KissMeData/044340/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192800,142233710,8600,8600,8600,8600,110
20240607,192700,142233710,8600,8600,8600,8600,0
20240607,192600,142233710,8600,8600,8600,8600,0
20240607,192500,142233710,8600,8600,8600,8600,0
20240607,192400,142233710,8600,8600,8600,8600,0
20240607,192300,142233710,8600,8600,8600,8600,0
20240607,192200,142233710,8600,8600,8600,8600,0
20240607,192100,142233710,8600,8600,8600,8600,0
20240607,192000,142233710,8600,8600,8600,8600,0
20240607,191900,142233710,8600,8600,8600,8600,0
20240607,191800,142233710,8600,8600,8600,8600,0
20240607,191700,142233710,8600,8600,8600,8600,0
20240607,191600,142233710,8600,8600,8600,8600,0
20240607,191500,142233710,8600,8600,8600,8600,0
20240607,191400,142233710,8600,8600,8600,8600,0
20240607,191300,142233710,8600,8600,8600,8600,0
20240607,191200,142233710,8600,8600,8600,8600,0
20240607,191100,142233710,8600,8600,8600,8600,0
20240607,191000,142233710,8600,8600,8600,8600,0
20240607,190900,142233710,8600,8600,8600,8600,0
20240607,190800,142233710,8600,8600,8600,8600,0
20240607,190700,142233710,8600,8600,8600,8600,0
20240607,190600,142233710,8600,8600,8600,8600,0
20240607,190500,142233710,8600,8600,8600,8600,0
20240607,190400,142233710,8600,8600,8600,8600,0
20240607,190300,142233710,8600,8600,8600,8600,0
20240607,190200,142233710,8600,8600,8600,8600,0
20240607,190100,142233710,8600,8600,8600,8600,0
20240607,190000,142233710,8600,8600,8600,8600,0
20240607,185900,142233710,8600,8600,8600,8600,0
20240607,185800,142233710,8600,8600,8600,8600,110
20240607,185700,142233710,8600,8600,8600,8600,0
20240607,185600,142233710,8600,8600,8600,8600,0
20240607,185500,142233710,8600,8600,8600,8600,0
20240607,185400,142233710,8600,8600,8600,8600,0
20240607,185300,142233710,8600,8600,8600,8600,0
20240607,185200,142233710,8600,8600,8600,8600,0
20240607,185100,142233710,8600,8600,8600,8600,0
20240607,185000,142233710,8600,8600,8600,8600,0
20240607,184900,142233710,8600,8600,8600,8600,0
20240607,184800,142233710,8600,8600,8600,8600,0
20240607,184700,142233710,8600,8600,8600,8600,0
20240607,184600,142233710,8600,8600,8600,8600,0
20240607,184500,142233710,8600,8600,8600,8600,0
20240607,184400,142233710,8600,8600,8600,8600,0
20240607,184300,142233710,8600,8600,8600,8600,0
20240607,184200,142233710,8600,8600,8600,8600,0
20240607,184100,142233710,8600,8600,8600,8600,0
20240607,184000,142233710,8600,8600,8600,8600,0
20240607,183900,142233710,8600,8600,8600,8600,0
20240607,183800,142233710,8600,8600,8600,8600,0
20240607,183700,142233710,8600,8600,8600,8600,0
20240607,183600,142233710,8600,8600,8600,8600,0
20240607,183500,142233710,8600,8600,8600,8600,0
20240607,183400,142233710,8600,8600,8600,8600,0
20240607,183300,142233710,8600,8600,8600,8600,0
20240607,183200,142233710,8600,8600,8600,8600,0
20240607,183100,142233710,8600,8600,8600,8600,0
20240607,183000,142233710,8600,8600,8600,8600,0
20240607,182900,142233710,8600,8600,8600,8600,0
20240607,182800,142233710,8600,8600,8600,8600,110
20240607,182700,142233710,8600,8600,8600,8600,0
20240607,182600,142233710,8600,8600,8600,8600,0
20240607,182500,142233710,8600,8600,8600,8600,0
20240607,182400,142233710,8600,8600,8600,8600,0
20240607,182300,142233710,8600,8600,8600,8600,0
20240607,182200,142233710,8600,8600,8600,8600,0
20240607,182100,142233710,8600,8600,8600,8600,0
20240607,182000,142233710,8600,8600,8600,8600,0
20240607,181900,142233710,8600,8600,8600,8600,0
20240607,181800,142233710,8600,8600,8600,8600,0
20240607,181700,142233710,8600,8600,8600,8600,0
20240607,181600,142233710,8600,8600,8600,8600,0
20240607,181500,142233710,8600,8600,8600,8600,0
20240607,181400,142233710,8600,8600,8600,8600,0
20240607,181300,142233710,8600,8600,8600,8600,0
20240607,181200,142233710,8600,8600,8600,8600,0
20240607,181100,142233710,8600,8600,8600,8600,0
20240607,181000,142233710,8600,8600,8600,8600,0
20240607,180900,142233710,8600,8600,8600,8600,0
20240607,180800,142233710,8600,8600,8600,8600,0
20240607,180700,142233710,8600,8600,8600,8600,0
20240607,180600,142233710,8600,8600,8600,8600,0
20240607,180500,142233710,8600,8600,8600,8600,0
20240607,180400,142233710,8600,8600,8600,8600,0
20240607,180300,142233710,8600,8600,8600,8600,0
20240607,180200,142233710,8600,8600,8600,8600,0
20240607,180100,142233710,8600,8600,8600,8600,0
20240607,180000,142233710,8600,8600,8600,8600,0
20240607,175900,142233710,8600,8600,8600,8600,0
20240607,175800,142233710,8600,8600,8600,8600,110
20240607,175700,142233710,8600,8600,8600,8600,0
20240607,175600,142233710,8600,8600,8600,8600,0
20240607,175500,142233710,8600,8600,8600,8600,0
20240607,175400,142233710,8600,8600,8600,8600,0
20240607,175300,142233710,8600,8600,8600,8600,0
20240607,175200,142233710,8600,8600,8600,8600,0
20240607,175100,142233710,8600,8600,8600,8600,0
20240607,175000,142233710,8600,8600,8600,8600,0
20240607,174900,142233710,8600,8600,8600,8600,0
20240607,174800,142233710,8600,8600,8600,8600,0
20240607,174700,142233710,8600,8600,8600,8600,0
20240607,174600,142233710,8600,8600,8600,8600,0
20240607,174500,142233710,8600,8600,8600,8600,0
20240607,174400,142233710,8600,8600,8600,8600,0
20240607,174300,142233710,8600,8600,8600,8600,0
20240607,174200,142233710,8600,8600,8600,8600,0
20240607,174100,142233710,8600,8600,8600,8600,0
20240607,174000,142233710,8600,8600,8600,8600,0
20240607,173900,142233710,8600,8600,8600,8600,0
20240607,173800,142233710,8600,8600,8600,8600,0
20240607,173700,142233710,8600,8600,8600,8600,0
20240607,173600,142233710,8600,8600,8600,8600,0
20240607,173500,142233710,8600,8600,8600,8600,0
20240607,173400,142233710,8600,8600,8600,8600,0
20240607,173300,142233710,8600,8600,8600,8600,0
20240607,173200,142233710,8600,8600,8600,8600,0
20240607,173100,142233710,8600,8600,8600,8600,0
20240607,173000,142233710,8600,8600,8600,8600,0
20240607,172900,142233710,8600,8600,8600,8600,0
20240607,172800,142233710,8600,8600,8600,8600,110
20240607,172700,142233710,8600,8600,8600,8600,0
20240607,172600,142233710,8600,8600,8600,8600,0
20240607,172500,142233710,8600,8600,8600,8600,0
20240607,172400,142233710,8600,8600,8600,8600,0
20240607,172300,142233710,8600,8600,8600,8600,0
20240607,172200,142233710,8600,8600,8600,8600,0
20240607,172100,142233710,8600,8600,8600,8600,0
20240607,172000,142233710,8600,8600,8600,8600,0
20240607,171900,142233710,8600,8600,8600,8600,0
20240607,171800,142233710,8600,8600,8600,8600,0
20240607,171700,142233710,8600,8600,8600,8600,0
20240607,171600,142233710,8600,8600,8600,8600,0
20240607,171500,142233710,8600,8600,8600,8600,0
20240607,171400,142233710,8600,8600,8600,8600,0
20240607,171300,142233710,8600,8600,8600,8600,0
20240607,171200,142233710,8600,8600,8600,8600,0
20240607,171100,142233710,8600,8600,8600,8600,0
20240607,171000,142233710,8600,8600,8600,8600,0
20240607,170900,142233710,8600,8600,8600,8600,0
20240607,170800,142233710,8600,8600,8600,8600,0
20240607,170700,142233710,8600,8600,8600,8600,0
20240607,170600,142233710,8600,8600,8600,8600,0
20240607,170500,142233710,8600,8600,8600,8600,0
20240607,170400,142233710,8600,8600,8600,8600,0
20240607,170300,142233710,8600,8600,8600,8600,0
20240607,170200,142233710,8600,8600,8600,8600,0
20240607,170100,142233710,8600,8600,8600,8600,0
20240607,170000,142233710,8600,8600,8600,8600,0
20240607,165900,142233710,8600,8600,8600,8600,0
20240607,165800,142233710,8600,8600,8600,8600,110
20240607,165700,142233710,8600,8600,8600,8600,0
20240607,165600,142233710,8600,8600,8600,8600,0
20240607,165500,142233710,8600,8600,8600,8600,0
20240607,165400,142233710,8600,8600,8600,8600,0
20240607,165300,142233710,8600,8600,8600,8600,0
20240607,165200,142233710,8600,8600,8600,8600,0
20240607,165100,142233710,8600,8600,8600,8600,0
20240607,165000,142233710,8600,8600,8600,8600,0
20240607,164900,142233710,8600,8600,8600,8600,0
20240607,164800,142233710,8600,8600,8600,8600,0
20240607,164700,142233710,8600,8600,8600,8600,0
20240607,164600,142233710,8600,8600,8600,8600,0
20240607,164500,142233710,8600,8600,8600,8600,0
20240607,164400,142233710,8600,8600,8600,8600,0
20240607,164300,142233710,8600,8600,8600,8600,0
20240607,164200,142233710,8600,8600,8600,8600,0
20240607,164100,142233710,8600,8600,8600,8600,0
20240607,164000,142233710,8600,8600,8600,8600,0
20240607,163900,142233710,8600,8600,8600,8600,0
20240607,163800,142233710,8600,8600,8600,8600,0
20240607,163700,142233710,8600,8600,8600,8600,0
20240607,163600,142233710,8600,8600,8600,8600,0
20240607,163500,142233710,8600,8600,8600,8600,0
20240607,163400,142233710,8600,8600,8600,8600,0
20240607,163300,142233710,8600,8600,8600,8600,0
20240607,163200,142233710,8600,8600,8600,8600,0
20240607,163100,142233710,8600,8600,8600,8600,0
20240607,163000,142233710,8600,8600,8600,8600,0
20240607,162900,142233710,8600,8600,8600,8600,0
20240607,162800,142233710,8600,8600,8600,8600,110
20240607,162700,142233710,8600,8600,8600,8600,0
20240607,162600,142233710,8600,8600,8600,8600,0
20240607,162500,142233710,8600,8600,8600,8600,0
20240607,162400,142233710,8600,8600,8600,8600,0
20240607,162300,142233710,8600,8600,8600,8600,0
20240607,162200,142233710,8600,8600,8600,8600,0
20240607,162100,142233710,8600,8600,8600,8600,0
20240607,162000,142233710,8600,8600,8600,8600,0
20240607,161900,142233710,8600,8600,8600,8600,0
20240607,161800,142233710,8600,8600,8600,8600,0
20240607,161700,142233710,8600,8600,8600,8600,0
20240607,161600,142233710,8600,8600,8600,8600,0
20240607,161500,142233710,8600,8600,8600,8600,0
20240607,161400,142233710,8600,8600,8600,8600,0
20240607,161300,142233710,8600,8600,8600,8600,0
20240607,161200,142233710,8600,8600,8600,8600,0
20240607,161100,142233710,8600,8600,8600,8600,0
20240607,161000,142233710,8600,8600,8600,8600,0
20240607,160900,142233710,8600,8600,8600,8600,0
20240607,160800,142233710,8600,8600,8600,8600,0
20240607,160700,142233710,8600,8600,8600,8600,0
20240607,160600,142233710,8600,8600,8600,8600,0
20240607,160500,142233710,8600,8600,8600,8600,0
20240607,160400,142233710,8600,8600,8600,8600,0
20240607,160300,142233710,8600,8600,8600,8600,0
20240607,160200,142233710,8600,8600,8600,8600,0
20240607,160100,142233710,8600,8600,8600,8600,0
20240607,160000,142233710,8600,8600,8600,8600,0
20240607,155900,142233710,8600,8600,8600,8600,0
20240607,155800,142233710,8600,8600,8600,8600,110
20240607,155700,142233710,8600,8600,8600,8600,0
20240607,155600,142233710,8600,8600,8600,8600,0
20240607,155500,142233710,8600,8600,8600,8600,0
20240607,155400,142233710,8600,8600,8600,8600,0
20240607,155300,142233710,8600,8600,8600,8600,0
20240607,155200,142233710,8600,8600,8600,8600,0
20240607,155100,142233710,8600,8600,8600,8600,0
20240607,155000,142233710,8600,8600,8600,8600,0
20240607,154900,142233710,8600,8600,8600,8600,0
20240607,154800,142233710,8600,8600,8600,8600,0
20240607,154700,142233710,8600,8600,8600,8600,0
20240607,154600,142233710,8600,8600,8600,8600,0
20240607,154500,142233710,8600,8600,8600,8600,0
20240607,154400,142233710,8600,8600,8600,8600,0
20240607,154300,142233710,8600,8600,8600,8600,0
20240607,154200,142233710,8600,8600,8600,8600,0
20240607,154100,142233710,8600,8600,8600,8600,0
20240607,154000,142233710,8600,8600,8600,8600,0
20240607,153900,142233710,8600,8600,8600,8600,0
20240607,153800,142233710,8600,8600,8600,8600,0
20240607,153700,142233710,8600,8600,8600,8600,0
20240607,153600,142233710,8600,8600,8600,8600,0
20240607,153500,142233710,8600,8600,8600,8600,0
20240607,153400,142233710,8600,8600,8600,8600,0
20240607,153300,142233710,8600,8600,8600,8600,0
20240607,153200,142233710,8600,8600,8600,8600,0
20240607,153100,142233710,8600,8600,8600,8600,0
20240607,153000,142233710,8600,8600,8600,8600,110
20240607,152900,141287710,8600,8600,8600,8600,0
20240607,152800,141287710,8600,8600,8600,8600,0
20240607,152700,141287710,8600,8600,8600,8600,0
20240607,152600,141287710,8600,8600,8600,8600,0
20240607,152500,141287710,8600,8600,8600,8600,0
20240607,152400,141287710,8600,8600,8600,8600,0
20240607,152300,141287710,8600,8600,8600,8600,0
20240607,152200,141287710,8600,8600,8600,8600,0
20240607,152100,141287710,8600,8600,8600,8600,0
20240607,152000,141287710,8600,8600,8600,8600,0
20240607,151900,141287710,8600,8600,8600,8600,28
20240607,151800,141046910,8600,8590,8600,8590,230
20240607,151700,139068980,8590,8590,8590,8590,6
20240607,151600,139017440,8590,8590,8590,8590,6
20240607,151500,138965900,8590,8590,8590,8590,49
20240607,151400,138544990,8590,8600,8600,8590,40
20240607,151300,138201280,8600,8600,8600,8600,66
20240607,151200,137633680,8600,8600,8600,8600,29
20240607,151100,137384280,8600,8600,8600,8600,10
20240607,151000,137298280,8600,8600,8600,8600,11
20240607,150900,137203680,8610,8610,8610,8610,2
20240607,150800,137186460,8600,8600,8600,8600,0
20240607,150700,137186460,8600,8590,8600,8590,195
20240607,150600,135509500,8600,8600,8600,8600,0
20240607,150500,135509500,8600,8600,8600,8600,0
20240607,150400,135509500,8600,8600,8600,8600,6
20240607,150300,135457900,8600,8600,8600,8600,20
20240607,150200,135285900,8600,8600,8600,8600,0
20240607,150100,135285900,8600,8600,8600,8600,0
20240607,150000,135285900,8600,8600,8600,8600,0
20240607,145900,135285900,8600,8600,8600,8600,0
20240607,145800,135285900,8600,8600,8600,8600,120
20240607,145700,134253900,8600,8600,8600,8600,0
20240607,145600,134253900,8600,8600,8600,8600,10
20240607,145500,134167900,8600,8600,8600,8600,500
20240607,145400,129867900,8590,8590,8590,8590,14
20240607,145300,129747640,8590,8590,8590,8590,0
20240607,145200,129747640,8590,8590,8590,8590,0
20240607,145100,129747640,8590,8590,8590,8590,5
20240607,145000,129704690,8600,8600,8600,8600,0
20240607,144900,129704690,8600,8600,8600,8600,0
20240607,144800,129704690,8600,8600,8600,8600,43
20240607,144700,129334890,8600,8600,8600,8600,0
20240607,144600,129334890,8600,8600,8600,8600,0
20240607,144500,129334890,8600,8600,8600,8600,0
20240607,144400,129334890,8600,8600,8600,8600,0
20240607,144300,129334890,8600,8600,8600,8600,0
20240607,144200,129334890,8600,8600,8600,8600,58
20240607,144100,128836090,8600,8600,8600,8600,0
20240607,144000,128836090,8600,8600,8600,8600,0
20240607,143900,128836090,8600,8600,8600,8600,2
20240607,143800,128818890,8600,8600,8600,8600,0
20240607,143700,128818890,8600,8600,8600,8600,14
20240607,143600,128698490,8600,8600,8600,8600,0
20240607,143500,128698490,8600,8600,8600,8600,30
20240607,143400,128440490,8600,8600,8600,8600,23
20240607,143300,128242690,8600,8600,8600,8600,0
20240607,143200,128242690,8600,8600,8600,8600,0
20240607,143100,128242690,8600,8600,8600,8600,0
20240607,143000,128242690,8600,8600,8600,8600,0
20240607,142900,128242690,8600,8600,8600,8600,0
20240607,142800,128242690,8600,8600,8600,8600,0
20240607,142700,128242690,8600,8600,8600,8600,58
20240607,142600,127743890,8600,8600,8600,8600,0
20240607,142500,127743890,8600,8600,8600,8600,0
20240607,142400,127743890,8600,8600,8600,8600,0
20240607,142300,127743890,8600,8600,8600,8600,0
20240607,142200,127743890,8600,8600,8600,8600,105
20240607,142100,126840890,8600,8600,8600,8600,0
20240607,142000,126840890,8600,8600,8600,8600,38
20240607,141900,126514090,8610,8610,8610,8610,85
20240607,141800,125782240,8600,8600,8600,8600,0
20240607,141700,125782240,8600,8600,8600,8600,0
20240607,141600,125782240,8600,8600,8600,8600,1
20240607,141500,125773640,8600,8600,8600,8600,0
20240607,141400,125773640,8600,8600,8600,8600,0
20240607,141300,125773640,8600,8600,8600,8600,0
20240607,141200,125773640,8600,8600,8600,8600,1
20240607,141100,125765040,8610,8610,8610,8610,10
20240607,141000,125678940,8610,8610,8610,8610,30
20240607,140900,125420640,8610,8610,8610,8610,73
20240607,140800,124792110,8610,8610,8610,8610,0
20240607,140700,124792110,8610,8610,8610,8610,0
20240607,140600,124792110,8610,8610,8610,8610,0
20240607,140500,124792110,8610,8610,8610,8610,0
20240607,140400,124792110,8610,8610,8610,8610,376
20240607,140300,121554750,8610,8610,8610,8610,1
20240607,140200,121546140,8610,8610,8610,8610,0
20240607,140100,121546140,8610,8600,8610,8600,103
20240607,140000,120659340,8610,8610,8610,8610,12
20240607,135900,120556020,8610,8610,8610,8610,0
20240607,135800,120556020,8610,8610,8610,8610,5
20240607,135700,120512970,8610,8610,8610,8610,0
20240607,135600,120512970,8610,8610,8610,8610,1
20240607,135500,120504360,8610,8610,8610,8610,3
20240607,135400,120478530,8610,8610,8610,8610,0
20240607,135300,120478530,8610,8610,8610,8610,0
20240607,135200,120478530,8610,8610,8610,8610,1
20240607,135100,120469920,8600,8600,8600,8600,0
20240607,135000,120469920,8600,8600,8600,8600,0
20240607,134900,120469920,8600,8600,8600,8600,91
20240607,134800,119687320,8590,8590,8590,8590,1
20240607,134700,119678730,8590,8590,8590,8590,0
20240607,134600,119678730,8590,8590,8590,8590,7
20240607,134500,119618600,8590,8590,8590,8590,0
20240607,134400,119618600,8590,8590,8590,8590,0
20240607,134300,119618600,8590,8590,8590,8590,173
20240607,134200,118132530,8600,8600,8600,8600,67
20240607,134100,117556330,8600,8600,8600,8600,0
20240607,134000,117556330,8600,8600,8600,8600,0
20240607,133900,117556330,8600,8600,8600,8600,0
20240607,133800,117556330,8600,8600,8600,8600,109
20240607,133700,116618930,8590,8590,8590,8590,0
20240607,133600,116618930,8590,8590,8590,8590,0
20240607,133500,116618930,8590,8590,8590,8590,0
20240607,133400,116618930,8590,8590,8590,8590,0
20240607,133300,116618930,8590,8590,8590,8590,0
20240607,133200,116618930,8590,8590,8590,8590,0
20240607,133100,116618930,8590,8590,8590,8590,0
20240607,133000,116618930,8590,8590,8590,8590,0
20240607,132900,116618930,8590,8590,8590,8590,0
20240607,132800,116618930,8590,8590,8590,8590,0
20240607,132700,116618930,8590,8590,8590,8590,0
20240607,132600,116618930,8590,8590,8590,8590,0
20240607,132500,116618930,8590,8590,8590,8590,164
20240607,132400,115210170,8590,8590,8590,8590,1
20240607,132300,115201580,8590,8590,8590,8590,0
20240607,132200,115201580,8590,8590,8590,8590,0
20240607,132100,115201580,8590,8590,8590,8590,0
20240607,132000,115201580,8590,8590,8590,8590,4
20240607,131900,115167220,8600,8600,8600,8600,0
20240607,131800,115167220,8600,8600,8600,8600,0
20240607,131700,115167220,8600,8600,8600,8600,0
20240607,131600,115167220,8600,8600,8600,8600,0
20240607,131500,115167220,8600,8600,8600,8600,0
20240607,131400,115167220,8600,8590,8600,8590,2
20240607,131300,115150030,8560,8560,8560,8560,0
20240607,131200,115150030,8560,8600,8600,8560,13
20240607,131100,115038470,8610,8610,8610,8610,5
20240607,131000,114995420,8610,8610,8610,8610,0
20240607,130900,114995420,8610,8610,8610,8610,0
20240607,130800,114995420,8610,8610,8610,8610,2
20240607,130700,114978200,8620,8620,8620,8620,0
20240607,130600,114978200,8620,8620,8620,8620,3
20240607,130500,114952340,8620,8620,8620,8620,0
20240607,130400,114952340,8620,8590,8620,8590,5
20240607,130300,114909270,8560,8560,8560,8560,0
20240607,130200,114909270,8560,8560,8560,8560,0
20240607,130100,114909270,8560,8560,8560,8560,100
20240607,130000,114053270,8560,8580,8580,8560,103
20240607,125900,113171540,8590,8590,8590,8590,1
20240607,125800,113162950,8620,8620,8620,8620,0
20240607,125700,113162950,8620,8600,8620,8600,2
20240607,125600,113145730,8620,8620,8620,8620,0
20240607,125500,113145730,8620,8620,8620,8620,0
20240607,125400,113145730,8620,8620,8620,8620,0
20240607,125300,113145730,8620,8620,8620,8620,0
20240607,125200,113145730,8620,8620,8620,8620,0
20240607,125100,113145730,8620,8620,8620,8620,50
20240607,125000,112714730,8620,8620,8620,8620,0
20240607,124900,112714730,8620,8620,8620,8620,0
20240607,124800,112714730,8620,8620,8620,8620,3
20240607,124700,112688870,8620,8620,8620,8620,0
20240607,124600,112688870,8620,8590,8620,8590,3
20240607,124500,112663040,8570,8570,8570,8570,589
20240607,124400,107615310,8600,8600,8600,8600,0
20240607,124300,107615310,8600,8600,8600,8600,0
20240607,124200,107615310,8600,8600,8600,8600,0
20240607,124100,107615310,8600,8600,8600,8600,0
20240607,124000,107615310,8600,8600,8600,8600,75
20240607,123900,106970310,8570,8570,8570,8570,0
20240607,123800,106970310,8570,8570,8570,8570,0
20240607,123700,106970310,8570,8570,8570,8570,5
20240607,123600,106927460,8560,8560,8560,8560,0
20240607,123500,106927460,8560,8560,8560,8560,0
20240607,123400,106927460,8560,8560,8560,8560,0
20240607,123300,106927460,8560,8570,8570,8560,47
20240607,123200,106525090,8580,8580,8580,8580,131
20240607,123100,105401110,8620,8620,8620,8620,0
20240607,123000,105401110,8620,8620,8620,8620,0
20240607,122900,105401110,8620,8620,8620,8620,0
20240607,122800,105401110,8620,8620,8620,8620,0
20240607,122700,105401110,8620,8620,8620,8620,0
20240607,122600,105401110,8620,8620,8620,8620,0
20240607,122500,105401110,8620,8620,8620,8620,0
20240607,122400,105401110,8620,8620,8620,8620,0
20240607,122300,105401110,8620,8620,8620,8620,0
20240607,122200,105401110,8620,8620,8620,8620,0
20240607,122100,105401110,8620,8620,8620,8620,0
20240607,122000,105401110,8620,8620,8620,8620,0
20240607,121900,105401110,8620,8620,8620,8620,0
20240607,121800,105401110,8620,8620,8620,8620,1
20240607,121700,105392490,8630,8590,8630,8590,41
20240607,121600,105040000,8590,8590,8590,8590,26
20240607,121500,104816660,8590,8590,8590,8590,0
20240607,121400,104816660,8590,8590,8590,8590,1
20240607,121300,104808070,8590,8590,8590,8590,0
20240607,121200,104808070,8590,8590,8590,8590,0
20240607,121100,104808070,8590,8590,8590,8590,0
20240607,121000,104808070,8590,8590,8590,8590,0
20240607,120900,104808070,8590,8590,8590,8590,0
20240607,120800,104808070,8590,8590,8590,8590,7
20240607,120700,104747940,8630,8630,8630,8630,0
20240607,120600,104747940,8630,8630,8630,8630,0
20240607,120500,104747940,8630,8630,8630,8630,0
20240607,120400,104747940,8630,8630,8630,8600,7
20240607,120300,104687620,8600,8600,8600,8600,283
20240607,120200,102253820,8650,8650,8650,8650,1
20240607,120100,102245170,8590,8590,8590,8590,0
20240607,120000,102245170,8590,8590,8590,8590,0
20240607,115900,102245170,8590,8590,8590,8590,0
20240607,115800,102245170,8590,8610,8610,8590,94
20240607,115700,101437690,8590,8590,8590,8590,0
20240607,115600,101437690,8590,8590,8590,8590,0
20240607,115500,101437690,8590,8640,8640,8570,2721
20240607,115400,78098640,8650,8650,8650,8650,13
20240607,115300,77986190,8650,8650,8650,8650,0
20240607,115200,77986190,8650,8650,8650,8650,0
20240607,115100,77986190,8650,8650,8650,8650,0
20240607,115000,77986190,8650,8650,8650,8650,0
20240607,114900,77986190,8650,8650,8650,8650,0
20240607,114800,77986190,8650,8650,8650,8650,0
20240607,114700,77986190,8650,8650,8650,8650,0
20240607,114600,77986190,8650,8650,8650,8650,2
20240607,114500,77968890,8650,8650,8650,8650,0
20240607,114400,77968890,8650,8650,8650,8650,0
20240607,114300,77968890,8650,8650,8650,8650,209
20240607,114200,76161040,8670,8670,8670,8670,0
20240607,114100,76161040,8670,8670,8670,8670,1
20240607,114000,76152370,8680,8680,8680,8680,0
20240607,113900,76152370,8680,8680,8680,8680,6
20240607,113800,76100290,8680,8680,8680,8680,3
20240607,113700,76074250,8680,8680,8680,8680,0
20240607,113600,76074250,8680,8680,8680,8680,0
20240607,113500,76074250,8680,8680,8680,8680,1
20240607,113400,76065570,8680,8680,8680,8680,0
20240607,113300,76065570,8680,8680,8680,8680,65
20240607,113200,75501370,8670,8670,8670,8670,6
20240607,113100,75449350,8670,8670,8670,8670,0
20240607,113000,75449350,8670,8670,8670,8670,0
20240607,112900,75449350,8670,8670,8670,8670,0
20240607,112800,75449350,8670,8670,8670,8670,0
20240607,112700,75449350,8670,8670,8670,8670,0
20240607,112600,75449350,8670,8670,8670,8670,0
20240607,112500,75449350,8670,8670,8670,8670,33
20240607,112400,75163240,8670,8670,8670,8670,2
20240607,112300,75145900,8670,8660,8670,8660,6
20240607,112200,75093930,8650,8710,8710,8650,71
20240607,112100,74479550,8650,8710,8710,8650,51
20240607,112000,74038040,8710,8680,8710,8680,30
20240607,111900,73777050,8660,8660,8660,8660,8
20240607,111800,73707770,8660,8660,8660,8660,2
20240607,111700,73690450,8650,8660,8700,8650,623
20240607,111600,68277320,8650,8660,8660,8650,146
20240607,111500,67012980,8650,8640,8650,8640,545
20240607,111400,62299010,8630,8610,8630,8610,62
20240607,111300,61764400,8600,8600,8600,8600,8
20240607,111200,61695600,8600,8580,8610,8580,340
20240607,111100,58773870,8580,8570,8580,8570,511
20240607,111000,54389560,8570,8570,8570,8570,0
20240607,110900,54389560,8570,8570,8570,8570,0
20240607,110800,54389560,8570,8570,8570,8570,0
20240607,110700,54389560,8570,8570,8570,8570,0
20240607,110600,54389560,8570,8570,8570,8570,12
20240607,110500,54286720,8560,8560,8560,8560,0
20240607,110400,54286720,8560,8560,8560,8560,77
20240607,110300,53627600,8560,8560,8560,8560,0
20240607,110200,53627600,8560,8560,8560,8560,13
20240607,110100,53516320,8550,8550,8550,8550,0
20240607,110000,53516320,8550,8550,8550,8550,0
20240607,105900,53516320,8550,8550,8550,8550,350
20240607,105800,50523820,8550,8550,8550,8550,14
20240607,105700,50404120,8550,8550,8550,8550,0
20240607,105600,50404120,8550,8550,8550,8550,0
20240607,105500,50404120,8550,8550,8550,8550,2
20240607,105400,50387020,8570,8570,8570,8570,0
20240607,105300,50387020,8570,8570,8570,8570,1
20240607,105200,50378450,8550,8550,8550,8550,0
20240607,105100,50378450,8550,8550,8550,8550,0
20240607,105000,50378450,8550,8550,8550,8550,0
20240607,104900,50378450,8550,8550,8550,8550,0
20240607,104800,50378450,8550,8550,8550,8550,0
20240607,104700,50378450,8550,8550,8550,8550,33
20240607,104600,50096300,8550,8550,8550,8550,0
20240607,104500,50096300,8550,8550,8550,8550,0
20240607,104400,50096300,8550,8560,8560,8550,1615
20240607,104300,36287830,8580,8580,8580,8580,0
20240607,104200,36287830,8580,8580,8580,8580,0
20240607,104100,36287830,8580,8580,8580,8580,0
20240607,104000,36287830,8580,8580,8580,8580,0
20240607,103900,36287830,8580,8580,8580,8580,0
20240607,103800,36287830,8580,8580,8580,8580,0
20240607,103700,36287830,8580,8580,8580,8580,0
20240607,103600,36287830,8580,8580,8580,8580,0
20240607,103500,36287830,8580,8580,8580,8580,0
20240607,103400,36287830,8580,8580,8580,8580,0
20240607,103300,36287830,8580,8580,8580,8580,0
20240607,103200,36287830,8580,8580,8580,8580,0
20240607,103100,36287830,8580,8580,8580,8580,0
20240607,103000,36287830,8580,8580,8580,8580,3
20240607,102900,36262090,8580,8580,8580,8580,2
20240607,102800,36244930,8580,8560,8580,8560,72
20240607,102700,35628570,8560,8560,8560,8560,1524
20240607,102600,22583130,8560,8560,8560,8560,0
20240607,102500,22583130,8560,8560,8560,8560,0
20240607,102400,22583130,8560,8560,8560,8560,0
20240607,102300,22583130,8560,8560,8560,8560,7
20240607,102200,22523210,8560,8560,8560,8560,0
20240607,102100,22523210,8560,8560,8560,8560,0
20240607,102000,22523210,8560,8560,8560,8560,0
20240607,101900,22523210,8560,8560,8560,8560,0
20240607,101800,22523210,8560,8560,8560,8560,0
20240607,101700,22523210,8560,8560,8560,8560,0
20240607,101600,22523210,8560,8560,8560,8560,210
20240607,101500,20725610,8560,8560,8560,8560,0
20240607,101400,20725610,8560,8580,8580,8560,2
20240607,101300,20708470,8580,8580,8580,8580,0
20240607,101200,20708470,8580,8570,8580,8570,2
20240607,101100,20691320,8560,8560,8560,8560,0
20240607,101000,20691320,8560,8570,8570,8560,76
20240607,100900,20040040,8580,8580,8580,8580,0
20240607,100800,20040040,8580,8580,8580,8580,2
20240607,100700,20022880,8580,8580,8580,8580,0
20240607,100600,20022880,8580,8580,8580,8580,0
20240607,100500,20022880,8580,8580,8580,8580,1
20240607,100400,20014300,8580,8580,8580,8580,0
20240607,100300,20014300,8580,8580,8580,8580,7
20240607,100200,19954240,8580,8580,8580,8570,90
20240607,100100,19182160,8580,8580,8580,8580,1
20240607,100000,19173580,8570,8570,8570,8570,10
20240607,095900,19087880,8570,8570,8570,8570,6
20240607,095800,19036460,8570,8570,8570,8570,1
20240607,095700,19027890,8570,8570,8570,8570,0
20240607,095600,19027890,8570,8570,8570,8570,0
20240607,095500,19027890,8570,8570,8570,8570,0
20240607,095400,19027890,8570,8570,8570,8570,0
20240607,095300,19027890,8570,8570,8570,8570,0
20240607,095200,19027890,8570,8560,8570,8560,2
20240607,095100,19010760,8550,8550,8550,8550,0
20240607,095000,19010760,8550,8550,8550,8550,0
20240607,094900,19010760,8550,8550,8550,8550,0
20240607,094800,19010760,8550,8550,8550,8550,0
20240607,094700,19010760,8550,8550,8550,8550,0
20240607,094600,19010760,8550,8550,8550,8550,0
20240607,094500,19010760,8550,8550,8550,8550,0
20240607,094400,19010760,8550,8550,8550,8550,0
20240607,094300,19010760,8550,8550,8550,8550,0
20240607,094200,19010760,8550,8550,8550,8550,0
20240607,094100,19010760,8550,8550,8550,8550,0
20240607,094000,19010760,8550,8550,8550,8550,0
20240607,093900,19010760,8550,8550,8550,8550,0
20240607,093800,19010760,8550,8550,8550,8550,38
20240607,093700,18685860,8560,8560,8560,8560,9
20240607,093600,18608820,8560,8560,8560,8560,0
20240607,093500,18608820,8560,8560,8560,8560,0
20240607,093400,18608820,8560,8560,8560,8560,0
20240607,093300,18608820,8560,8560,8560,8560,1
20240607,093200,18600260,8560,8560,8560,8560,0
20240607,093100,18600260,8560,8560,8560,8560,0
20240607,093000,18600260,8560,8560,8560,8560,0
20240607,092900,18600260,8560,8560,8560,8560,0
20240607,092800,18600260,8560,8560,8560,8560,0
20240607,092700,18600260,8560,8560,8560,8560,0
20240607,092600,18600260,8560,8560,8560,8560,0
20240607,092500,18600260,8560,8550,8560,8550,240
20240607,092400,16546210,8540,8540,8540,8540,0
20240607,092300,16546210,8540,8540,8540,8540,578
20240607,092200,11610090,8540,8540,8540,8540,159
20240607,092100,10252230,8550,8550,8550,8550,5
20240607,092000,10209480,8540,8540,8540,8540,0
20240607,091900,10209480,8540,8540,8540,8540,0
20240607,091800,10209480,8540,8540,8540,8540,0
20240607,091700,10209480,8540,8540,8540,8540,241
20240607,091600,8151340,8540,8540,8540,8540,0
20240607,091500,8151340,8540,8540,8540,8540,0
20240607,091400,8151340,8540,8550,8550,8540,20
20240607,091300,7980470,8550,8550,8550,8550,0
20240607,091200,7980470,8550,8550,8550,8550,20
20240607,091100,7809470,8540,8550,8550,8540,351
20240607,091000,4811500,8550,8560,8560,8550,96
20240607,090900,3989750,8560,8560,8560,8560,5
20240607,090800,3946950,8560,8560,8560,8560,82
20240607,090700,3245030,8560,8560,8560,8560,0
20240607,090600,3245030,8560,8560,8560,8560,250
20240607,090500,1105030,8570,8570,8570,8570,16
20240607,090400,967910,8550,8550,8550,8550,1
20240607,090300,959360,8570,8570,8570,8570,78
20240607,090200,290900,8580,8570,8580,8570,2
20240607,090100,273750,8570,8550,8570,8550,21
20240607,090000,93940,8540,8540,8540,8540,11