163300,459878720,9810,9810,9810,9810,0
20240607,163200,459878720,9810,9810,9810,9810,0
20240607,163100,459878720,9810,9810,9810,9810,0
20240607,163000,459878720,9810,9810,9810,9810,915
20240607,162900,459878720,9810,9810,9810,9810,0
20240607,162800,459878720,9810,9810,9810,9810,0
20240607,162700,459878720,9810,9810,9810,9810,0
20240607,162600,459878720,9810,9810,9810,9810,0
20240607,162500,459878720,9810,9810,9810,9810,0
20240607,162400,459878720,9810,9810,9810,9810,0
20240607,162300,459878720,9810,9810,9810,9810,0
20240607,162200,459878720,9810,9810,9810,9810,0
20240607,162100,459878720,9810,9810,9810,9810,0
20240607,162000,459878720,9810,9810,9810,9810,0
20240607,161900,459878720,9810,9810,9810,9810,0
20240607,161800,459878720,9810,9810,9810,9810,0
20240607,161700,459878720,9810,9810,9810,9810,0
20240607,161600,459878720,9810,9810,9810,9810,0
20240607,161500,459878720,9810,9810,9810,9810,0
20240607,161400,459878720,9810,9810,9810,9810,0
20240607,161300,459878720,9810,9810,9810,9810,0
20240607,161200,459878720,9810,9810,9810,9810,0
20240607,161100,459878720,9810,9810,9810,9810,0
20240607,161000,459878720,9810,9810,9810,9810,0
20240607,160900,459878720,9810,9810,9810,9810,0
20240607,160800,459878720,9810,9810,9810,9810,0
20240607,160700,459878720,9810,9810,9810,9810,0
20240607,160600,459878720,9810,9810,9810,9810,0
20240607,160500,459878720,9810,9810,9810,9810,0
20240607,160400,459878720,9810,9810,9810,9810,0
20240607,160300,459878720,9810,9810,9810,9810,0
20240607,160200,459878720,9810,9810,9810,9810,0
20240607,160100,459878720,9810,9810,9810,9810,0
20240607,160000,459878720,9810,9810,9810,9810,915
20240607,155900,459878720,9810,9810,9810,9810,0
20240607,155800,459878720,9810,9810,9810,9810,0
20240607,155700,459878720,9810,9810,9810,9810,0
20240607,155600,459878720,9810,9810,9810,9810,0
20240607,155500,459878720,9810,9810,9810,9810,0
20240607,155400,459878720,9810,9810,9810,9810,0
20240607,155300,459878720,9810,9810,9810,9810,0
20240607,155200,459878720,9810,9810,9810,9810,0
20240607,155100,459878720,9810,9810,9810,9810,0
20240607,155000,459878720,9810,9810,9810,9810,0
20240607,154900,459878720,9810,9810,9810,9810,0
20240607,154800,459878720,9810,9810,9810,9810,0
20240607,154700,459878720,9810,9810,9810,9810,0
20240607,154600,459878720,9810,9810,9810,9810,0
20240607,154500,459878720,9810,9810,9810,9810,0
20240607,154400,459878720,9810,9810,9810,9810,0
20240607,154300,459878720,9810,9810,9810,9810,0
20240607,154200,459878720,9810,9810,9810,9810,0
20240607,154100,459878720,9810,9810,9810,9810,0
20240607,154000,459878720,9810,9810,9810,9810,0
20240607,153900,459878720,9810,9810,9810,9810,0
20240607,153800,459878720,9810,9810,9810,9810,0
20240607,153700,459878720,9810,9810,9810,9810,0
20240607,153600,459878720,9810,9810,9810,9810,0
20240607,153500,459878720,9810,9810,9810,9810,0
20240607,153400,459878720,9810,9810,9810,9810,0
20240607,153300,459878720,9810,9810,9810,9810,0
20240607,153200,459878720,9810,9810,9810,9810,0
20240607,153100,459878720,9810,9810,9810,9810,0
20240607,153000,459878720,9810,9810,9810,9810,1830
20240607,152900,450902570,9830,9830,9830,9830,0
20240607,152800,450902570,9830,9830,9830,9830,0
20240607,152700,450902570,9830,9830,9830,9830,0
20240607,152600,450902570,9830,9830,9830,9830,0
20240607,152500,450902570,9830,9830,9830,9830,0
20240607,152400,450902570,9830,9830,9830,9830,0
20240607,152300,450902570,9830,9830,9830,9830,0
20240607,152200,450902570,9830,9830,9830,9830,0
20240607,152100,450902570,9830,9830,9830,9830,0
20240607,152000,450902570,9830,9830,9830,9830,0
20240607,151900,450902570,9830,9830,9830,9830,0
20240607,151800,450902570,9830,9790,9830,9790,11
20240607,151700,450794680,9790,9790,9790,9790,17
20240607,151600,450628250,9820,9820,9820,9820,306
20240607,151500,447623330,9820,9820,9820,9820,0
20240607,151400,447623330,9820,9790,9820,9790,402
20240607,151300,443684140,9800,9800,9800,9800,145
20240607,151200,442263140,9800,9820,9820,9790,352
20240607,151100,438813230,9810,9810,9810,9810,2
20240607,151000,438793610,9820,9820,9820,9820,0
20240607,150900,438793610,9820,9820,9820,9820,13
20240607,150800,438665950,9800,9820,9820,9800,10
20240607,150700,438567850,9830,9830,9830,9830,0
20240607,150600,438567850,9830,9800,9830,9790,2538
20240607,150500,413700630,9830,9830,9830,9830,0
20240607,150400,413700630,9830,9830,9830,9830,0
20240607,150300,413700630,9830,9830,9830,9830,30
20240607,150200,413405730,9810,9810,9810,9810,407
20240607,150100,409413060,9840,9840,9840,9840,20
20240607,150000,409216260,9850,9850,9850,9850,0
20240607,145900,409216260,9850,9850,9850,9850,0
20240607,145800,409216260,9850,9850,9850,9850,304
20240607,145700,406221860,9850,9850,9850,9850,20
20240607,145600,406024860,9840,9840,9840,9840,15
20240607,145500,405877260,9850,9820,9850,9820,699
20240607,145400,399010670,9830,9830,9830,9830,0
20240607,145300,399010670,9830,9830,9830,9830,3
20240607,145200,398981180,9770,9770,9770,9770,0
20240607,145100,398981180,9770,9820,9820,9770,428
20240607,145000,394788220,9810,9810,9810,9810,0
20240607,144900,394788220,9810,9770,9810,9770,612
20240607,144800,388793380,9760,9760,9760,9760,0
20240607,144700,388793380,9760,9760,9760,9760,661
20240607,144600,382342020,9760,9760,9760,9760,0
20240607,144500,382342020,9760,9760,9760,9760,0
20240607,144400,382342020,9760,9760,9760,9760,0
20240607,144300,382342020,9760,9760,9760,9760,154
20240607,144200,380838980,9770,9790,9790,9770,1311
20240607,144100,368028150,9790,9790,9790,9790,0
20240607,144000,368028150,9790,9790,9790,9790,0
20240607,143900,368028150,9790,9790,9790,9790,0
20240607,143800,368028150,9790,9790,9790,9790,7
20240607,143700,367959620,9770,9770,9770,9770,0
20240607,143600,367959620,9770,9770,9770,9770,0
20240607,143500,367959620,9770,9770,9770,9770,0
20240607,143400,367959620,9770,9780,9780,9770,100
20240607,143300,366982350,9810,9810,9810,9810,310
20240607,143200,363941250,9770,9770,9770,9770,0
20240607,143100,363941250,9770,9770,9770,9770,0
20240607,143000,363941250,9770,9770,9770,9770,0
20240607,142900,363941250,9770,9770,9770,9770,0
20240607,142800,363941250,9770,9770,9770,9770,0
20240607,142700,363941250,9770,9770,9770,9770,0
20240607,142600,363941250,9770,9780,9780,9770,328
20240607,142500,360736090,9780,9780,9780,9780,0
20240607,142400,360736090,9780,9780,9780,9780,0
20240607,142300,360736090,9780,9780,9780,9780,35
20240607,142200,360393790,9780,9780,9780,9780,17
20240607,142100,360227530,9780,9780,9780,9780,162
20240607,142000,358643170,9780,9780,9780,9780,150
20240607,141900,357176170,9780,9780,9780,9780,80
20240607,141800,356393770,9780,9780,9780,9780,0
20240607,141700,356393770,9780,9780,9780,9780,8
20240607,141600,356315530,9780,9780,9780,9780,4
20240607,141500,356276410,9830,9830,9830,9830,0
20240607,141400,356276410,9830,9830,9830,9830,0
20240607,141300,356276410,9830,9830,9830,9830,0
20240607,141200,356276410,9830,9830,9830,9830,0
20240607,141100,356276410,9830,9830,9830,9830,0
20240607,141000,356276410,9830,9830,9830,9830,0
20240607,140900,356276410,9830,9830,9830,9830,0
20240607,140800,356276410,9830,9830,9830,9830,0
20240607,140700,356276410,9830,9820,9830,9780,910
20240607,140600,347369720,9800,9800,9800,9800,0
20240607,140500,347369720,9800,9800,9800,9800,0
20240607,140400,347369720,9800,9800,9800,9800,1
20240607,140300,347359920,9820,9820,9820,9820,1
20240607,140200,347350100,9810,9800,9810,9800,114
20240607,140100,346232520,9810,9810,9810,9810,1
20240607,140000,346222710,9820,9820,9820,9820,42
20240607,135900,345810270,9820,9820,9820,9820,0
20240607,135800,345810270,9820,9820,9820,9820,0
20240607,135700,345810270,9820,9820,9820,9820,58
20240607,135600,345240710,9820,9810,9820,9810,163
20240607,135500,343640060,9810,9810,9810,9810,0
20240607,135400,343640060,9810,9810,9810,9810,0
20240607,135300,343640060,9810,9810,9810,9810,0
20240607,135200,343640060,9810,9810,9810,9810,0
20240607,135100,343640060,9810,9810,9810,9810,0
20240607,135000,343640060,9810,9810,9810,9810,0
20240607,134900,343640060,9810,9810,9810,9810,0
20240607,134800,343640060,9810,9810,9810,9810,100
20240607,134700,342659060,9810,9810,9810,9810,0
20240607,134600,342659060,9810,9810,9810,9810,1
20240607,134500,342649250,9780,9780,9780,9780,0
20240607,134400,342649250,9780,9780,9780,9780,0
20240607,134300,342649250,9780,9780,9780,9780,4
20240607,134200,342610130,9780,9780,9780,9780,0
20240607,134100,342610130,9780,9780,9780,9780,100
20240607,134000,341632130,9810,9810,9810,9810,0
20240607,133900,341632130,9810,9810,9810,9810,0
20240607,133800,341632130,9810,9810,9810,9810,0
20240607,133700,341632130,9810,9810,9810,9810,1
20240607,133600,341622320,9780,9780,9780,9780,6
20240607,133500,341563640,9770,9770,9770,9770,0
20240607,133400,341563640,9770,9770,9770,9770,0
20240607,133300,341563640,9770,9770,9770,9770,0
20240607,133200,341563640,9770,9770,9770,9770,0
20240607,133100,341563640,9770,9770,9770,9770,12
20240607,133000,341446400,9770,9810,9810,9770,64
20240607,132900,340818720,9780,9780,9780,9780,180
20240607,132800,339058320,9780,9780,9780,9780,1
20240607,132700,339048540,9830,9830,9830,9830,0
20240607,132600,339048540,9830,9830,9830,9830,0
20240607,132500,339048540,9830,9830,9830,9830,1
20240607,132400,339038710,9770,9780,9780,9770,63
20240607,132300,338422850,9770,9770,9770,9770,0
20240607,132200,338422850,9770,9770,9770,9770,0
20240607,132100,338422850,9770,9860,9860,9770,702
20240607,132000,331556880,9860,9860,9860,9860,0
20240607,131900,331556880,9860,9860,9860,9860,0
20240607,131800,331556880,9860,9860,9860,9860,1
20240607,131700,331547020,9860,9860,9860,9860,100
20240607,131600,330561020,9860,9860,9860,9860,0
20240607,131500,330561020,9860,9860,9860,9860,201
20240607,131400,328579160,9800,9800,9800,9800,0
20240607,131300,328579160,9800,9800,9800,9800,0
20240607,131200,328579160,9800,9800,9800,9800,0
20240607,131100,328579160,9800,9800,9800,9800,1
20240607,131000,328569360,9860,9860,9860,9860,0
20240607,130900,328569360,9860,9860,9860,9860,0
20240607,130800,328569360,9860,9860,9860,9860,1
20240607,130700,328559500,9800,9800,9800,9800,21
20240607,130600,328353700,9800,9800,9800,9800,178
20240607,130500,326609300,9800,9800,9800,9800,100
20240607,130400,325629300,9820,9820,9820,9820,2
20240607,130300,325609660,9830,9830,9830,9830,0
20240607,130200,325609660,9830,9830,9830,9830,0
20240607,130100,325609660,9830,9830,9830,9830,0
20240607,130000,325609660,9830,9830,9830,9830,0
20240607,125900,325609660,9830,9840,9840,9830,260
20240607,125800,323051440,9840,9840,9840,9840,0
20240607,125700,323051440,9840,9840,9840,9840,0
20240607,125600,323051440,9840,9840,9840,9840,60
20240607,125500,322461040,9890,9890,9890,9890,0
20240607,125400,322461040,9890,9890,9890,9890,3
20240607,125300,322431370,9880,9880,9880,9880,186
20240607,125200,320593690,9870,9870,9870,9870,0
20240607,125100,320593690,9870,9870,9870,9870,72
20240607,125000,319883050,9870,9870,9870,9870,0
20240607,124900,319883050,9870,9870,9870,9870,170
20240607,124800,318205150,9870,9870,9870,9870,0
20240607,124700,318205150,9870,9870,9870,9870,0
20240607,124600,318205150,9870,9870,9870,9870,0
20240607,124500,318205150,9870,9870,9870,9870,0
20240607,124400,318205150,9870,9870,9870,9870,0
20240607,124300,318205150,9870,9870,9870,9870,137
20240607,124200,316852960,9870,9870,9870,9870,0
20240607,124100,316852960,9870,9870,9870,9870,0
20240607,124000,316852960,9870,9870,9870,9870,0
20240607,123900,316852960,9870,9870,9870,9870,1
20240607,123800,316843090,9860,9860,9860,9860,0
20240607,123700,316843090,9860,9860,9860,9860,0
20240607,123600,316843090,9860,9860,9860,9860,0
20240607,123500,316843090,9860,9860,9860,9860,1
20240607,123400,316833230,9870,9870,9870,9870,0
20240607,123300,316833230,9870,9870,9870,9870,1
20240607,123200,316823360,9880,9880,9880,9880,228
20240607,123100,314570720,9880,9850,9880,9800,516
20240607,123000,309509070,9850,9850,9850,9850,0
20240607,122900,309509070,9850,9850,9850,9850,39
20240607,122800,309124920,9860,9870,9870,9860,77
20240607,122700,308365390,9890,9890,9890,9890,5
20240607,122600,308315940,9870,9870,9870,9870,0
20240607,122500,308315940,9870,9870,9870,9870,0
20240607,122400,308315940,9870,9870,9870,9870,0
20240607,122300,308315940,9870,9870,9870,9870,4
20240607,122200,308276460,9880,9880,9880,9880,0
20240607,122100,308276460,9880,9870,9880,9870,1021
20240607,122000,298189010,9880,9880,9880,9880,0
20240607,121900,298189010,9880,9880,9880,9880,0
20240607,121800,298189010,9880,9880,9880,9880,12
20240607,121700,298070450,9880,9880,9880,9880,1
20240607,121600,298060570,9850,9850,9850,9850,0
20240607,121500,298060570,9850,9850,9850,9850,4
20240607,121400,298021170,9880,9880,9880,9880,0
20240607,121300,298021170,9880,9870,9880,9860,461
20240607,121200,293475680,9870,9870,9870,9870,6
20240607,121100,293416460,9870,9870,9870,9870,4
20240607,121000,293376980,9860,9860,9860,9860,41
20240607,120900,292972720,9850,9850,9850,9850,514
20240607,120800,287909820,9840,9830,9840,9830,155
20240607,120700,286385620,9830,9830,9830,9830,0
20240607,120600,286385620,9830,9830,9830,9830,0
20240607,120500,286385620,9830,9830,9830,9830,19
20240607,120400,286198850,9830,9830,9830,9830,3
20240607,120300,286169360,9820,9820,9820,9820,0
20240607,120200,286169360,9820,9820,9820,9820,10
20240607,120100,286071160,9830,9830,9830,9830,0
20240607,120000,286071160,9830,9830,9830,9830,179
20240607,115900,284311590,9840,9840,9840,9840,25
20240607,115800,284065590,9840,9840,9840,9840,0
20240607,115700,284065590,9840,9840,9840,9840,3
20240607,115600,284036070,9840,9840,9840,9840,0
20240607,115500,284036070,9840,9840,9840,9840,1
20240607,115400,284026230,9800,9800,9800,9800,0
20240607,115300,284026230,9800,9800,9800,9800,0
20240607,115200,284026230,9800,9800,9800,9800,0
20240607,115100,284026230,9800,9830,9830,9800,650
20240607,115000,277638230,9830,9830,9830,9830,20
20240607,114900,277441630,9830,9830,9830,9830,0
20240607,114800,277441630,9830,9830,9830,9830,0
20240607,114700,277441630,9830,9830,9830,9830,0
20240607,114600,277441630,9830,9830,9830,9830,3
20240607,114500,277412140,9840,9840,9840,9840,0
20240607,114400,277412140,9840,9840,9840,9840,0
20240607,114300,277412140,9840,9840,9840,9840,0
20240607,114200,277412140,9840,9830,9840,9830,3
20240607,114100,277382630,9820,9810,9820,9810,2
20240607,114000,277363000,9800,9800,9800,9800,0
20240607,113900,277363000,9800,9780,9800,9780,503
20240607,113800,272433660,9770,9770,9770,9770,0
20240607,113700,272433660,9770,9770,9770,9770,0
20240607,113600,272433660,9770,9780,9780,9770,352
20240607,113500,268991400,9770,9770,9770,9770,54
20240607,113400,268463820,9750,9750,9750,9750,0
20240607,113300,268463820,9750,9750,9750,9750,0
20240607,113200,268463820,9750,9750,9750,9750,6
20240607,113100,268405320,9750,9750,9750,9750,0
20240607,113000,268405320,9750,9750,9750,9750,127
20240607,112900,267167070,9760,9760,9760,9760,31
20240607,112800,266864510,9780,9750,9780,9750,156
20240607,112700,265343150,9750,9750,9750,9750,0
20240607,112600,265343150,9750,9750,9750,9750,0
20240607,112500,265343150,9750,9750,9750,9750,5
20240607,112400,265294400,9780,9780,9780,9780,0
20240607,112300,265294400,9780,9780,9780,9780,0
20240607,112200,265294400,9780,9780,9780,9780,0
20240607,112100,265294400,9780,9780,9780,9780,0
20240607,112000,265294400,9780,9780,9780,9780,0
20240607,111900,265294400,9780,9780,9780,9780,0
20240607,111800,265294400,9780,9780,9780,9780,0
20240607,111700,265294400,9780,9780,9780,9780,0
20240607,111600,265294400,9780,9780,9780,9780,10
20240607,111500,265196600,9780,9780,9780,9780,10
20240607,111400,265098800,9780,9780,9780,9780,3
20240607,111300,265069460,9740,9740,9740,9740,0
20240607,111200,265069460,9740,9750,9750,9740,130
20240607,111100,263801990,9750,9750,9750,9750,0
20240607,111000,263801990,9750,9750,9750,9750,5
20240607,110900,263753240,9740,9740,9740,9740,0
20240607,110800,263753240,9740,9740,9740,9740,177
20240607,110700,262029260,9740,9740,9740,9740,10
20240607,110600,261931860,9750,9750,9750,9750,0
20240607,110500,261931860,9750,9750,9750,9750,827
20240607,110400,253868610,9760,9760,9760,9760,0
20240607,110300,253868610,9760,9760,9760,9760,0
20240607,110200,253868610,9760,9760,9760,9760,102
20240607,110100,252873090,9780,9800,9800,9780,3
20240607,110000,252843710,9800,9790,9800,9790,2
20240607,105900,252824120,9790,9790,9790,9790,0
20240607,105800,252824120,9790,9790,9790,9790,42
20240607,105700,252412940,9780,9780,9780,9780,0
20240607,105600,252412940,9780,9780,9780,9780,453
20240607,105500,247982600,9780,9780,9780,9780,0
20240607,105400,247982600,9780,9780,9780,9780,0
20240607,105300,247982600,9780,9780,9780,9780,0
20240607,105200,247982600,9780,9780,9780,9780,0
20240607,105100,247982600,9780,9780,9780,9780,4
20240607,105000,247943480,9780,9780,9780,9780,0
20240607,104900,247943480,9780,9780,9780,9780,0
20240607,104800,247943480,9780,9780,9780,9780,0
20240607,104700,247943480,9780,9780,9780,9780,5
20240607,104600,247894580,9780,9780,9780,9780,3
20240607,104500,247865240,9780,9780,9780,9780,0
20240607,104400,247865240,9780,9780,9780,9780,0
20240607,104300,247865240,9780,9780,9780,9780,0
20240607,104200,247865240,9780,9780,9780,9780,1
20240607,104100,247855460,9740,9740,9740,9740,4060
20240607,104000,208311060,9780,9780,9780,9780,0
20240607,103900,208311060,9780,9780,9780,9780,0
20240607,103800,208311060,9780,9780,9780,9780,0
20240607,103700,208311060,9780,9740,9780,9740,5
20240607,103600,208262280,9740,9740,9740,9740,5
20240607,103500,208213580,9730,9730,9730,9730,0
20240607,103400,208213580,9730,9730,9730,9730,0
20240607,103300,208213580,9730,9730,9730,9730,0
20240607,103200,208213580,9730,9730,9730,9730,500
20240607,103100,203348580,9740,9740,9740,9740,2
20240607,103000,203329100,9740,9740,9740,9740,0
20240607,102900,203329100,9740,9740,9740,9740,0
20240607,102800,203329100,9740,9740,9740,9740,0
20240607,102700,203329100,9740,9740,9740,9740,140
20240607,102600,201965500,9740,9740,9740,9740,107
20240607,102500,200923320,9740,9740,9740,9740,178
20240607,102400,199189600,9740,9740,9740,9740,0
20240607,102300,199189600,9740,9740,9740,9740,0
20240607,102200,199189600,9740,9740,9740,9740,0
20240607,102100,199189600,9740,9740,9740,9740,0
20240607,102000,199189600,9740,9790,9790,9740,290
20240607,101900,196364950,9740,9750,9750,9740,500
20240607,101800,191494940,9740,9760,9760,9740,563
20240607,101700,186001080,9790,9790,9790,9790,100
20240607,101600,185022080,9790,9790,9790,9790,1
20240607,101500,185012290,9760,9760,9760,9760,100
20240607,101400,184036290,9790,9790,9790,9790,1
20240607,101300,184026500,9760,9760,9760,9760,200
20240607,101200,182074500,9810,9810,9810,9810,0
20240607,101100,182074500,9810,9810,9810,9810,0
20240607,101000,182074500,9810,9810,9810,9810,0
20240607,100900,182074500,9810,9760,9810,9750,71
20240607,100800,181381950,9770,9790,9790,9770,1446
20240607,100700,167248940,9790,9800,9800,9790,456
20240607,100600,162780580,9850,9850,9850,9850,2
20240607,100500,162760880,9850,9850,9850,9850,0
20240607,100400,162760880,9850,9850,9850,9850,9
20240607,100300,162672230,9860,9860,9860,9860,0
20240607,100200,162672230,9860,9860,9860,9860,0
20240607,100100,162672230,9860,9860,9860,9860,0
20240607,100000,162672230,9860,9860,9860,9860,1
20240607,095900,162662370,9860,9860,9860,9860,0
20240607,095800,162662370,9860,9860,9860,9860,0
20240607,095700,162662370,9860,9850,9860,9850,25
20240607,095600,162416110,9850,9840,9850,9840,694
20240607,095500,155585910,9800,9800,9800,9800,0
20240607,095400,155585910,9800,9800,9800,9800,10
20240607,095300,155487910,9840,9840,9840,9840,0
20240607,095200,155487910,9840,9840,9840,9840,0
20240607,095100,155487910,9840,9840,9840,9840,10
20240607,095000,155389510,9800,9790,9800,9790,48
20240607,094900,154919580,9800,9810,9810,9800,610
20240607,094800,148939680,9850,9850,9850,9850,2
20240607,094700,148919980,9850,9850,9850,9850,3
20240607,094600,148890430,9860,9860,9860,9860,0
20240607,094500,148890430,9860,9860,9860,9860,0
20240607,094400,148890430,9860,9860,9860,9860,4
20240607,094300,148850990,9870,9870,9870,9870,0
20240607,094200,148850990,9870,9870,9870,9870,15
20240607,094100,148702940,9870,9870,9870,9870,0
20240607,094000,148702940,9870,9870,9870,9870,20
20240607,093900,148505540,9870,9870,9870,9870,5
20240607,093800,148456190,9820,9820,9820,9820,100
20240607,093700,147474190,9820,9840,9840,9820,150
20240607,093600,146001030,9870,9870,9870,9870,20
20240607,093500,145803630,9830,9830,9830,9830,100
20240607,093400,144820630,9880,9880,9880,9880,212
20240607,093300,142726070,9890,9890,9890,9890,0
20240607,093200,142726070,9890,9890,9890,9890,0
20240607,093100,142726070,9890,9870,9890,9870,9
20240607,093000,142637220,9870,9870,9870,9870,256
20240607,092900,140110500,9870,9870,9870,9870,1
20240607,092800,140100630,9820,9870,9910,9820,2064
20240607,092700,119759100,9890,9860,9890,9800,1434
20240607,092600,105667680,9860,9920,9920,9860,28
20240607,092500,105391300,9860,9930,9930,9860,774
20240607,092400,97754530,9930,9880,9930,9880,1836
20240607,092300,79568220,9860,9840,9860,9840,121
20240607,092200,78375420,9840,9820,9840,9810,752
20240607,092100,70983240,9820,9820,9820,9820,15
20240607,092000,70835940,9870,9870,9870,9870,5
20240607,091900,70786590,9810,9820,9820,9810,602
20240607,091800,64874960,9820,9820,9820,9820,4
20240607,091700,64835680,9900,9870,9900,9870,2261
20240607,091600,42504060,9870,9870,9870,9870,200
20240607,091500,40530060,9880,9780,9880,9780,104
20240607,091400,39503240,9780,9780,9780,9780,0
20240607,091300,39503240,9780,9780,9780,9780,100
20240607,091200,38525240,9900,9900,9900,9900,0
20240607,091100,38525240,9900,9870,9900,9870,1026
20240607,091000,28372640,9860,9810,9860,9810,866
20240607,090900,19865270,9720,9720,9720,9720,0
20240607,090800,19865270,9720,9720,9720,9720,10
20240607,090700,19768070,9720,9720,9720,9720,125
20240607,090600,18553070,9720,9720,9720,9720,100
20240607,090500,17581070,9720,9810,9810,9720,797
20240607,090400,9830770,9820,9820,9820,9820,30
20240607,090300,9536170,9820,9760,9820,9760,200
20240607,090200,7573730,9750,9740,9750,9740,328
20240607,090100,4375740,9740,9740,9740,9740,0
20240607,090000,4375740,9740,9730,9750,9730,158