KissMeData/087600/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195700,292192510,9350,9350,9350,9350,420
20240619,195600,292192510,9350,9350,9350,9350,0
20240619,195500,292192510,9350,9350,9350,9350,0
20240619,195400,292192510,9350,9350,9350,9350,0
20240619,195300,292192510,9350,9350,9350,9350,0
20240619,195200,292192510,9350,9350,9350,9350,0
20240619,195100,292192510,9350,9350,9350,9350,0
20240619,195000,292192510,9350,9350,9350,9350,0
20240619,194900,292192510,9350,9350,9350,9350,0
20240619,194800,292192510,9350,9350,9350,9350,0
20240619,194700,292192510,9350,9350,9350,9350,0
20240619,194600,292192510,9350,9350,9350,9350,0
20240619,194500,292192510,9350,9350,9350,9350,0
20240619,194400,292192510,9350,9350,9350,9350,0
20240619,194300,292192510,9350,9350,9350,9350,0
20240619,194200,292192510,9350,9350,9350,9350,0
20240619,194100,292192510,9350,9350,9350,9350,0
20240619,194000,292192510,9350,9350,9350,9350,0
20240619,193900,292192510,9350,9350,9350,9350,0
20240619,193800,292192510,9350,9350,9350,9350,0
20240619,193700,292192510,9350,9350,9350,9350,0
20240619,193600,292192510,9350,9350,9350,9350,0
20240619,193500,292192510,9350,9350,9350,9350,0
20240619,193400,292192510,9350,9350,9350,9350,0
20240619,193300,292192510,9350,9350,9350,9350,0
20240619,193200,292192510,9350,9350,9350,9350,0
20240619,193100,292192510,9350,9350,9350,9350,0
20240619,193000,292192510,9350,9350,9350,9350,0
20240619,192900,292192510,9350,9350,9350,9350,0
20240619,192800,292192510,9350,9350,9350,9350,0
20240619,192700,292192510,9350,9350,9350,9350,420
20240619,192600,292192510,9350,9350,9350,9350,0
20240619,192500,292192510,9350,9350,9350,9350,0
20240619,192400,292192510,9350,9350,9350,9350,0
20240619,192300,292192510,9350,9350,9350,9350,0
20240619,192200,292192510,9350,9350,9350,9350,0
20240619,192100,292192510,9350,9350,9350,9350,0
20240619,192000,292192510,9350,9350,9350,9350,0
20240619,191900,292192510,9350,9350,9350,9350,0
20240619,191800,292192510,9350,9350,9350,9350,0
20240619,191700,292192510,9350,9350,9350,9350,0
20240619,191600,292192510,9350,9350,9350,9350,0
20240619,191500,292192510,9350,9350,9350,9350,0
20240619,191400,292192510,9350,9350,9350,9350,0
20240619,191300,292192510,9350,9350,9350,9350,0
20240619,191200,292192510,9350,9350,9350,9350,0
20240619,191100,292192510,9350,9350,9350,9350,0
20240619,191000,292192510,9350,9350,9350,9350,0
20240619,190900,292192510,9350,9350,9350,9350,0
20240619,190800,292192510,9350,9350,9350,9350,0
20240619,190700,292192510,9350,9350,9350,9350,0
20240619,190600,292192510,9350,9350,9350,9350,0
20240619,190500,292192510,9350,9350,9350,9350,0
20240619,190400,292192510,9350,9350,9350,9350,0
20240619,190300,292192510,9350,9350,9350,9350,0
20240619,190200,292192510,9350,9350,9350,9350,0
20240619,190100,292192510,9350,9350,9350,9350,0
20240619,190000,292192510,9350,9350,9350,9350,0
20240619,185900,292192510,9350,9350,9350,9350,0
20240619,185800,292192510,9350,9350,9350,9350,0
20240619,185700,292192510,9350,9350,9350,9350,420
20240619,185600,292192510,9350,9350,9350,9350,0
20240619,185500,292192510,9350,9350,9350,9350,0
20240619,185400,292192510,9350,9350,9350,9350,0
20240619,185300,292192510,9350,9350,9350,9350,0
20240619,185200,292192510,9350,9350,9350,9350,0
20240619,185100,292192510,9350,9350,9350,9350,0
20240619,185000,292192510,9350,9350,9350,9350,0
20240619,184900,292192510,9350,9350,9350,9350,0
20240619,184800,292192510,9350,9350,9350,9350,0
20240619,184700,292192510,9350,9350,9350,9350,0
20240619,184600,292192510,9350,9350,9350,9350,0
20240619,184500,292192510,9350,9350,9350,9350,0
20240619,184400,292192510,9350,9350,9350,9350,0
20240619,184300,292192510,9350,9350,9350,9350,0
20240619,184200,292192510,9350,9350,9350,9350,0
20240619,184100,292192510,9350,9350,9350,9350,0
20240619,184000,292192510,9350,9350,9350,9350,0
20240619,183900,292192510,9350,9350,9350,9350,0
20240619,183800,292192510,9350,9350,9350,9350,0
20240619,183700,292192510,9350,9350,9350,9350,0
20240619,183600,292192510,9350,9350,9350,9350,0
20240619,183500,292192510,9350,9350,9350,9350,0
20240619,183400,292192510,9350,9350,9350,9350,0
20240619,183300,292192510,9350,9350,9350,9350,0
20240619,183200,292192510,9350,9350,9350,9350,0
20240619,183100,292192510,9350,9350,9350,9350,0
20240619,183000,292192510,9350,9350,9350,9350,0
20240619,182900,292192510,9350,9350,9350,9350,0
20240619,182800,292192510,9350,9350,9350,9350,0
20240619,182700,292192510,9350,9350,9350,9350,420
20240619,182600,292192510,9350,9350,9350,9350,0
20240619,182500,292192510,9350,9350,9350,9350,0
20240619,182400,292192510,9350,9350,9350,9350,0
20240619,182300,292192510,9350,9350,9350,9350,0
20240619,182200,292192510,9350,9350,9350,9350,0
20240619,182100,292192510,9350,9350,9350,9350,0
20240619,182000,292192510,9350,9350,9350,9350,0
20240619,181900,292192510,9350,9350,9350,9350,0
20240619,181800,292192510,9350,9350,9350,9350,0
20240619,181700,292192510,9350,9350,9350,9350,0
20240619,181600,292192510,9350,9350,9350,9350,0
20240619,181500,292192510,9350,9350,9350,9350,0
20240619,181400,292192510,9350,9350,9350,9350,0
20240619,181300,292192510,9350,9350,9350,9350,0
20240619,181200,292192510,9350,9350,9350,9350,0
20240619,181100,292192510,9350,9350,9350,9350,0
20240619,181000,292192510,9350,9350,9350,9350,0
20240619,180900,292192510,9350,9350,9350,9350,0
20240619,180800,292192510,9350,9350,9350,9350,0
20240619,180700,292192510,9350,9350,9350,9350,0
20240619,180600,292192510,9350,9350,9350,9350,0
20240619,180500,292192510,9350,9350,9350,9350,0
20240619,180400,292192510,9350,9350,9350,9350,0
20240619,180300,292192510,9350,9350,9350,9350,0
20240619,180200,292192510,9350,9350,9350,9350,0
20240619,180100,292192510,9350,9350,9350,9350,0
20240619,180000,292192510,9350,9350,9350,9350,0
20240619,175900,292192510,9350,9350,9350,9350,0
20240619,175800,292192510,9350,9350,9350,9350,0
20240619,175700,292192510,9350,9350,9350,9350,420
20240619,175600,292192510,9350,9350,9350,9350,0
20240619,175500,292192510,9350,9350,9350,9350,0
20240619,175400,292192510,9350,9350,9350,9350,0
20240619,175300,292192510,9350,9350,9350,9350,0
20240619,175200,292192510,9350,9350,9350,9350,0
20240619,175100,292192510,9350,9350,9350,9350,0
20240619,175000,292192510,9350,9350,9350,9350,0
20240619,174900,292192510,9350,9350,9350,9350,0
20240619,174800,292192510,9350,9350,9350,9350,0
20240619,174700,292192510,9350,9350,9350,9350,0
20240619,174600,292192510,9350,9350,9350,9350,0
20240619,174500,292192510,9350,9350,9350,9350,0
20240619,174400,292192510,9350,9350,9350,9350,0
20240619,174300,292192510,9350,9350,9350,9350,0
20240619,174200,292192510,9350,9350,9350,9350,0
20240619,174100,292192510,9350,9350,9350,9350,0
20240619,174000,292192510,9350,9350,9350,9350,0
20240619,173900,292192510,9350,9350,9350,9350,0
20240619,173800,292192510,9350,9350,9350,9350,0
20240619,173700,292192510,9350,9350,9350,9350,0
20240619,173600,292192510,9350,9350,9350,9350,0
20240619,173500,292192510,9350,9350,9350,9350,0
20240619,173400,292192510,9350,9350,9350,9350,0
20240619,173300,292192510,9350,9350,9350,9350,0
20240619,173200,292192510,9350,9350,9350,9350,0
20240619,173100,292192510,9350,9350,9350,9350,0
20240619,173000,292192510,9350,9350,9350,9350,0
20240619,172900,292192510,9350,9350,9350,9350,0
20240619,172800,292192510,9350,9350,9350,9350,0
20240619,172700,292192510,9350,9350,9350,9350,420
20240619,172600,292192510,9350,9350,9350,9350,0
20240619,172500,292192510,9350,9350,9350,9350,0
20240619,172400,292192510,9350,9350,9350,9350,0
20240619,172300,292192510,9350,9350,9350,9350,0
20240619,172200,292192510,9350,9350,9350,9350,0
20240619,172100,292192510,9350,9350,9350,9350,0
20240619,172000,292192510,9350,9350,9350,9350,0
20240619,171900,292192510,9350,9350,9350,9350,0
20240619,171800,292192510,9350,9350,9350,9350,0
20240619,171700,292192510,9350,9350,9350,9350,0
20240619,171600,292192510,9350,9350,9350,9350,0
20240619,171500,292192510,9350,9350,9350,9350,0
20240619,171400,292192510,9350,9350,9350,9350,0
20240619,171300,292192510,9350,9350,9350,9350,0
20240619,171200,292192510,9350,9350,9350,9350,0
20240619,171100,292192510,9350,9350,9350,9350,0
20240619,171000,292192510,9350,9350,9350,9350,0
20240619,170900,292192510,9350,9350,9350,9350,0
20240619,170800,292192510,9350,9350,9350,9350,0
20240619,170700,292192510,9350,9350,9350,9350,0
20240619,170600,292192510,9350,9350,9350,9350,0
20240619,170500,292192510,9350,9350,9350,9350,0
20240619,170400,292192510,9350,9350,9350,9350,0
20240619,170300,292192510,9350,9350,9350,9350,0
20240619,170200,292192510,9350,9350,9350,9350,0
20240619,170100,292192510,9350,9350,9350,9350,0
20240619,170000,292192510,9350,9350,9350,9350,0
20240619,165900,292192510,9350,9350,9350,9350,0
20240619,165800,292192510,9350,9350,9350,9350,0
20240619,165700,292192510,9350,9350,9350,9350,420
20240619,165600,292192510,9350,9350,9350,9350,0
20240619,165500,292192510,9350,9350,9350,9350,0
20240619,165400,292192510,9350,9350,9350,9350,0
20240619,165300,292192510,9350,9350,9350,9350,0
20240619,165200,292192510,9350,9350,9350,9350,0
20240619,165100,292192510,9350,9350,9350,9350,0
20240619,165000,292192510,9350,9350,9350,9350,0
20240619,164900,292192510,9350,9350,9350,9350,0
20240619,164800,292192510,9350,9350,9350,9350,0
20240619,164700,292192510,9350,9350,9350,9350,0
20240619,164600,292192510,9350,9350,9350,9350,0
20240619,164500,292192510,9350,9350,9350,9350,0
20240619,164400,292192510,9350,9350,9350,9350,0
20240619,164300,292192510,9350,9350,9350,9350,0
20240619,164200,292192510,9350,9350,9350,9350,0
20240619,164100,292192510,9350,9350,9350,9350,0
20240619,164000,292192510,9350,9350,9350,9350,0
20240619,163900,292192510,9350,9350,9350,9350,0
20240619,163800,292192510,9350,9350,9350,9350,0
20240619,163700,292192510,9350,9350,9350,9350,0
20240619,163600,292192510,9350,9350,9350,9350,0
20240619,163500,292192510,9350,9350,9350,9350,0
20240619,163400,292192510,9350,9350,9350,9350,0
20240619,163300,292192510,9350,9350,9350,9350,0
20240619,163200,292192510,9350,9350,9350,9350,0
20240619,163100,292192510,9350,9350,9350,9350,0
20240619,163000,292192510,9350,9350,9350,9350,0
20240619,162900,292192510,9350,9350,9350,9350,0
20240619,162800,292192510,9350,9350,9350,9350,0
20240619,162700,292192510,9350,9350,9350,9350,420
20240619,162600,292192510,9350,9350,9350,9350,0
20240619,162500,292192510,9350,9350,9350,9350,0
20240619,162400,292192510,9350,9350,9350,9350,0
20240619,162300,292192510,9350,9350,9350,9350,0
20240619,162200,292192510,9350,9350,9350,9350,0
20240619,162100,292192510,9350,9350,9350,9350,0
20240619,162000,292192510,9350,9350,9350,9350,0
20240619,161900,292192510,9350,9350,9350,9350,0
20240619,161800,292192510,9350,9350,9350,9350,0
20240619,161700,292192510,9350,9350,9350,9350,0
20240619,161600,292192510,9350,9350,9350,9350,0
20240619,161500,292192510,9350,9350,9350,9350,0
20240619,161400,292192510,9350,9350,9350,9350,0
20240619,161300,292192510,9350,9350,9350,9350,0
20240619,161200,292192510,9350,9350,9350,9350,0
20240619,161100,292192510,9350,9350,9350,9350,0
20240619,161000,292192510,9350,9350,9350,9350,0
20240619,160900,292192510,9350,9350,9350,9350,0
20240619,160800,292192510,9350,9350,9350,9350,0
20240619,160700,292192510,9350,9350,9350,9350,0
20240619,160600,292192510,9350,9350,9350,9350,0
20240619,160500,292192510,9350,9350,9350,9350,0
20240619,160400,292192510,9350,9350,9350,9350,0
20240619,160300,292192510,9350,9350,9350,9350,0
20240619,160200,292192510,9350,9350,9350,9350,0
20240619,160100,292192510,9350,9350,9350,9350,0
20240619,160000,292192510,9350,9350,9350,9350,0
20240619,155900,292192510,9350,9350,9350,9350,0
20240619,155800,292192510,9350,9350,9350,9350,0
20240619,155700,292192510,9350,9350,9350,9350,420
20240619,155600,292192510,9350,9350,9350,9350,0
20240619,155500,292192510,9350,9350,9350,9350,0
20240619,155400,292192510,9350,9350,9350,9350,0
20240619,155300,292192510,9350,9350,9350,9350,0
20240619,155200,292192510,9350,9350,9350,9350,0
20240619,155100,292192510,9350,9350,9350,9350,0
20240619,155000,292192510,9350,9350,9350,9350,0
20240619,154900,292192510,9350,9350,9350,9350,0
20240619,154800,292192510,9350,9350,9350,9350,0
20240619,154700,292192510,9350,9350,9350,9350,0
20240619,154600,292192510,9350,9350,9350,9350,0
20240619,154500,292192510,9350,9350,9350,9350,0
20240619,154400,292192510,9350,9350,9350,9350,0
20240619,154300,292192510,9350,9350,9350,9350,0
20240619,154200,292192510,9350,9350,9350,9350,0
20240619,154100,292192510,9350,9350,9350,9350,0
20240619,154000,292192510,9350,9350,9350,9350,0
20240619,153900,292192510,9350,9350,9350,9350,0
20240619,153800,292192510,9350,9350,9350,9350,0
20240619,153700,292192510,9350,9350,9350,9350,0
20240619,153600,292192510,9350,9350,9350,9350,0
20240619,153500,292192510,9350,9350,9350,9350,0
20240619,153400,292192510,9350,9350,9350,9350,0
20240619,153300,292192510,9350,9350,9350,9350,0
20240619,153200,292192510,9350,9350,9350,9350,0
20240619,153100,292192510,9350,9350,9350,9350,0
20240619,153000,292192510,9350,9350,9350,9350,420
20240619,152900,288265510,9300,9300,9300,9300,0
20240619,152800,288265510,9300,9300,9300,9300,0
20240619,152700,288265510,9300,9300,9300,9300,0
20240619,152600,288265510,9300,9300,9300,9300,0
20240619,152500,288265510,9300,9300,9300,9300,0
20240619,152400,288265510,9300,9300,9300,9300,0
20240619,152300,288265510,9300,9300,9300,9300,0
20240619,152200,288265510,9300,9300,9300,9300,0
20240619,152100,288265510,9300,9300,9300,9300,0
20240619,152000,288265510,9300,9300,9300,9300,0
20240619,151900,288265510,9300,9270,9300,9270,122
20240619,151800,287133580,9300,9300,9300,9300,50
20240619,151700,286668580,9300,9290,9300,9290,144
20240619,151600,285330770,9280,9240,9280,9230,558
20240619,151500,280177930,9280,9250,9280,9250,54
20240619,151400,279678010,9280,9280,9280,9280,13
20240619,151300,279557370,9270,9270,9270,9270,0
20240619,151200,279557370,9270,9270,9270,9270,0
20240619,151100,279557370,9270,9270,9270,9270,51
20240619,151000,279084600,9280,9280,9280,9280,0
20240619,150900,279084600,9280,9280,9280,9280,0
20240619,150800,279084600,9280,9280,9280,9280,0
20240619,150700,279084600,9280,9280,9280,9280,0
20240619,150600,279084600,9280,9280,9280,9280,0
20240619,150500,279084600,9280,9280,9280,9280,0
20240619,150400,279084600,9280,9280,9280,9280,2
20240619,150300,279066040,9280,9280,9280,9280,0
20240619,150200,279066040,9280,9280,9280,9280,0
20240619,150100,279066040,9280,9280,9280,9280,0
20240619,150000,279066040,9280,9280,9280,9280,0
20240619,145900,279066040,9280,9280,9280,9280,0
20240619,145800,279066040,9280,9290,9290,9280,2
20240619,145700,279047470,9240,9240,9240,9240,100
20240619,145600,278123470,9290,9290,9290,9290,0
20240619,145500,278123470,9290,9290,9290,9290,0
20240619,145400,278123470,9290,9290,9290,9290,13
20240619,145300,278002700,9280,9280,9280,9280,110
20240619,145200,276981900,9270,9240,9270,9240,220
20240619,145100,274948500,9270,9270,9270,9270,0
20240619,145000,274948500,9270,9270,9270,9270,0
20240619,144900,274948500,9270,9270,9270,9270,0
20240619,144800,274948500,9270,9270,9270,9270,0
20240619,144700,274948500,9270,9270,9270,9270,0
20240619,144600,274948500,9270,9270,9270,9270,0
20240619,144500,274948500,9270,9270,9270,9270,0
20240619,144400,274948500,9270,9270,9270,9270,0
20240619,144300,274948500,9270,9270,9270,9270,107
20240619,144200,273956610,9240,9240,9240,9240,236
20240619,144100,271775970,9240,9240,9240,9240,0
20240619,144000,271775970,9240,9240,9240,9240,28
20240619,143900,271517250,9240,9240,9240,9240,0
20240619,143800,271517250,9240,9250,9250,9240,57
20240619,143700,270990360,9270,9270,9270,9270,0
20240619,143600,270990360,9270,9270,9270,9270,0
20240619,143500,270990360,9270,9270,9270,9270,0
20240619,143400,270990360,9270,9260,9270,9250,301
20240619,143300,268205440,9250,9250,9250,9250,0
20240619,143200,268205440,9250,9250,9250,9250,0
20240619,143100,268205440,9250,9250,9250,9250,0
20240619,143000,268205440,9250,9250,9250,9250,1
20240619,142900,268196190,9270,9270,9270,9270,0
20240619,142800,268196190,9270,9270,9270,9270,0
20240619,142700,268196190,9270,9270,9270,9270,0
20240619,142600,268196190,9270,9270,9270,9270,0
20240619,142500,268196190,9270,9270,9270,9270,0
20240619,142400,268196190,9270,9270,9270,9270,0
20240619,142300,268196190,9270,9270,9270,9270,0
20240619,142200,268196190,9270,9250,9270,9250,473
20240619,142100,263813980,9240,9250,9250,9240,40
20240619,142000,263444360,9250,9250,9250,9250,0
20240619,141900,263444360,9250,9250,9250,9250,0
20240619,141800,263444360,9250,9250,9250,9250,10
20240619,141700,263351860,9240,9240,9240,9240,0
20240619,141600,263351860,9240,9240,9240,9240,0
20240619,141500,263351860,9240,9240,9240,9240,0
20240619,141400,263351860,9240,9240,9240,9240,0
20240619,141300,263351860,9240,9240,9240,9240,0
20240619,141200,263351860,9240,9240,9240,9240,164
20240619,141100,261836500,9250,9250,9250,9250,10
20240619,141000,261744000,9250,9250,9250,9250,0
20240619,140900,261744000,9250,9250,9250,9250,0
20240619,140800,261744000,9250,9250,9250,9250,0
20240619,140700,261744000,9250,9250,9250,9250,0
20240619,140600,261744000,9250,9250,9250,9250,3
20240619,140500,261716250,9250,9250,9250,9250,0
20240619,140400,261716250,9250,9250,9250,9250,0
20240619,140300,261716250,9250,9250,9250,9250,0
20240619,140200,261716250,9250,9250,9250,9250,10
20240619,140100,261623750,9250,9250,9250,9250,0
20240619,140000,261623750,9250,9250,9250,9250,46
20240619,135900,261198250,9280,9280,9280,9280,0
20240619,135800,261198250,9280,9280,9280,9280,0
20240619,135700,261198250,9280,9280,9280,9280,178
20240619,135600,259546410,9270,9270,9270,9270,21
20240619,135500,259351740,9250,9250,9250,9250,0
20240619,135400,259351740,9250,9250,9250,9250,0
20240619,135300,259351740,9250,9250,9250,9250,0
20240619,135200,259351740,9250,9250,9250,9250,0
20240619,135100,259351740,9250,9250,9250,9250,0
20240619,135000,259351740,9250,9250,9250,9250,0
20240619,134900,259351740,9250,9250,9250,9250,0
20240619,134800,259351740,9250,9250,9250,9250,0
20240619,134700,259351740,9250,9250,9250,9250,0
20240619,134600,259351740,9250,9250,9250,9250,8
20240619,134500,259277740,9250,9250,9250,9250,0
20240619,134400,259277740,9250,9250,9250,9250,0
20240619,134300,259277740,9250,9250,9250,9250,1
20240619,134200,259268490,9220,9220,9220,9220,0
20240619,134100,259268490,9220,9250,9250,9220,2
20240619,134000,259250020,9220,9220,9220,9220,0
20240619,133900,259250020,9220,9220,9220,9220,0
20240619,133800,259250020,9220,9220,9220,9220,0
20240619,133700,259250020,9220,9220,9220,9220,0
20240619,133600,259250020,9220,9220,9220,9220,0
20240619,133500,259250020,9220,9220,9220,9220,14
20240619,133400,259120940,9270,9270,9270,9270,0
20240619,133300,259120940,9270,9270,9270,9270,0
20240619,133200,259120940,9270,9270,9270,9270,0
20240619,133100,259120940,9270,9270,9270,9270,0
20240619,133000,259120940,9270,9280,9280,9270,8
20240619,132900,259046720,9230,9230,9230,9230,205
20240619,132800,257154570,9220,9220,9220,9220,0
20240619,132700,257154570,9220,9220,9220,9220,59
20240619,132600,256610590,9220,9240,9240,9220,87
20240619,132500,255807220,9270,9270,9270,9270,320
20240619,132400,252840820,9280,9280,9280,9280,1
20240619,132300,252831540,9270,9270,9270,9270,1
20240619,132200,252822270,9270,9270,9270,9270,0
20240619,132100,252822270,9270,9270,9270,9270,0
20240619,132000,252822270,9270,9270,9270,9270,0
20240619,131900,252822270,9270,9270,9270,9270,0
20240619,131800,252822270,9270,9270,9270,9270,0
20240619,131700,252822270,9270,9270,9270,9270,180
20240619,131600,251153670,9280,9280,9280,9280,0
20240619,131500,251153670,9280,9280,9280,9280,0
20240619,131400,251153670,9280,9270,9280,9270,59
20240619,131300,250606190,9270,9260,9270,9260,203
20240619,131200,248724390,9260,9260,9260,9260,0
20240619,131100,248724390,9260,9260,9260,9260,0
20240619,131000,248724390,9260,9260,9260,9260,0
20240619,130900,248724390,9260,9260,9260,9260,0
20240619,130800,248724390,9260,9260,9260,9260,254
20240619,130700,246372350,9260,9260,9260,9260,50
20240619,130600,245909350,9270,9270,9270,9270,0
20240619,130500,245909350,9270,9270,9270,9270,0
20240619,130400,245909350,9270,9270,9270,9270,0
20240619,130300,245909350,9270,9270,9270,9270,10
20240619,130200,245816650,9270,9270,9270,9270,0
20240619,130100,245816650,9270,9270,9270,9270,0
20240619,130000,245816650,9270,9270,9270,9270,0
20240619,125900,245816650,9270,9270,9270,9270,0
20240619,125800,245816650,9270,9270,9270,9270,150
20240619,125700,244426150,9270,9270,9270,9270,50
20240619,125600,243962650,9270,9270,9270,9270,0
20240619,125500,243962650,9270,9270,9270,9270,0
20240619,125400,243962650,9270,9270,9270,9270,0
20240619,125300,243962650,9270,9270,9270,9270,0
20240619,125200,243962650,9270,9270,9270,9270,50
20240619,125100,243499150,9280,9280,9280,9280,10
20240619,125000,243406350,9240,9240,9240,9240,0
20240619,124900,243406350,9240,9240,9240,9240,30
20240619,124800,243129150,9240,9240,9240,9240,0
20240619,124700,243129150,9240,9240,9240,9240,0
20240619,124600,243129150,9240,9240,9240,9240,0
20240619,124500,243129150,9240,9240,9240,9240,132
20240619,124400,241909470,9270,9270,9270,9270,2
20240619,124300,241890930,9260,9260,9260,9260,0
20240619,124200,241890930,9260,9260,9260,9260,0
20240619,124100,241890930,9260,9260,9260,9260,0
20240619,124000,241890930,9260,9260,9260,9260,0
20240619,123900,241890930,9260,9260,9260,9260,0
20240619,123800,241890930,9260,9260,9260,9260,0
20240619,123700,241890930,9260,9260,9260,9260,53
20240619,123600,241400150,9250,9250,9250,9250,0
20240619,123500,241400150,9250,9250,9250,9250,0
20240619,123400,241400150,9250,9250,9250,9250,10
20240619,123300,241307650,9250,9250,9250,9250,50
20240619,123200,240845150,9250,9250,9250,9250,0
20240619,123100,240845150,9250,9250,9250,9250,0
20240619,123000,240845150,9250,9250,9250,9250,0
20240619,122900,240845150,9250,9250,9250,9250,0
20240619,122800,240845150,9250,9250,9250,9250,0
20240619,122700,240845150,9250,9250,9250,9250,0
20240619,122600,240845150,9250,9230,9250,9210,34
20240619,122500,240531930,9210,9210,9210,9210,0
20240619,122400,240531930,9210,9210,9210,9210,0
20240619,122300,240531930,9210,9210,9210,9210,16
20240619,122200,240384570,9280,9280,9280,9280,0
20240619,122100,240384570,9280,9280,9280,9280,0
20240619,122000,240384570,9280,9280,9280,9280,0
20240619,121900,240384570,9280,9280,9280,9280,0
20240619,121800,240384570,9280,9280,9280,9280,0
20240619,121700,240384570,9280,9280,9280,9280,0
20240619,121600,240384570,9280,9280,9280,9280,0
20240619,121500,240384570,9280,9280,9280,9280,0
20240619,121400,240384570,9280,9280,9280,9280,0
20240619,121300,240384570,9280,9280,9280,9280,0
20240619,121200,240384570,9280,9280,9280,9280,0
20240619,121100,240384570,9280,9280,9280,9280,0
20240619,121000,240384570,9280,9280,9280,9280,0
20240619,120900,240384570,9280,9280,9280,9280,0
20240619,120800,240384570,9280,9280,9280,9280,0
20240619,120700,240384570,9280,9280,9280,9280,0
20240619,120600,240384570,9280,9280,9280,9280,0
20240619,120500,240384570,9280,9280,9280,9280,36
20240619,120400,240050490,9260,9260,9260,9260,0
20240619,120300,240050490,9260,9260,9260,9260,0
20240619,120200,240050490,9260,9260,9260,9260,0
20240619,120100,240050490,9260,9260,9260,9260,0
20240619,120000,240050490,9260,9260,9260,9260,0
20240619,115900,240050490,9260,9260,9260,9260,0
20240619,115800,240050490,9260,9260,9260,9260,25
20240619,115700,239818990,9210,9210,9210,9210,0
20240619,115600,239818990,9210,9210,9210,9210,64
20240619,115500,239229550,9210,9220,9220,9210,1500
20240619,115400,225413750,9220,9220,9220,9220,104
20240619,115300,224454870,9210,9210,9210,9210,0
20240619,115200,224454870,9210,9210,9210,9210,15
20240619,115100,224316720,9210,9210,9210,9210,300
20240619,115000,221553720,9270,9270,9270,9270,0
20240619,114900,221553720,9270,9270,9270,9270,0
20240619,114800,221553720,9270,9270,9270,9270,0
20240619,114700,221553720,9270,9270,9270,9270,0
20240619,114600,221553720,9270,9270,9270,9270,0
20240619,114500,221553720,9270,9270,9270,9270,0
20240619,114400,221553720,9270,9270,9270,9270,1
20240619,114300,221544450,9210,9220,9220,9210,446
20240619,114200,217432380,9220,9220,9220,9220,0
20240619,114100,217432380,9220,9220,9220,9220,0
20240619,114000,217432380,9220,9220,9220,9220,2
20240619,113900,217413940,9280,9280,9280,9280,0
20240619,113800,217413940,9280,9280,9280,9280,0
20240619,113700,217413940,9280,9280,9280,9280,0
20240619,113600,217413940,9280,9280,9280,9280,0
20240619,113500,217413940,9280,9280,9280,9280,0
20240619,113400,217413940,9280,9280,9280,9280,0
20240619,113300,217413940,9280,9280,9280,9280,0
20240619,113200,217413940,9280,9280,9280,9280,1
20240619,113100,217404660,9210,9210,9210,9210,0
20240619,113000,217404660,9210,9210,9210,9210,0
20240619,112900,217404660,9210,9210,9210,9210,0
20240619,112800,217404660,9210,9210,9210,9210,10
20240619,112700,217312560,9280,9280,9280,9280,0
20240619,112600,217312560,9280,9280,9280,9280,0
20240619,112500,217312560,9280,9280,9280,9280,0
20240619,112400,217312560,9280,9280,9280,9280,0
20240619,112300,217312560,9280,9280,9280,9280,7
20240619,112200,217247600,9280,9280,9280,9280,0
20240619,112100,217247600,9280,9280,9280,9280,0
20240619,112000,217247600,9280,9230,9280,9200,1302
20240619,111900,205257100,9230,9230,9230,9230,80
20240619,111800,204518700,9230,9230,9230,9230,10
20240619,111700,204426400,9230,9230,9230,9230,0
20240619,111600,204426400,9230,9230,9230,9230,10
20240619,111500,204334100,9230,9230,9230,9230,0
20240619,111400,204334100,9230,9230,9230,9230,0
20240619,111300,204334100,9230,9230,9230,9230,0
20240619,111200,204334100,9230,9230,9230,9230,421
20240619,111100,200448270,9230,9230,9230,9230,0
20240619,111000,200448270,9230,9230,9230,9230,0
20240619,110900,200448270,9230,9230,9230,9230,0
20240619,110800,200448270,9230,9230,9230,9230,1
20240619,110700,200439040,9230,9230,9230,9230,0
20240619,110600,200439040,9230,9230,9230,9230,22
20240619,110500,200235980,9230,9230,9230,9230,0
20240619,110400,200235980,9230,9230,9230,9230,10
20240619,110300,200143680,9290,9290,9290,9290,0
20240619,110200,200143680,9290,9290,9290,9290,67
20240619,110100,199521250,9290,9290,9290,9290,0
20240619,110000,199521250,9290,9290,9290,9290,0
20240619,105900,199521250,9290,9290,9290,9290,0
20240619,105800,199521250,9290,9290,9290,9290,11
20240619,105700,199419060,9260,9260,9260,9260,0
20240619,105600,199419060,9260,9260,9260,9260,45
20240619,105500,199002360,9310,9310,9310,9310,0
20240619,105400,199002360,9310,9310,9310,9310,0
20240619,105300,199002360,9310,9310,9310,9310,0
20240619,105200,199002360,9310,9310,9310,9310,0
20240619,105100,199002360,9310,9320,9320,9310,2
20240619,105000,198983730,9330,9260,9330,9260,8
20240619,104900,198909580,9340,9290,9340,9290,355
20240619,104800,195609530,9270,9260,9270,9260,1119
20240619,104700,185242880,9260,9260,9260,9260,0
20240619,104600,185242880,9260,9260,9260,9260,0
20240619,104500,185242880,9260,9210,9260,9210,6
20240619,104400,185187570,9250,9250,9250,9250,0
20240619,104300,185187570,9250,9250,9250,9250,0
20240619,104200,185187570,9250,9250,9250,9250,6
20240619,104100,185132070,9210,9210,9210,9210,0
20240619,104000,185132070,9210,9210,9210,9210,1
20240619,103900,185122860,9250,9250,9250,9250,0
20240619,103800,185122860,9250,9250,9250,9250,0
20240619,103700,185122860,9250,9250,9250,9250,1
20240619,103600,185113610,9240,9240,9240,9240,45
20240619,103500,184697810,9240,9240,9240,9240,380
20240619,103400,181186610,9200,9200,9200,9200,0
20240619,103300,181186610,9200,9200,9200,9200,45
20240619,103200,180772610,9190,9200,9200,9190,29
20240619,103100,180505860,9190,9190,9190,9190,0
20240619,103000,180505860,9190,9190,9190,9190,0
20240619,102900,180505860,9190,9190,9190,9190,0
20240619,102800,180505860,9190,9190,9190,9190,0
20240619,102700,180505860,9190,9190,9190,9190,8
20240619,102600,180432340,9250,9250,9250,9250,0
20240619,102500,180432340,9250,9250,9250,9250,0
20240619,102400,180432340,9250,9250,9250,9250,0
20240619,102300,180432340,9250,9250,9250,9250,0
20240619,102200,180432340,9250,9250,9250,9250,2
20240619,102100,180413840,9210,9210,9210,9210,0
20240619,102000,180413840,9210,9220,9220,9210,1200
20240619,101900,169357140,9220,9220,9220,9220,1
20240619,101800,169347920,9270,9270,9270,9270,2
20240619,101700,169329380,9210,9220,9220,9210,437
20240619,101600,165302010,9220,9220,9220,9220,0
20240619,101500,165302010,9220,9250,9250,9210,619
20240619,101400,159591660,9260,9260,9260,9260,0
20240619,101300,159591660,9260,9260,9260,9260,0
20240619,101200,159591660,9260,9260,9260,9260,61
20240619,101100,159026800,9250,9250,9250,9250,0
20240619,101000,159026800,9250,9250,9250,9250,0
20240619,100900,159026800,9250,9250,9250,9250,0
20240619,100800,159026800,9250,9250,9250,9250,0
20240619,100700,159026800,9250,9250,9250,9250,20
20240619,100600,158841800,9250,9250,9250,9250,6
20240619,100500,158786300,9250,9250,9250,9250,0
20240619,100400,158786300,9250,9250,9250,9250,0
20240619,100300,158786300,9250,9250,9250,9250,21
20240619,100200,158592050,9240,9230,9240,9230,244
20240619,100100,156338080,9180,9180,9180,9180,50
20240619,100000,155879080,9240,9240,9240,9240,0
20240619,095900,155879080,9240,9240,9240,9240,0
20240619,095800,155879080,9240,9240,9240,9240,1
20240619,095700,155869840,9230,9210,9230,9150,1935
20240619,095600,138085040,9200,9220,9260,9200,1136
20240619,095500,127614780,9200,9210,9210,9200,387
20240619,095400,124053920,9210,9240,9240,9210,20
20240619,095300,123869360,9260,9260,9260,9260,0
20240619,095200,123869360,9260,9260,9260,9260,0
20240619,095100,123869360,9260,9260,9260,9260,0
20240619,095000,123869360,9260,9260,9260,9260,27
20240619,094900,123619340,9260,9260,9260,9260,20
20240619,094800,123434140,9260,9260,9260,9260,0
20240619,094700,123434140,9260,9260,9260,9260,0
20240619,094600,123434140,9260,9260,9260,9260,4
20240619,094500,123397100,9270,9270,9270,9270,0
20240619,094400,123397100,9270,9270,9270,9270,10
20240619,094300,123304400,9220,9220,9220,9220,0
20240619,094200,123304400,9220,9220,9220,9220,50
20240619,094100,122843400,9190,9190,9190,9190,0
20240619,094000,122843400,9190,9230,9230,9190,1404
20240619,093900,109894720,9310,9310,9310,9310,0
20240619,093800,109894720,9310,9310,9310,9310,0
20240619,093700,109894720,9310,9310,9310,9310,0
20240619,093600,109894720,9310,9310,9310,9310,2
20240619,093500,109876100,9230,9270,9340,9230,2464
20240619,093400,87088660,9340,9270,9340,9260,304
20240619,093300,84256070,9330,9330,9330,9330,10
20240619,093200,84162770,9330,9330,9330,9330,0
20240619,093100,84162770,9330,9330,9330,9330,23
20240619,093000,83948180,9260,9260,9260,9260,0
20240619,092900,83948180,9260,9260,9260,9260,0
20240619,092800,83948180,9260,9270,9270,9260,78
20240619,092700,83225850,9260,9260,9260,9260,0
20240619,092600,83225850,9260,9340,9340,9260,202
20240619,092500,81354070,9340,9340,9340,9340,0
20240619,092400,81354070,9340,9340,9340,9340,5
20240619,092300,81307370,9300,9300,9300,9300,0
20240619,092200,81307370,9300,9350,9350,9300,66
20240619,092100,80693470,9300,9300,9300,9300,400
20240619,092000,76973470,9320,9320,9320,9320,0
20240619,091900,76973470,9320,9330,9330,9320,362
20240619,091800,73598630,9320,9310,9320,9310,508
20240619,091700,68866070,9260,9260,9260,9260,0
20240619,091600,68866070,9260,9260,9260,9260,17
20240619,091500,68708650,9320,9310,9320,9310,119
20240619,091400,67599760,9240,9300,9300,9240,66
20240619,091300,66988120,9240,9240,9240,9240,40
20240619,091200,66618520,9340,9280,9340,9250,3011
20240619,091100,38746500,9280,9280,9280,9280,3
20240619,091000,38718660,9350,9350,9350,9350,26
20240619,090900,38475560,9360,9360,9360,9360,100
20240619,090800,37539560,9340,9350,9350,9260,595
20240619,090700,31994840,9270,9300,9300,9270,704
20240619,090600,25463040,9300,9280,9380,9280,827
20240619,090500,17739950,9280,9340,9340,9280,200
20240619,090400,15877830,9270,9330,9330,9270,102
20240619,090300,14932170,9330,9340,9340,9260,179
20240619,090200,13268310,9340,9260,9340,9260,297
20240619,090100,10502530,9260,9230,9260,9230,258
20240619,090000,8119450,9210,9210,9320,9210,881