KissMeData/086040/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195900,298684360,5480,5480,5480,5480,1031
20240607,195800,298684360,5480,5480,5480,5480,0
20240607,195700,298684360,5480,5480,5480,5480,0
20240607,195600,298684360,5480,5480,5480,5480,0
20240607,195500,298684360,5480,5480,5480,5480,0
20240607,195400,298684360,5480,5480,5480,5480,0
20240607,195300,298684360,5480,5480,5480,5480,0
20240607,195200,298684360,5480,5480,5480,5480,0
20240607,195100,298684360,5480,5480,5480,5480,0
20240607,195000,298684360,5480,5480,5480,5480,0
20240607,194900,298684360,5480,5480,5480,5480,0
20240607,194800,298684360,5480,5480,5480,5480,0
20240607,194700,298684360,5480,5480,5480,5480,0
20240607,194600,298684360,5480,5480,5480,5480,0
20240607,194500,298684360,5480,5480,5480,5480,0
20240607,194400,298684360,5480,5480,5480,5480,0
20240607,194300,298684360,5480,5480,5480,5480,0
20240607,194200,298684360,5480,5480,5480,5480,0
20240607,194100,298684360,5480,5480,5480,5480,0
20240607,194000,298684360,5480,5480,5480,5480,0
20240607,193900,298684360,5480,5480,5480,5480,0
20240607,193800,298684360,5480,5480,5480,5480,0
20240607,193700,298684360,5480,5480,5480,5480,0
20240607,193600,298684360,5480,5480,5480,5480,0
20240607,193500,298684360,5480,5480,5480,5480,0
20240607,193400,298684360,5480,5480,5480,5480,0
20240607,193300,298684360,5480,5480,5480,5480,0
20240607,193200,298684360,5480,5480,5480,5480,0
20240607,193100,298684360,5480,5480,5480,5480,0
20240607,193000,298684360,5480,5480,5480,5480,0
20240607,192900,298684360,5480,5480,5480,5480,1031
20240607,192800,298684360,5480,5480,5480,5480,0
20240607,192700,298684360,5480,5480,5480,5480,0
20240607,192600,298684360,5480,5480,5480,5480,0
20240607,192500,298684360,5480,5480,5480,5480,0
20240607,192400,298684360,5480,5480,5480,5480,0
20240607,192300,298684360,5480,5480,5480,5480,0
20240607,192200,298684360,5480,5480,5480,5480,0
20240607,192100,298684360,5480,5480,5480,5480,0
20240607,192000,298684360,5480,5480,5480,5480,0
20240607,191900,298684360,5480,5480,5480,5480,0
20240607,191800,298684360,5480,5480,5480,5480,0
20240607,191700,298684360,5480,5480,5480,5480,0
20240607,191600,298684360,5480,5480,5480,5480,0
20240607,191500,298684360,5480,5480,5480,5480,0
20240607,191400,298684360,5480,5480,5480,5480,0
20240607,191300,298684360,5480,5480,5480,5480,0
20240607,191200,298684360,5480,5480,5480,5480,0
20240607,191100,298684360,5480,5480,5480,5480,0
20240607,191000,298684360,5480,5480,5480,5480,0
20240607,190900,298684360,5480,5480,5480,5480,0
20240607,190800,298684360,5480,5480,5480,5480,0
20240607,190700,298684360,5480,5480,5480,5480,0
20240607,190600,298684360,5480,5480,5480,5480,0
20240607,190500,298684360,5480,5480,5480,5480,0
20240607,190400,298684360,5480,5480,5480,5480,0
20240607,190300,298684360,5480,5480,5480,5480,0
20240607,190200,298684360,5480,5480,5480,5480,0
20240607,190100,298684360,5480,5480,5480,5480,0
20240607,190000,298684360,5480,5480,5480,5480,0
20240607,185900,298684360,5480,5480,5480,5480,1031
20240607,185800,298684360,5480,5480,5480,5480,0
20240607,185700,298684360,5480,5480,5480,5480,0
20240607,185600,298684360,5480,5480,5480,5480,0
20240607,185500,298684360,5480,5480,5480,5480,0
20240607,185400,298684360,5480,5480,5480,5480,0
20240607,185300,298684360,5480,5480,5480,5480,0
20240607,185200,298684360,5480,5480,5480,5480,0
20240607,185100,298684360,5480,5480,5480,5480,0
20240607,185000,298684360,5480,5480,5480,5480,0
20240607,184900,298684360,5480,5480,5480,5480,0
20240607,184800,298684360,5480,5480,5480,5480,0
20240607,184700,298684360,5480,5480,5480,5480,0
20240607,184600,298684360,5480,5480,5480,5480,0
20240607,184500,298684360,5480,5480,5480,5480,0
20240607,184400,298684360,5480,5480,5480,5480,0
20240607,184300,298684360,5480,5480,5480,5480,0
20240607,184200,298684360,5480,5480,5480,5480,0
20240607,184100,298684360,5480,5480,5480,5480,0
20240607,184000,298684360,5480,5480,5480,5480,0
20240607,183900,298684360,5480,5480,5480,5480,0
20240607,183800,298684360,5480,5480,5480,5480,0
20240607,183700,298684360,5480,5480,5480,5480,0
20240607,183600,298684360,5480,5480,5480,5480,0
20240607,183500,298684360,5480,5480,5480,5480,0
20240607,183400,298684360,5480,5480,5480,5480,0
20240607,183300,298684360,5480,5480,5480,5480,0
20240607,183200,298684360,5480,5480,5480,5480,0
20240607,183100,298684360,5480,5480,5480,5480,0
20240607,183000,298684360,5480,5480,5480,5480,0
20240607,182900,298684360,5480,5480,5480,5480,1031
20240607,182800,298684360,5480,5480,5480,5480,0
20240607,182700,298684360,5480,5480,5480,5480,0
20240607,182600,298684360,5480,5480,5480,5480,0
20240607,182500,298684360,5480,5480,5480,5480,0
20240607,182400,298684360,5480,5480,5480,5480,0
20240607,182300,298684360,5480,5480,5480,5480,0
20240607,182200,298684360,5480,5480,5480,5480,0
20240607,182100,298684360,5480,5480,5480,5480,0
20240607,182000,298684360,5480,5480,5480,5480,0
20240607,181900,298684360,5480,5480,5480,5480,0
20240607,181800,298684360,5480,5480,5480,5480,0
20240607,181700,298684360,5480,5480,5480,5480,0
20240607,181600,298684360,5480,5480,5480,5480,0
20240607,181500,298684360,5480,5480,5480,5480,0
20240607,181400,298684360,5480,5480,5480,5480,0
20240607,181300,298684360,5480,5480,5480,5480,0
20240607,181200,298684360,5480,5480,5480,5480,0
20240607,181100,298684360,5480,5480,5480,5480,0
20240607,181000,298684360,5480,5480,5480,5480,0
20240607,180900,298684360,5480,5480,5480,5480,0
20240607,180800,298684360,5480,5480,5480,5480,0
20240607,180700,298684360,5480,5480,5480,5480,0
20240607,180600,298684360,5480,5480,5480,5480,0
20240607,180500,298684360,5480,5480,5480,5480,0
20240607,180400,298684360,5480,5480,5480,5480,0
20240607,180300,298684360,5480,5480,5480,5480,0
20240607,180200,298684360,5480,5480,5480,5480,0
20240607,180100,298684360,5480,5480,5480,5480,0
20240607,180000,298684360,5480,5480,5480,5480,0
20240607,175900,298684360,5480,5480,5480,5480,1031
20240607,175800,298684360,5480,5480,5480,5480,0
20240607,175700,298684360,5480,5480,5480,5480,0
20240607,175600,298684360,5480,5480,5480,5480,0
20240607,175500,298684360,5480,5480,5480,5480,0
20240607,175400,298684360,5480,5480,5480,5480,0
20240607,175300,298684360,5480,5480,5480,5480,0
20240607,175200,298684360,5480,5480,5480,5480,0
20240607,175100,298684360,5480,5480,5480,5480,0
20240607,175000,298684360,5480,5480,5480,5480,0
20240607,174900,298684360,5480,5480,5480,5480,0
20240607,174800,298684360,5480,5480,5480,5480,0
20240607,174700,298684360,5480,5480,5480,5480,0
20240607,174600,298684360,5480,5480,5480,5480,0
20240607,174500,298684360,5480,5480,5480,5480,0
20240607,174400,298684360,5480,5480,5480,5480,0
20240607,174300,298684360,5480,5480,5480,5480,0
20240607,174200,298684360,5480,5480,5480,5480,0
20240607,174100,298684360,5480,5480,5480,5480,0
20240607,174000,298684360,5480,5480,5480,5480,0
20240607,173900,298684360,5480,5480,5480,5480,0
20240607,173800,298684360,5480,5480,5480,5480,0
20240607,173700,298684360,5480,5480,5480,5480,0
20240607,173600,298684360,5480,5480,5480,5480,0
20240607,173500,298684360,5480,5480,5480,5480,0
20240607,173400,298684360,5480,5480,5480,5480,0
20240607,173300,298684360,5480,5480,5480,5480,0
20240607,173200,298684360,5480,5480,5480,5480,0
20240607,173100,298684360,5480,5480,5480,5480,0
20240607,173000,298684360,5480,5480,5480,5480,0
20240607,172900,298684360,5480,5480,5480,5480,1031
20240607,172800,298684360,5480,5480,5480,5480,0
20240607,172700,298684360,5480,5480,5480,5480,0
20240607,172600,298684360,5480,5480,5480,5480,0
20240607,172500,298684360,5480,5480,5480,5480,0
20240607,172400,298684360,5480,5480,5480,5480,0
20240607,172300,298684360,5480,5480,5480,5480,0
20240607,172200,298684360,5480,5480,5480,5480,0
20240607,172100,298684360,5480,5480,5480,5480,0
20240607,172000,298684360,5480,5480,5480,5480,0
20240607,171900,298684360,5480,5480,5480,5480,0
20240607,171800,298684360,5480,5480,5480,5480,0
20240607,171700,298684360,5480,5480,5480,5480,0
20240607,171600,298684360,5480,5480,5480,5480,0
20240607,171500,298684360,5480,5480,5480,5480,0
20240607,171400,298684360,5480,5480,5480,5480,0
20240607,171300,298684360,5480,5480,5480,5480,0
20240607,171200,298684360,5480,5480,5480,5480,0
20240607,171100,298684360,5480,5480,5480,5480,0
20240607,171000,298684360,5480,5480,5480,5480,0
20240607,170900,298684360,5480,5480,5480,5480,0
20240607,170800,298684360,5480,5480,5480,5480,0
20240607,170700,298684360,5480,5480,5480,5480,0
20240607,170600,298684360,5480,5480,5480,5480,0
20240607,170500,298684360,5480,5480,5480,5480,0
20240607,170400,298684360,5480,5480,5480,5480,0
20240607,170300,298684360,5480,5480,5480,5480,0
20240607,170200,298684360,5480,5480,5480,5480,0
20240607,170100,298684360,5480,5480,5480,5480,0
20240607,170000,298684360,5480,5480,5480,5480,0
20240607,165900,298684360,5480,5480,5480,5480,1031
20240607,165800,298684360,5480,5480,5480,5480,0
20240607,165700,298684360,5480,5480,5480,5480,0
20240607,165600,298684360,5480,5480,5480,5480,0
20240607,165500,298684360,5480,5480,5480,5480,0
20240607,165400,298684360,5480,5480,5480,5480,0
20240607,165300,298684360,5480,5480,5480,5480,0
20240607,165200,298684360,5480,5480,5480,5480,0
20240607,165100,298684360,5480,5480,5480,5480,0
20240607,165000,298684360,5480,5480,5480,5480,0
20240607,164900,298684360,5480,5480,5480,5480,0
20240607,164800,298684360,5480,5480,5480,5480,0
20240607,164700,298684360,5480,5480,5480,5480,0
20240607,164600,298684360,5480,5480,5480,5480,0
20240607,164500,298684360,5480,5480,5480,5480,0
20240607,164400,298684360,5480,5480,5480,5480,0
20240607,164300,298684360,5480,5480,5480,5480,0
20240607,164200,298684360,5480,5480,5480,5480,0
20240607,164100,298684360,5480,5480,5480,5480,0
20240607,164000,298684360,5480,5480,5480,5480,0
20240607,163900,298684360,5480,5480,5480,5480,0
20240607,163800,298684360,5480,5480,5480,5480,0
20240607,163700,298684360,5480,5480,5480,5480,0
20240607,163600,298684360,5480,5480,5480,5480,0
20240607,163500,298684360,5480,5480,5480,5480,0
20240607,163400,298684360,5480,5480,5480,5480,0
20240607,163300,298684360,5480,5480,5480,5480,0
20240607,163200,298684360,5480,5480,5480,5480,0
20240607,163100,298684360,5480,5480,5480,5480,0
20240607,163000,298684360,5480,5480,5480,5480,0
20240607,162900,298684360,5480,5480,5480,5480,1031
20240607,162800,298684360,5480,5480,5480,5480,0
20240607,162700,298684360,5480,5480,5480,5480,0
20240607,162600,298684360,5480,5480,5480,5480,0
20240607,162500,298684360,5480,5480,5480,5480,0
20240607,162400,298684360,5480,5480,5480,5480,0
20240607,162300,298684360,5480,5480,5480,5480,0
20240607,162200,298684360,5480,5480,5480,5480,0
20240607,162100,298684360,5480,5480,5480,5480,0
20240607,162000,298684360,5480,5480,5480,5480,0
20240607,161900,298684360,5480,5480,5480,5480,0
20240607,161800,298684360,5480,5480,5480,5480,0
20240607,161700,298684360,5480,5480,5480,5480,0
20240607,161600,298684360,5480,5480,5480,5480,0
20240607,161500,298684360,5480,5480,5480,5480,0
20240607,161400,298684360,5480,5480,5480,5480,0
20240607,161300,298684360,5480,5480,5480,5480,0
20240607,161200,298684360,5480,5480,5480,5480,0
20240607,161100,298684360,5480,5480,5480,5480,0
20240607,161000,298684360,5480,5480,5480,5480,0
20240607,160900,298684360,5480,5480,5480,5480,0
20240607,160800,298684360,5480,5480,5480,5480,0
20240607,160700,298684360,5480,5480,5480,5480,0
20240607,160600,298684360,5480,5480,5480,5480,0
20240607,160500,298684360,5480,5480,5480,5480,0
20240607,160400,298684360,5480,5480,5480,5480,0
20240607,160300,298684360,5480,5480,5480,5480,0
20240607,160200,298684360,5480,5480,5480,5480,0
20240607,160100,298684360,5480,5480,5480,5480,0
20240607,160000,298684360,5480,5480,5480,5480,0
20240607,155900,298684360,5480,5480,5480,5480,1031
20240607,155800,298684360,5480,5480,5480,5480,0
20240607,155700,298684360,5480,5480,5480,5480,0
20240607,155600,298684360,5480,5480,5480,5480,0
20240607,155500,298684360,5480,5480,5480,5480,0
20240607,155400,298684360,5480,5480,5480,5480,0
20240607,155300,298684360,5480,5480,5480,5480,0
20240607,155200,298684360,5480,5480,5480,5480,0
20240607,155100,298684360,5480,5480,5480,5480,0
20240607,155000,298684360,5480,5480,5480,5480,0
20240607,154900,298684360,5480,5480,5480,5480,0
20240607,154800,298684360,5480,5480,5480,5480,0
20240607,154700,298684360,5480,5480,5480,5480,0
20240607,154600,298684360,5480,5480,5480,5480,0
20240607,154500,298684360,5480,5480,5480,5480,0
20240607,154400,298684360,5480,5480,5480,5480,0
20240607,154300,298684360,5480,5480,5480,5480,0
20240607,154200,298684360,5480,5480,5480,5480,0
20240607,154100,298684360,5480,5480,5480,5480,0
20240607,154000,298684360,5480,5480,5480,5480,0
20240607,153900,298684360,5480,5480,5480,5480,0
20240607,153800,298684360,5480,5480,5480,5480,0
20240607,153700,298684360,5480,5480,5480,5480,0
20240607,153600,298684360,5480,5480,5480,5480,0
20240607,153500,298684360,5480,5480,5480,5480,0
20240607,153400,298684360,5480,5480,5480,5480,0
20240607,153300,298684360,5480,5480,5480,5480,0
20240607,153200,298684360,5480,5480,5480,5480,0
20240607,153100,298684360,5480,5480,5480,5480,0
20240607,153000,298684360,5480,5480,5480,5480,1031
20240607,152900,293034480,5480,5480,5480,5480,0
20240607,152800,293034480,5480,5480,5480,5480,0
20240607,152700,293034480,5480,5480,5480,5480,0
20240607,152600,293034480,5480,5480,5480,5480,0
20240607,152500,293034480,5480,5480,5480,5480,0
20240607,152400,293034480,5480,5480,5480,5480,0
20240607,152300,293034480,5480,5480,5480,5480,0
20240607,152200,293034480,5480,5480,5480,5480,0
20240607,152100,293034480,5480,5480,5480,5480,0
20240607,152000,293034480,5480,5480,5480,5480,0
20240607,151900,293034480,5480,5480,5480,5480,0
20240607,151800,293034480,5480,5470,5480,5470,49
20240607,151700,292766440,5480,5480,5480,5480,0
20240607,151600,292766440,5480,5460,5480,5460,13
20240607,151500,292695440,5470,5470,5470,5470,0
20240607,151400,292695440,5470,5470,5470,5470,200
20240607,151300,291601440,5490,5480,5490,5480,745
20240607,151200,287518820,5470,5470,5470,5470,0
20240607,151100,287518820,5470,5470,5470,5470,300
20240607,151000,285877820,5470,5470,5470,5470,0
20240607,150900,285877820,5470,5470,5470,5470,500
20240607,150800,283142820,5470,5470,5470,5470,0
20240607,150700,283142820,5470,5470,5470,5470,14
20240607,150600,283066240,5470,5470,5470,5470,0
20240607,150500,283066240,5470,5470,5470,5470,35
20240607,150400,282874790,5470,5470,5470,5470,109
20240607,150300,282278560,5460,5460,5460,5460,10
20240607,150200,282223960,5470,5470,5470,5470,1
20240607,150100,282218490,5470,5470,5470,5470,0
20240607,150000,282218490,5470,5460,5470,5460,4
20240607,145900,282196620,5480,5480,5480,5480,0
20240607,145800,282196620,5480,5480,5480,5480,0
20240607,145700,282196620,5480,5470,5480,5470,3
20240607,145600,282180200,5460,5470,5470,5460,500
20240607,145500,279450190,5470,5470,5470,5470,27
20240607,145400,279302500,5470,5470,5470,5470,0
20240607,145300,279302500,5470,5470,5470,5470,0
20240607,145200,279302500,5470,5470,5470,5470,557
20240607,145100,276255710,5470,5470,5470,5470,0
20240607,145000,276255710,5470,5470,5470,5470,0
20240607,144900,276255710,5470,5480,5480,5470,20
20240607,144800,276146160,5480,5480,5480,5480,0
20240607,144700,276146160,5480,5480,5480,5480,0
20240607,144600,276146160,5480,5480,5480,5480,0
20240607,144500,276146160,5480,5480,5480,5480,0
20240607,144400,276146160,5480,5480,5480,5480,0
20240607,144300,276146160,5480,5480,5480,5480,0
20240607,144200,276146160,5480,5480,5480,5480,0
20240607,144100,276146160,5480,5480,5480,5480,0
20240607,144000,276146160,5480,5470,5480,5470,294
20240607,143900,274535240,5470,5470,5470,5470,10
20240607,143800,274480540,5470,5470,5470,5470,0
20240607,143700,274480540,5470,5470,5470,5470,0
20240607,143600,274480540,5470,5470,5470,5470,0
20240607,143500,274480540,5470,5470,5470,5470,0
20240607,143400,274480540,5470,5470,5470,5470,0
20240607,143300,274480540,5470,5470,5470,5470,0
20240607,143200,274480540,5470,5470,5470,5470,0
20240607,143100,274480540,5470,5470,5470,5470,0
20240607,143000,274480540,5470,5470,5470,5470,0
20240607,142900,274480540,5470,5470,5470,5470,7
20240607,142800,274442250,5470,5470,5470,5470,0
20240607,142700,274442250,5470,5470,5470,5470,13
20240607,142600,274371140,5470,5470,5470,5470,0
20240607,142500,274371140,5470,5470,5470,5470,0
20240607,142400,274371140,5470,5470,5470,5470,9
20240607,142300,274321910,5470,5470,5470,5470,49
20240607,142200,274053880,5460,5460,5460,5460,0
20240607,142100,274053880,5460,5460,5460,5460,0
20240607,142000,274053880,5460,5460,5460,5460,0
20240607,141900,274053880,5460,5460,5460,5460,0
20240607,141800,274053880,5460,5470,5470,5460,1464
20240607,141700,266052970,5470,5470,5470,5470,0
20240607,141600,266052970,5470,5470,5470,5470,253
20240607,141500,264669060,5480,5480,5480,5480,0
20240607,141400,264669060,5480,5480,5480,5480,346
20240607,141300,262772980,5470,5470,5470,5470,10
20240607,141200,262718280,5470,5470,5470,5470,1
20240607,141100,262712810,5460,5460,5460,5460,0
20240607,141000,262712810,5460,5460,5460,5460,0
20240607,140900,262712810,5460,5460,5460,5460,0
20240607,140800,262712810,5460,5460,5460,5460,0
20240607,140700,262712810,5460,5460,5460,5460,0
20240607,140600,262712810,5460,5470,5470,5460,461
20240607,140500,260193970,5470,5470,5470,5470,0
20240607,140400,260193970,5470,5470,5470,5470,1000
20240607,140300,254723970,5470,5470,5470,5470,0
20240607,140200,254723970,5470,5470,5470,5470,51
20240607,140100,254445000,5480,5480,5480,5480,0
20240607,140000,254445000,5480,5480,5480,5480,0
20240607,135900,254445000,5480,5480,5480,5480,0
20240607,135800,254445000,5480,5480,5480,5480,0
20240607,135700,254445000,5480,5480,5480,5480,6
20240607,135600,254412120,5470,5470,5470,5470,200
20240607,135500,253318120,5480,5480,5480,5480,200
20240607,135400,252222120,5480,5480,5480,5480,1089
20240607,135300,246254400,5470,5470,5470,5470,0
20240607,135200,246254400,5470,5470,5470,5470,10
20240607,135100,246199700,5470,5470,5470,5470,873
20240607,135000,241424390,5470,5470,5470,5470,1989
20240607,134900,230544560,5470,5470,5470,5470,1
20240607,134800,230539090,5480,5480,5480,5480,0
20240607,134700,230539090,5480,5480,5480,5480,0
20240607,134600,230539090,5480,5480,5480,5480,190
20240607,134500,229497890,5480,5480,5480,5480,0
20240607,134400,229497890,5480,5480,5480,5480,200
20240607,134300,228401890,5480,5480,5480,5470,211
20240607,134200,227245620,5480,5480,5480,5480,0
20240607,134100,227245620,5480,5480,5480,5480,0
20240607,134000,227245620,5480,5480,5480,5480,0
20240607,133900,227245620,5480,5480,5480,5480,0
20240607,133800,227245620,5480,5480,5480,5480,0
20240607,133700,227245620,5480,5480,5480,5480,1
20240607,133600,227240140,5470,5470,5470,5470,85
20240607,133500,226775190,5470,5470,5470,5470,0
20240607,133400,226775190,5470,5470,5470,5470,0
20240607,133300,226775190,5470,5470,5470,5470,1
20240607,133200,226769720,5480,5490,5490,5480,4
20240607,133100,226747780,5480,5480,5480,5480,0
20240607,133000,226747780,5480,5480,5480,5480,0
20240607,132900,226747780,5480,5480,5480,5480,0
20240607,132800,226747780,5480,5480,5480,5480,0
20240607,132700,226747780,5480,5480,5480,5480,0
20240607,132600,226747780,5480,5480,5480,5480,0
20240607,132500,226747780,5480,5480,5480,5480,100
20240607,132400,226199780,5490,5490,5490,5490,0
20240607,132300,226199780,5490,5470,5490,5470,261
20240607,132200,224771990,5470,5470,5470,5470,0
20240607,132100,224771990,5470,5470,5470,5470,0
20240607,132000,224771990,5470,5470,5470,5470,0
20240607,131900,224771990,5470,5480,5480,5470,330
20240607,131800,222966390,5470,5470,5470,5470,0
20240607,131700,222966390,5470,5470,5470,5470,1
20240607,131600,222960920,5480,5480,5480,5480,45
20240607,131500,222714320,5480,5480,5480,5480,400
20240607,131400,220522320,5480,5480,5480,5480,30
20240607,131300,220357920,5480,5480,5480,5480,0
20240607,131200,220357920,5480,5480,5480,5480,0
20240607,131100,220357920,5480,5480,5480,5480,0
20240607,131000,220357920,5480,5480,5480,5480,0
20240607,130900,220357920,5480,5480,5480,5480,0
20240607,130800,220357920,5480,5480,5480,5480,0
20240607,130700,220357920,5480,5480,5480,5480,0
20240607,130600,220357920,5480,5480,5480,5480,0
20240607,130500,220357920,5480,5480,5480,5480,0
20240607,130400,220357920,5480,5480,5480,5480,0
20240607,130300,220357920,5480,5480,5480,5480,0
20240607,130200,220357920,5480,5480,5480,5480,0
20240607,130100,220357920,5480,5480,5480,5480,90
20240607,130000,219864720,5480,5480,5480,5480,0
20240607,125900,219864720,5480,5480,5480,5480,0
20240607,125800,219864720,5480,5480,5480,5480,0
20240607,125700,219864720,5480,5480,5480,5480,0
20240607,125600,219864720,5480,5480,5480,5480,1
20240607,125500,219859240,5490,5490,5490,5490,0
20240607,125400,219859240,5490,5490,5490,5490,0
20240607,125300,219859240,5490,5490,5490,5490,100
20240607,125200,219310240,5490,5490,5490,5490,55
20240607,125100,219008290,5490,5490,5490,5490,0
20240607,125000,219008290,5490,5490,5490,5490,0
20240607,124900,219008290,5490,5490,5490,5490,0
20240607,124800,219008290,5490,5490,5490,5490,5
20240607,124700,218980840,5490,5490,5490,5490,0
20240607,124600,218980840,5490,5490,5490,5490,0
20240607,124500,218980840,5490,5490,5490,5490,0
20240607,124400,218980840,5490,5490,5490,5490,0
20240607,124300,218980840,5490,5490,5490,5490,0
20240607,124200,218980840,5490,5490,5490,5490,1
20240607,124100,218975350,5490,5490,5490,5490,0
20240607,124000,218975350,5490,5490,5490,5490,0
20240607,123900,218975350,5490,5490,5490,5490,0
20240607,123800,218975350,5490,5490,5490,5490,0
20240607,123700,218975350,5490,5490,5490,5490,0
20240607,123600,218975350,5490,5490,5490,5490,6
20240607,123500,218942410,5480,5480,5480,5480,999
20240607,123400,213467890,5480,5480,5480,5480,2
20240607,123300,213456930,5470,5470,5470,5470,0
20240607,123200,213456930,5470,5470,5470,5470,0
20240607,123100,213456930,5470,5470,5470,5470,0
20240607,123000,213456930,5470,5470,5470,5470,0
20240607,122900,213456930,5470,5480,5480,5470,3
20240607,122800,213440500,5480,5480,5480,5480,0
20240607,122700,213440500,5480,5480,5480,5480,0
20240607,122600,213440500,5480,5480,5480,5480,6
20240607,122500,213407620,5480,5480,5480,5480,0
20240607,122400,213407620,5480,5480,5480,5480,12
20240607,122300,213341860,5480,5480,5480,5480,0
20240607,122200,213341860,5480,5480,5480,5480,71
20240607,122100,212952780,5480,5480,5480,5480,0
20240607,122000,212952780,5480,5480,5480,5480,0
20240607,121900,212952780,5480,5480,5480,5480,0
20240607,121800,212952780,5480,5480,5480,5480,0
20240607,121700,212952780,5480,5480,5480,5480,11
20240607,121600,212892500,5490,5490,5490,5490,0
20240607,121500,212892500,5490,5490,5490,5490,0
20240607,121400,212892500,5490,5490,5490,5490,0
20240607,121300,212892500,5490,5490,5490,5490,0
20240607,121200,212892500,5490,5490,5490,5490,0
20240607,121100,212892500,5490,5490,5490,5490,0
20240607,121000,212892500,5490,5490,5490,5490,0
20240607,120900,212892500,5490,5490,5490,5490,0
20240607,120800,212892500,5490,5490,5490,5490,0
20240607,120700,212892500,5490,5490,5490,5490,0
20240607,120600,212892500,5490,5490,5490,5490,0
20240607,120500,212892500,5490,5480,5490,5480,2
20240607,120400,212881530,5460,5460,5460,5460,0
20240607,120300,212881530,5460,5460,5460,5460,0
20240607,120200,212881530,5460,5460,5460,5460,0
20240607,120100,212881530,5460,5460,5460,5460,0
20240607,120000,212881530,5460,5480,5480,5460,716
20240607,115900,208969870,5480,5480,5480,5480,1336
20240607,115800,201648590,5480,5480,5480,5480,0
20240607,115700,201648590,5480,5480,5480,5480,1
20240607,115600,201643110,5480,5480,5480,5480,0
20240607,115500,201643110,5480,5480,5480,5480,40
20240607,115400,201423910,5480,5480,5480,5480,150
20240607,115300,200601910,5480,5480,5480,5480,200
20240607,115200,199505910,5480,5480,5480,5480,47
20240607,115100,199248350,5480,5480,5480,5480,10
20240607,115000,199193550,5480,5480,5480,5480,0
20240607,114900,199193550,5480,5480,5480,5480,10
20240607,114800,199138750,5480,5480,5480,5480,1
20240607,114700,199133270,5460,5470,5470,5460,201
20240607,114600,198035750,5470,5470,5480,5470,600
20240607,114500,194751750,5470,5470,5470,5470,594
20240607,114400,191502570,5470,5470,5470,5470,0
20240607,114300,191502570,5470,5470,5470,5470,2056
20240607,114200,180256250,5480,5480,5480,5480,0
20240607,114100,180256250,5480,5480,5480,5480,0
20240607,114000,180256250,5480,5480,5480,5480,55
20240607,113900,179954850,5480,5480,5480,5480,150
20240607,113800,179132850,5480,5480,5480,5480,0
20240607,113700,179132850,5480,5480,5480,5480,0
20240607,113600,179132850,5480,5480,5480,5480,0
20240607,113500,179132850,5480,5480,5480,5480,1
20240607,113400,179127370,5470,5470,5470,5470,300
20240607,113300,177486370,5480,5470,5480,5470,346
20240607,113200,175590300,5480,5480,5480,5480,0
20240607,113100,175590300,5480,5480,5480,5480,0
20240607,113000,175590300,5480,5480,5480,5480,0
20240607,112900,175590300,5480,5480,5480,5480,0
20240607,112800,175590300,5480,5480,5480,5480,0
20240607,112700,175590300,5480,5480,5480,5480,10
20240607,112600,175535500,5480,5480,5480,5480,300
20240607,112500,173891500,5480,5480,5480,5480,100
20240607,112400,173343500,5480,5480,5480,5480,10
20240607,112300,173288700,5480,5480,5480,5480,912
20240607,112200,168290940,5480,5480,5480,5480,0
20240607,112100,168290940,5480,5480,5480,5480,13
20240607,112000,168219700,5470,5470,5470,5470,0
20240607,111900,168219700,5470,5470,5470,5470,200
20240607,111800,167125700,5470,5460,5470,5460,339
20240607,111700,165274750,5450,5450,5450,5450,6
20240607,111600,165242050,5460,5460,5460,5460,0
20240607,111500,165242050,5460,5470,5470,5460,72
20240607,111400,164848830,5470,5470,5470,5470,0
20240607,111300,164848830,5470,5470,5470,5470,0
20240607,111200,164848830,5470,5470,5470,5470,0
20240607,111100,164848830,5470,5470,5470,5470,30
20240607,111000,164684730,5470,5470,5470,5470,500
20240607,110900,161949730,5470,5470,5470,5470,0
20240607,110800,161949730,5470,5470,5470,5470,0
20240607,110700,161949730,5470,5470,5470,5470,306
20240607,110600,160275910,5470,5470,5470,5470,0
20240607,110500,160275910,5470,5470,5470,5470,0
20240607,110400,160275910,5470,5470,5470,5470,0
20240607,110300,160275910,5470,5470,5470,5470,0
20240607,110200,160275910,5470,5470,5470,5470,0
20240607,110100,160275910,5470,5470,5470,5470,0
20240607,110000,160275910,5470,5470,5470,5470,11
20240607,105900,160215740,5460,5460,5460,5460,14
20240607,105800,160139300,5470,5460,5470,5460,80
20240607,105700,159702490,5460,5460,5460,5460,1
20240607,105600,159697030,5460,5460,5460,5460,0
20240607,105500,159697030,5460,5460,5460,5460,0
20240607,105400,159697030,5460,5460,5460,5460,0
20240607,105300,159697030,5460,5460,5460,5460,0
20240607,105200,159697030,5460,5460,5460,5460,57
20240607,105100,159385810,5460,5460,5460,5460,177
20240607,105000,158419390,5460,5460,5460,5460,40
20240607,104900,158200990,5460,5460,5460,5460,1
20240607,104800,158195530,5460,5460,5460,5460,1
20240607,104700,158190070,5460,5460,5460,5460,23
20240607,104600,158064490,5460,5450,5460,5450,68
20240607,104500,157693790,5460,5460,5460,5460,90
20240607,104400,157202390,5450,5460,5460,5450,201
20240607,104300,156106930,5460,5460,5460,5460,0
20240607,104200,156106930,5460,5460,5460,5460,6
20240607,104100,156074170,5460,5460,5460,5460,0
20240607,104000,156074170,5460,5460,5460,5460,206
20240607,103900,154949410,5460,5470,5470,5460,557
20240607,103800,151908180,5470,5470,5470,5470,540
20240607,103700,148954380,5470,5470,5470,5470,30
20240607,103600,148790280,5470,5460,5470,5460,471
20240607,103500,146213940,5460,5460,5470,5460,181
20240607,103400,145224880,5470,5470,5470,5470,993
20240607,103300,139793170,5470,5470,5470,5470,10
20240607,103200,139738470,5470,5470,5470,5470,0
20240607,103100,139738470,5470,5470,5470,5470,0
20240607,103000,139738470,5470,5470,5470,5470,479
20240607,102900,137118340,5470,5470,5470,5470,0
20240607,102800,137118340,5470,5470,5470,5470,0
20240607,102700,137118340,5470,5470,5470,5470,1
20240607,102600,137112870,5460,5460,5460,5460,58
20240607,102500,136796190,5460,5460,5460,5460,1
20240607,102400,136790730,5440,5440,5440,5440,0
20240607,102300,136790730,5440,5440,5440,5440,19
20240607,102200,136687370,5460,5450,5460,5450,2003
20240607,102100,125767720,5470,5470,5470,5470,0
20240607,102000,125767720,5470,5470,5470,5470,0
20240607,101900,125767720,5470,5470,5470,5470,0
20240607,101800,125767720,5470,5470,5470,5470,0
20240607,101700,125767720,5470,5450,5470,5450,3
20240607,101600,125751340,5430,5450,5460,5430,1092
20240607,101500,119797020,5460,5460,5460,5460,0
20240607,101400,119797020,5460,5450,5460,5450,2
20240607,101300,119786110,5440,5440,5440,5440,28
20240607,101200,119633790,5440,5440,5440,5440,527
20240607,101100,116766910,5420,5430,5430,5420,50
20240607,101000,116495900,5430,5430,5430,5430,10
20240607,100900,116441600,5420,5420,5420,5420,0
20240607,100800,116441600,5420,5420,5420,5420,0
20240607,100700,116441600,5420,5420,5420,5420,1254
20240607,100600,109644920,5420,5420,5420,5420,210
20240607,100500,108506720,5460,5440,5460,5420,5270
20240607,100400,79893600,5450,5450,5450,5450,0
20240607,100300,79893600,5450,5450,5450,5450,1515
20240607,100200,71636850,5460,5460,5460,5460,0
20240607,100100,71636850,5460,5460,5460,5460,148
20240607,100000,70828770,5470,5470,5470,5470,6
20240607,095900,70795950,5470,5470,5470,5470,1
20240607,095800,70790480,5470,5460,5470,5460,730
20240607,095700,66804670,5460,5460,5460,5460,10
20240607,095600,66750070,5460,5460,5460,5460,1
20240607,095500,66744610,5470,5470,5470,5470,2
20240607,095400,66733670,5470,5470,5470,5470,0
20240607,095300,66733670,5470,5470,5470,5470,91
20240607,095200,66235900,5470,5470,5470,5470,97
20240607,095100,65705310,5480,5480,5480,5480,0
20240607,095000,65705310,5480,5480,5480,5480,0
20240607,094900,65705310,5480,5480,5480,5480,0
20240607,094800,65705310,5480,5470,5480,5470,182
20240607,094700,64709160,5470,5470,5470,5470,0
20240607,094600,64709160,5470,5470,5470,5470,0
20240607,094500,64709160,5470,5470,5470,5470,0
20240607,094400,64709160,5470,5470,5470,5470,4
20240607,094300,64687280,5470,5470,5470,5470,0
20240607,094200,64687280,5470,5470,5470,5470,1
20240607,094100,64681810,5470,5470,5470,5470,1
20240607,094000,64676340,5460,5470,5470,5460,6
20240607,093900,64643530,5470,5470,5470,5470,4
20240607,093800,64621650,5460,5460,5460,5460,2000
20240607,093700,53701650,5480,5480,5480,5480,0
20240607,093600,53701650,5480,5480,5480,5480,0
20240607,093500,53701650,5480,5480,5480,5480,0
20240607,093400,53701650,5480,5480,5480,5480,0
20240607,093300,53701650,5480,5480,5480,5480,0
20240607,093200,53701650,5480,5460,5480,5460,6
20240607,093100,53668820,5460,5460,5460,5460,0
20240607,093000,53668820,5460,5460,5460,5460,0
20240607,092900,53668820,5460,5460,5460,5460,128
20240607,092800,52969940,5460,5460,5460,5460,277
20240607,092700,51457520,5470,5470,5470,5470,0
20240607,092600,51457520,5470,5460,5470,5460,1020
20240607,092500,45888120,5460,5460,5460,5460,1
20240607,092400,45882660,5480,5480,5480,5480,0
20240607,092300,45882660,5480,5470,5480,5460,12
20240607,092200,45817110,5470,5470,5470,5470,200
20240607,092100,44723110,5480,5480,5480,5480,0
20240607,092000,44723110,5480,5470,5480,5470,351
20240607,091900,42803130,5470,5470,5470,5470,100
20240607,091800,42256130,5480,5480,5480,5480,100
20240607,091700,41708130,5480,5470,5480,5470,80
20240607,091600,41270520,5470,5470,5470,5470,0
20240607,091500,41270520,5470,5470,5470,5470,0
20240607,091400,41270520,5470,5470,5470,5470,12
20240607,091300,41204880,5460,5460,5460,5460,0
20240607,091200,41204880,5460,5470,5470,5460,10
20240607,091100,41150190,5470,5470,5470,5470,0
20240607,091000,41150190,5470,5460,5470,5460,2
20240607,090900,41139260,5440,5450,5450,5440,200
20240607,090800,40049890,5480,5480,5480,5480,0
20240607,090700,40049890,5480,5480,5480,5450,2559
20240607,090600,26092610,5490,5480,5490,5480,40
20240607,090500,25873220,5460,5460,5470,5420,2051
20240607,090400,14717610,5470,5470,5470,5470,1601
20240607,090300,5960140,5480,5480,5480,5480,143
20240607,090200,5176500,5470,5480,5480,5470,33
20240607,090100,4995670,5480,5480,5480,5480,126
20240607,090000,4305190,5490,5460,5490,5460,788