KissMeData/078160/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,195300,277671760,6720,6720,6720,6720,1096
20240605,195200,277671760,6720,6720,6720,6720,0
20240605,195100,277671760,6720,6720,6720,6720,0
20240605,195000,277671760,6720,6720,6720,6720,0
20240605,194900,277671760,6720,6720,6720,6720,0
20240605,194800,277671760,6720,6720,6720,6720,0
20240605,194700,277671760,6720,6720,6720,6720,0
20240605,194600,277671760,6720,6720,6720,6720,0
20240605,194500,277671760,6720,6720,6720,6720,0
20240605,194400,277671760,6720,6720,6720,6720,0
20240605,194300,277671760,6720,6720,6720,6720,0
20240605,194200,277671760,6720,6720,6720,6720,0
20240605,194100,277671760,6720,6720,6720,6720,0
20240605,194000,277671760,6720,6720,6720,6720,0
20240605,193900,277671760,6720,6720,6720,6720,0
20240605,193800,277671760,6720,6720,6720,6720,0
20240605,193700,277671760,6720,6720,6720,6720,0
20240605,193600,277671760,6720,6720,6720,6720,0
20240605,193500,277671760,6720,6720,6720,6720,0
20240605,193400,277671760,6720,6720,6720,6720,0
20240605,193300,277671760,6720,6720,6720,6720,0
20240605,193200,277671760,6720,6720,6720,6720,0
20240605,193100,277671760,6720,6720,6720,6720,0
20240605,193000,277671760,6720,6720,6720,6720,0
20240605,192900,277671760,6720,6720,6720,6720,0
20240605,192800,277671760,6720,6720,6720,6720,0
20240605,192700,277671760,6720,6720,6720,6720,0
20240605,192600,277671760,6720,6720,6720,6720,0
20240605,192500,277671760,6720,6720,6720,6720,0
20240605,192400,277671760,6720,6720,6720,6720,0
20240605,192300,277671760,6720,6720,6720,6720,1096
20240605,192200,277671760,6720,6720,6720,6720,0
20240605,192100,277671760,6720,6720,6720,6720,0
20240605,192000,277671760,6720,6720,6720,6720,0
20240605,191900,277671760,6720,6720,6720,6720,0
20240605,191800,277671760,6720,6720,6720,6720,0
20240605,191700,277671760,6720,6720,6720,6720,0
20240605,191600,277671760,6720,6720,6720,6720,0
20240605,191500,277671760,6720,6720,6720,6720,0
20240605,191400,277671760,6720,6720,6720,6720,0
20240605,191300,277671760,6720,6720,6720,6720,0
20240605,191200,277671760,6720,6720,6720,6720,0
20240605,191100,277671760,6720,6720,6720,6720,0
20240605,191000,277671760,6720,6720,6720,6720,0
20240605,190900,277671760,6720,6720,6720,6720,0
20240605,190800,277671760,6720,6720,6720,6720,0
20240605,190700,277671760,6720,6720,6720,6720,0
20240605,190600,277671760,6720,6720,6720,6720,0
20240605,190500,277671760,6720,6720,6720,6720,0
20240605,190400,277671760,6720,6720,6720,6720,0
20240605,190300,277671760,6720,6720,6720,6720,0
20240605,190200,277671760,6720,6720,6720,6720,0
20240605,190100,277671760,6720,6720,6720,6720,0
20240605,190000,277671760,6720,6720,6720,6720,0
20240605,185900,277671760,6720,6720,6720,6720,0
20240605,185800,277671760,6720,6720,6720,6720,0
20240605,185700,277671760,6720,6720,6720,6720,0
20240605,185600,277671760,6720,6720,6720,6720,0
20240605,185500,277671760,6720,6720,6720,6720,0
20240605,185400,277671760,6720,6720,6720,6720,0
20240605,185300,277671760,6720,6720,6720,6720,1096
20240605,185200,277671760,6720,6720,6720,6720,0
20240605,185100,277671760,6720,6720,6720,6720,0
20240605,185000,277671760,6720,6720,6720,6720,0
20240605,184900,277671760,6720,6720,6720,6720,0
20240605,184800,277671760,6720,6720,6720,6720,0
20240605,184700,277671760,6720,6720,6720,6720,0
20240605,184600,277671760,6720,6720,6720,6720,0
20240605,184500,277671760,6720,6720,6720,6720,0
20240605,184400,277671760,6720,6720,6720,6720,0
20240605,184300,277671760,6720,6720,6720,6720,0
20240605,184200,277671760,6720,6720,6720,6720,0
20240605,184100,277671760,6720,6720,6720,6720,0
20240605,184000,277671760,6720,6720,6720,6720,0
20240605,183900,277671760,6720,6720,6720,6720,0
20240605,183800,277671760,6720,6720,6720,6720,0
20240605,183700,277671760,6720,6720,6720,6720,0
20240605,183600,277671760,6720,6720,6720,6720,0
20240605,183500,277671760,6720,6720,6720,6720,0
20240605,183400,277671760,6720,6720,6720,6720,0
20240605,183300,277671760,6720,6720,6720,6720,0
20240605,183200,277671760,6720,6720,6720,6720,0
20240605,183100,277671760,6720,6720,6720,6720,0
20240605,183000,277671760,6720,6720,6720,6720,0
20240605,182900,277671760,6720,6720,6720,6720,0
20240605,182800,277671760,6720,6720,6720,6720,0
20240605,182700,277671760,6720,6720,6720,6720,0
20240605,182600,277671760,6720,6720,6720,6720,0
20240605,182500,277671760,6720,6720,6720,6720,0
20240605,182400,277671760,6720,6720,6720,6720,0
20240605,182300,277671760,6720,6720,6720,6720,1096
20240605,182200,277671760,6720,6720,6720,6720,0
20240605,182100,277671760,6720,6720,6720,6720,0
20240605,182000,277671760,6720,6720,6720,6720,0
20240605,181900,277671760,6720,6720,6720,6720,0
20240605,181800,277671760,6720,6720,6720,6720,0
20240605,181700,277671760,6720,6720,6720,6720,0
20240605,181600,277671760,6720,6720,6720,6720,0
20240605,181500,277671760,6720,6720,6720,6720,0
20240605,181400,277671760,6720,6720,6720,6720,0
20240605,181300,277671760,6720,6720,6720,6720,0
20240605,181200,277671760,6720,6720,6720,6720,0
20240605,181100,277671760,6720,6720,6720,6720,0
20240605,181000,277671760,6720,6720,6720,6720,0
20240605,180900,277671760,6720,6720,6720,6720,0
20240605,180800,277671760,6720,6720,6720,6720,0
20240605,180700,277671760,6720,6720,6720,6720,0
20240605,180600,277671760,6720,6720,6720,6720,0
20240605,180500,277671760,6720,6720,6720,6720,0
20240605,180400,277671760,6720,6720,6720,6720,0
20240605,180300,277671760,6720,6720,6720,6720,0
20240605,180200,277671760,6720,6720,6720,6720,0
20240605,180100,277671760,6720,6720,6720,6720,0
20240605,180000,277671760,6720,6720,6720,6720,0
20240605,175900,277671760,6720,6720,6720,6720,0
20240605,175800,277671760,6720,6720,6720,6720,0
20240605,175700,277671760,6720,6720,6720,6720,0
20240605,175600,277671760,6720,6720,6720,6720,0
20240605,175500,277671760,6720,6720,6720,6720,0
20240605,175400,277671760,6720,6720,6720,6720,0
20240605,175300,277671760,6720,6720,6720,6720,1096
20240605,175200,277671760,6720,6720,6720,6720,0
20240605,175100,277671760,6720,6720,6720,6720,0
20240605,175000,277671760,6720,6720,6720,6720,0
20240605,174900,277671760,6720,6720,6720,6720,0
20240605,174800,277671760,6720,6720,6720,6720,0
20240605,174700,277671760,6720,6720,6720,6720,0
20240605,174600,277671760,6720,6720,6720,6720,0
20240605,174500,277671760,6720,6720,6720,6720,0
20240605,174400,277671760,6720,6720,6720,6720,0
20240605,174300,277671760,6720,6720,6720,6720,0
20240605,174200,277671760,6720,6720,6720,6720,0
20240605,174100,277671760,6720,6720,6720,6720,0
20240605,174000,277671760,6720,6720,6720,6720,0
20240605,173900,277671760,6720,6720,6720,6720,0
20240605,173800,277671760,6720,6720,6720,6720,0
20240605,173700,277671760,6720,6720,6720,6720,0
20240605,173600,277671760,6720,6720,6720,6720,0
20240605,173500,277671760,6720,6720,6720,6720,0
20240605,173400,277671760,6720,6720,6720,6720,0
20240605,173300,277671760,6720,6720,6720,6720,0
20240605,173200,277671760,6720,6720,6720,6720,0
20240605,173100,277671760,6720,6720,6720,6720,0
20240605,173000,277671760,6720,6720,6720,6720,0
20240605,172900,277671760,6720,6720,6720,6720,0
20240605,172800,277671760,6720,6720,6720,6720,0
20240605,172700,277671760,6720,6720,6720,6720,0
20240605,172600,277671760,6720,6720,6720,6720,0
20240605,172500,277671760,6720,6720,6720,6720,0
20240605,172400,277671760,6720,6720,6720,6720,0
20240605,172300,277671760,6720,6720,6720,6720,1096
20240605,172200,277671760,6720,6720,6720,6720,0
20240605,172100,277671760,6720,6720,6720,6720,0
20240605,172000,277671760,6720,6720,6720,6720,0
20240605,171900,277671760,6720,6720,6720,6720,0
20240605,171800,277671760,6720,6720,6720,6720,0
20240605,171700,277671760,6720,6720,6720,6720,0
20240605,171600,277671760,6720,6720,6720,6720,0
20240605,171500,277671760,6720,6720,6720,6720,0
20240605,171400,277671760,6720,6720,6720,6720,0
20240605,171300,277671760,6720,6720,6720,6720,0
20240605,171200,277671760,6720,6720,6720,6720,0
20240605,171100,277671760,6720,6720,6720,6720,0
20240605,171000,277671760,6720,6720,6720,6720,0
20240605,170900,277671760,6720,6720,6720,6720,0
20240605,170800,277671760,6720,6720,6720,6720,0
20240605,170700,277671760,6720,6720,6720,6720,0
20240605,170600,277671760,6720,6720,6720,6720,0
20240605,170500,277671760,6720,6720,6720,6720,0
20240605,170400,277671760,6720,6720,6720,6720,0
20240605,170300,277671760,6720,6720,6720,6720,0
20240605,170200,277671760,6720,6720,6720,6720,0
20240605,170100,277671760,6720,6720,6720,6720,0
20240605,170000,277671760,6720,6720,6720,6720,0
20240605,165900,277671760,6720,6720,6720,6720,0
20240605,165800,277671760,6720,6720,6720,6720,0
20240605,165700,277671760,6720,6720,6720,6720,0
20240605,165600,277671760,6720,6720,6720,6720,0
20240605,165500,277671760,6720,6720,6720,6720,0
20240605,165400,277671760,6720,6720,6720,6720,0
20240605,165300,277671760,6720,6720,6720,6720,1096
20240605,165200,277671760,6720,6720,6720,6720,0
20240605,165100,277671760,6720,6720,6720,6720,0
20240605,165000,277671760,6720,6720,6720,6720,0
20240605,164900,277671760,6720,6720,6720,6720,0
20240605,164800,277671760,6720,6720,6720,6720,0
20240605,164700,277671760,6720,6720,6720,6720,0
20240605,164600,277671760,6720,6720,6720,6720,0
20240605,164500,277671760,6720,6720,6720,6720,0
20240605,164400,277671760,6720,6720,6720,6720,0
20240605,164300,277671760,6720,6720,6720,6720,0
20240605,164200,277671760,6720,6720,6720,6720,0
20240605,164100,277671760,6720,6720,6720,6720,0
20240605,164000,277671760,6720,6720,6720,6720,0
20240605,163900,277671760,6720,6720,6720,6720,0
20240605,163800,277671760,6720,6720,6720,6720,0
20240605,163700,277671760,6720,6720,6720,6720,0
20240605,163600,277671760,6720,6720,6720,6720,0
20240605,163500,277671760,6720,6720,6720,6720,0
20240605,163400,277671760,6720,6720,6720,6720,0
20240605,163300,277671760,6720,6720,6720,6720,0
20240605,163200,277671760,6720,6720,6720,6720,0
20240605,163100,277671760,6720,6720,6720,6720,0
20240605,163000,277671760,6720,6720,6720,6720,0
20240605,162900,277671760,6720,6720,6720,6720,0
20240605,162800,277671760,6720,6720,6720,6720,0
20240605,162700,277671760,6720,6720,6720,6720,0
20240605,162600,277671760,6720,6720,6720,6720,0
20240605,162500,277671760,6720,6720,6720,6720,0
20240605,162400,277671760,6720,6720,6720,6720,0
20240605,162300,277671760,6720,6720,6720,6720,1096
20240605,162200,277671760,6720,6720,6720,6720,0
20240605,162100,277671760,6720,6720,6720,6720,0
20240605,162000,277671760,6720,6720,6720,6720,0
20240605,161900,277671760,6720,6720,6720,6720,0
20240605,161800,277671760,6720,6720,6720,6720,0
20240605,161700,277671760,6720,6720,6720,6720,0
20240605,161600,277671760,6720,6720,6720,6720,0
20240605,161500,277671760,6720,6720,6720,6720,0
20240605,161400,277671760,6720,6720,6720,6720,0
20240605,161300,277671760,6720,6720,6720,6720,0
20240605,161200,277671760,6720,6720,6720,6720,0
20240605,161100,277671760,6720,6720,6720,6720,0
20240605,161000,277671760,6720,6720,6720,6720,0
20240605,160900,277671760,6720,6720,6720,6720,0
20240605,160800,277671760,6720,6720,6720,6720,0
20240605,160700,277671760,6720,6720,6720,6720,0
20240605,160600,277671760,6720,6720,6720,6720,0
20240605,160500,277671760,6720,6720,6720,6720,0
20240605,160400,277671760,6720,6720,6720,6720,0
20240605,160300,277671760,6720,6720,6720,6720,0
20240605,160200,277671760,6720,6720,6720,6720,0
20240605,160100,277671760,6720,6720,6720,6720,0
20240605,160000,277671760,6720,6720,6720,6720,0
20240605,155900,277671760,6720,6720,6720,6720,0
20240605,155800,277671760,6720,6720,6720,6720,0
20240605,155700,277671760,6720,6720,6720,6720,0
20240605,155600,277671760,6720,6720,6720,6720,0
20240605,155500,277671760,6720,6720,6720,6720,0
20240605,155400,277671760,6720,6720,6720,6720,0
20240605,155300,277671760,6720,6720,6720,6720,1096
20240605,155200,277671760,6720,6720,6720,6720,0
20240605,155100,277671760,6720,6720,6720,6720,0
20240605,155000,277671760,6720,6720,6720,6720,0
20240605,154900,277671760,6720,6720,6720,6720,0
20240605,154800,277671760,6720,6720,6720,6720,0
20240605,154700,277671760,6720,6720,6720,6720,0
20240605,154600,277671760,6720,6720,6720,6720,0
20240605,154500,277671760,6720,6720,6720,6720,0
20240605,154400,277671760,6720,6720,6720,6720,0
20240605,154300,277671760,6720,6720,6720,6720,0
20240605,154200,277671760,6720,6720,6720,6720,0
20240605,154100,277671760,6720,6720,6720,6720,0
20240605,154000,277671760,6720,6720,6720,6720,0
20240605,153900,277671760,6720,6720,6720,6720,0
20240605,153800,277671760,6720,6720,6720,6720,0
20240605,153700,277671760,6720,6720,6720,6720,0
20240605,153600,277671760,6720,6720,6720,6720,0
20240605,153500,277671760,6720,6720,6720,6720,0
20240605,153400,277671760,6720,6720,6720,6720,0
20240605,153300,277671760,6720,6720,6720,6720,0
20240605,153200,277671760,6720,6720,6720,6720,0
20240605,153100,277671760,6720,6720,6720,6720,0
20240605,153000,277671760,6720,6720,6720,6720,1096
20240605,152900,270306640,6720,6720,6720,6720,0
20240605,152800,270306640,6720,6720,6720,6720,0
20240605,152700,270306640,6720,6720,6720,6720,0
20240605,152600,270306640,6720,6720,6720,6720,0
20240605,152500,270306640,6720,6720,6720,6720,0
20240605,152400,270306640,6720,6720,6720,6720,0
20240605,152300,270306640,6720,6720,6720,6720,0
20240605,152200,270306640,6720,6720,6720,6720,0
20240605,152100,270306640,6720,6720,6720,6720,0
20240605,152000,270306640,6720,6720,6720,6720,0
20240605,151900,270306640,6720,6710,6720,6710,128
20240605,151800,269446960,6710,6720,6720,6710,523
20240605,151700,265932610,6710,6710,6710,6710,6
20240605,151600,265892350,6720,6720,6720,6710,17
20240605,151500,265778220,6710,6710,6710,6710,0
20240605,151400,265778220,6710,6710,6710,6710,10
20240605,151300,265711120,6720,6720,6720,6720,1
20240605,151200,265704400,6710,6710,6710,6710,0
20240605,151100,265704400,6710,6710,6710,6710,75
20240605,151000,265201150,6710,6710,6710,6710,0
20240605,150900,265201150,6710,6710,6710,6710,5
20240605,150800,265167600,6710,6720,6720,6710,83
20240605,150700,264610360,6710,6710,6710,6710,218
20240605,150600,263147580,6710,6710,6710,6710,0
20240605,150500,263147580,6710,6710,6710,6710,0
20240605,150400,263147580,6710,6700,6710,6700,62
20240605,150300,262732160,6710,6710,6710,6710,17
20240605,150200,262618090,6720,6710,6720,6710,201
20240605,150100,261269370,6710,6710,6710,6710,0
20240605,150000,261269370,6710,6690,6710,6690,146
20240605,145900,260292590,6690,6700,6700,6690,612
20240605,145800,256198280,6700,6690,6700,6690,22
20240605,145700,256051090,6690,6690,6690,6690,0
20240605,145600,256051090,6690,6690,6690,6690,0
20240605,145500,256051090,6690,6690,6690,6690,15
20240605,145400,255950740,6690,6690,6690,6690,0
20240605,145300,255950740,6690,6690,6690,6690,0
20240605,145200,255950740,6690,6690,6690,6690,0
20240605,145100,255950740,6690,6690,6690,6690,0
20240605,145000,255950740,6690,6690,6690,6690,0
20240605,144900,255950740,6690,6690,6690,6690,0
20240605,144800,255950740,6690,6690,6690,6690,0
20240605,144700,255950740,6690,6690,6690,6690,0
20240605,144600,255950740,6690,6700,6700,6690,342
20240605,144500,253662730,6700,6700,6700,6700,13
20240605,144400,253575630,6700,6700,6700,6700,33
20240605,144300,253354530,6700,6700,6700,6700,0
20240605,144200,253354530,6700,6700,6700,6700,0
20240605,144100,253354530,6700,6700,6700,6700,5
20240605,144000,253321030,6700,6700,6700,6700,1
20240605,143900,253314330,6690,6690,6690,6690,0
20240605,143800,253314330,6690,6690,6690,6690,1
20240605,143700,253307640,6700,6700,6700,6700,0
20240605,143600,253307640,6700,6700,6700,6700,0
20240605,143500,253307640,6700,6700,6700,6700,1
20240605,143400,253300940,6700,6700,6700,6700,0
20240605,143300,253300940,6700,6700,6700,6700,1
20240605,143200,253294240,6700,6700,6700,6700,0
20240605,143100,253294240,6700,6700,6700,6700,9
20240605,143000,253233940,6690,6690,6690,6690,0
20240605,142900,253233940,6690,6690,6690,6690,0
20240605,142800,253233940,6690,6690,6690,6690,59
20240605,142700,252839230,6700,6700,6700,6700,0
20240605,142600,252839230,6700,6700,6700,6700,0
20240605,142500,252839230,6700,6700,6700,6700,0
20240605,142400,252839230,6700,6700,6700,6700,4
20240605,142300,252812430,6690,6690,6690,6690,0
20240605,142200,252812430,6690,6690,6690,6690,69
20240605,142100,252350820,6690,6690,6690,6690,0
20240605,142000,252350820,6690,6690,6690,6690,466
20240605,141900,249233280,6700,6700,6700,6700,0
20240605,141800,249233280,6700,6700,6700,6700,0
20240605,141700,249233280,6700,6700,6700,6700,0
20240605,141600,249233280,6700,6700,6700,6700,1
20240605,141500,249226580,6690,6690,6690,6690,0
20240605,141400,249226580,6690,6690,6690,6690,101
20240605,141300,248550890,6700,6700,6700,6700,2
20240605,141200,248537490,6700,6700,6700,6700,0
20240605,141100,248537490,6700,6700,6700,6700,100
20240605,141000,247867490,6700,6700,6700,6700,0
20240605,140900,247867490,6700,6700,6700,6700,0
20240605,140800,247867490,6700,6700,6700,6700,0
20240605,140700,247867490,6700,6700,6700,6700,6
20240605,140600,247827290,6700,6700,6700,6700,0
20240605,140500,247827290,6700,6700,6700,6700,0
20240605,140400,247827290,6700,6700,6700,6700,0
20240605,140300,247827290,6700,6700,6700,6700,0
20240605,140200,247827290,6700,6700,6700,6700,0
20240605,140100,247827290,6700,6700,6700,6700,0
20240605,140000,247827290,6700,6700,6700,6700,0
20240605,135900,247827290,6700,6700,6700,6700,0
20240605,135800,247827290,6700,6700,6700,6700,1
20240605,135700,247820590,6700,6700,6700,6700,0
20240605,135600,247820590,6700,6700,6700,6700,0
20240605,135500,247820590,6700,6700,6700,6700,30
20240605,135400,247619590,6700,6700,6700,6700,0
20240605,135300,247619590,6700,6700,6700,6700,5454
20240605,135200,211077790,6710,6710,6710,6710,0
20240605,135100,211077790,6710,6710,6710,6710,0
20240605,135000,211077790,6710,6710,6710,6710,0
20240605,134900,211077790,6710,6710,6710,6710,761
20240605,134800,205971480,6710,6710,6710,6710,0
20240605,134700,205971480,6710,6710,6710,6710,0
20240605,134600,205971480,6710,6710,6710,6710,0
20240605,134500,205971480,6710,6710,6710,6710,0
20240605,134400,205971480,6710,6710,6710,6710,0
20240605,134300,205971480,6710,6710,6710,6710,415
20240605,134200,203186830,6710,6710,6710,6710,2
20240605,134100,203173410,6700,6700,6700,6700,0
20240605,134000,203173410,6700,6700,6700,6700,104
20240605,133900,202476610,6700,6700,6700,6700,0
20240605,133800,202476610,6700,6700,6700,6700,0
20240605,133700,202476610,6700,6700,6700,6700,0
20240605,133600,202476610,6700,6700,6700,6700,2
20240605,133500,202463210,6700,6700,6700,6700,0
20240605,133400,202463210,6700,6700,6700,6700,0
20240605,133300,202463210,6700,6700,6700,6700,0
20240605,133200,202463210,6700,6700,6700,6700,0
20240605,133100,202463210,6700,6700,6700,6700,0
20240605,133000,202463210,6700,6700,6700,6700,0
20240605,132900,202463210,6700,6700,6700,6700,0
20240605,132800,202463210,6700,6700,6700,6700,0
20240605,132700,202463210,6700,6700,6700,6700,70
20240605,132600,201994210,6700,6700,6700,6700,200
20240605,132500,200654210,6690,6690,6690,6690,0
20240605,132400,200654210,6690,6700,6700,6690,301
20240605,132300,198640510,6690,6690,6690,6690,0
20240605,132200,198640510,6690,6690,6690,6690,0
20240605,132100,198640510,6690,6690,6690,6690,0
20240605,132000,198640510,6690,6690,6690,6690,0
20240605,131900,198640510,6690,6690,6690,6690,0
20240605,131800,198640510,6690,6690,6690,6690,0
20240605,131700,198640510,6690,6690,6690,6690,0
20240605,131600,198640510,6690,6690,6690,6690,0
20240605,131500,198640510,6690,6690,6690,6690,0
20240605,131400,198640510,6690,6700,6700,6690,18
20240605,131300,198520060,6690,6690,6690,6690,0
20240605,131200,198520060,6690,6690,6690,6690,0
20240605,131100,198520060,6690,6700,6700,6690,30
20240605,131000,198319320,6700,6700,6700,6700,0
20240605,130900,198319320,6700,6700,6700,6700,1
20240605,130800,198312620,6700,6700,6700,6700,15
20240605,130700,198212120,6700,6700,6700,6700,0
20240605,130600,198212120,6700,6700,6700,6700,0
20240605,130500,198212120,6700,6700,6700,6700,0
20240605,130400,198212120,6700,6700,6700,6700,0
20240605,130300,198212120,6700,6700,6700,6700,0
20240605,130200,198212120,6700,6700,6700,6700,0
20240605,130100,198212120,6700,6700,6700,6700,0
20240605,130000,198212120,6700,6700,6700,6700,4
20240605,125900,198185320,6700,6700,6700,6700,0
20240605,125800,198185320,6700,6700,6700,6700,1
20240605,125700,198178620,6690,6690,6690,6690,0
20240605,125600,198178620,6690,6690,6690,6690,0
20240605,125500,198178620,6690,6690,6690,6690,4
20240605,125400,198151860,6700,6700,6700,6700,1
20240605,125300,198145160,6700,6700,6700,6700,3
20240605,125200,198125060,6700,6700,6700,6700,0
20240605,125100,198125060,6700,6700,6700,6700,0
20240605,125000,198125060,6700,6700,6700,6700,1
20240605,124900,198118360,6710,6700,6710,6700,21
20240605,124800,197977650,6700,6700,6700,6700,0
20240605,124700,197977650,6700,6700,6700,6700,50
20240605,124600,197642650,6700,6700,6700,6700,0
20240605,124500,197642650,6700,6700,6700,6700,0
20240605,124400,197642650,6700,6700,6700,6700,5
20240605,124300,197609150,6700,6700,6700,6700,700
20240605,124200,192919150,6700,6700,6700,6700,0
20240605,124100,192919150,6700,6690,6700,6690,84
20240605,124000,192357180,6690,6690,6690,6690,64
20240605,123900,191929020,6690,6690,6690,6690,6
20240605,123800,191888880,6690,6690,6690,6690,0
20240605,123700,191888880,6690,6690,6690,6690,0
20240605,123600,191888880,6690,6690,6690,6690,104
20240605,123500,191193120,6690,6690,6690,6690,0
20240605,123400,191193120,6690,6690,6690,6690,1
20240605,123300,191186430,6690,6690,6690,6690,0
20240605,123200,191186430,6690,6690,6690,6690,1
20240605,123100,191179740,6690,6690,6690,6690,0
20240605,123000,191179740,6690,6690,6690,6690,44
20240605,122900,190885380,6680,6690,6690,6680,286
20240605,122800,188974890,6690,6690,6690,6690,30
20240605,122700,188774190,6690,6690,6690,6690,0
20240605,122600,188774190,6690,6690,6690,6690,0
20240605,122500,188774190,6690,6690,6690,6690,1
20240605,122400,188767500,6690,6690,6690,6690,0
20240605,122300,188767500,6690,6690,6690,6690,0
20240605,122200,188767500,6690,6690,6690,6690,5
20240605,122100,188734050,6680,6680,6680,6680,0
20240605,122000,188734050,6680,6680,6680,6680,0
20240605,121900,188734050,6680,6680,6680,6680,0
20240605,121800,188734050,6680,6680,6680,6680,53
20240605,121700,188380010,6680,6690,6690,6680,632
20240605,121600,184158140,6690,6690,6690,6690,1
20240605,121500,184151450,6690,6690,6690,6690,0
20240605,121400,184151450,6690,6690,6690,6690,0
20240605,121300,184151450,6690,6690,6690,6690,1
20240605,121200,184144760,6690,6690,6690,6690,0
20240605,121100,184144760,6690,6690,6690,6690,0
20240605,121000,184144760,6690,6690,6690,6690,1
20240605,120900,184138070,6690,6690,6690,6690,0
20240605,120800,184138070,6690,6690,6690,6690,27
20240605,120700,183957440,6690,6690,6690,6690,0
20240605,120600,183957440,6690,6690,6690,6690,0
20240605,120500,183957440,6690,6690,6690,6690,577
20240605,120400,180097310,6690,6690,6690,6690,0
20240605,120300,180097310,6690,6690,6690,6690,500
20240605,120200,176752310,6690,6690,6690,6690,0
20240605,120100,176752310,6690,6690,6690,6690,59
20240605,120000,176357600,6700,6700,6700,6700,0
20240605,115900,176357600,6700,6700,6700,6700,21
20240605,115800,176216900,6700,6700,6700,6700,0
20240605,115700,176216900,6700,6700,6700,6700,0
20240605,115600,176216900,6700,6700,6700,6700,0
20240605,115500,176216900,6700,6700,6700,6700,0
20240605,115400,176216900,6700,6700,6700,6700,0
20240605,115300,176216900,6700,6700,6700,6700,0
20240605,115200,176216900,6700,6700,6700,6700,0
20240605,115100,176216900,6700,6700,6700,6700,0
20240605,115000,176216900,6700,6700,6700,6700,0
20240605,114900,176216900,6700,6700,6700,6700,0
20240605,114800,176216900,6700,6700,6700,6700,0
20240605,114700,176216900,6700,6700,6700,6700,0
20240605,114600,176216900,6700,6700,6700,6700,1
20240605,114500,176210200,6690,6690,6690,6690,0
20240605,114400,176210200,6690,6700,6700,6690,120
20240605,114300,175406690,6710,6710,6710,6710,29
20240605,114200,175212100,6710,6710,6710,6710,10
20240605,114100,175145000,6710,6710,6710,6710,0
20240605,114000,175145000,6710,6710,6710,6710,3
20240605,113900,175124870,6710,6710,6710,6710,0
20240605,113800,175124870,6710,6710,6710,6710,0
20240605,113700,175124870,6710,6710,6710,6710,0
20240605,113600,175124870,6710,6710,6710,6710,0
20240605,113500,175124870,6710,6710,6710,6710,0
20240605,113400,175124870,6710,6710,6710,6710,0
20240605,113300,175124870,6710,6710,6710,6710,0
20240605,113200,175124870,6710,6710,6710,6710,0
20240605,113100,175124870,6710,6710,6710,6710,0
20240605,113000,175124870,6710,6710,6710,6710,0
20240605,112900,175124870,6710,6710,6710,6710,0
20240605,112800,175124870,6710,6710,6710,6710,1
20240605,112700,175118160,6700,6700,6700,6700,0
20240605,112600,175118160,6700,6700,6700,6700,0
20240605,112500,175118160,6700,6700,6700,6700,0
20240605,112400,175118160,6700,6700,6700,6700,0
20240605,112300,175118160,6700,6700,6700,6700,0
20240605,112200,175118160,6700,6700,6700,6700,0
20240605,112100,175118160,6700,6700,6700,6700,70
20240605,112000,174649160,6700,6700,6700,6700,926
20240605,111900,168444960,6700,6700,6700,6700,0
20240605,111800,168444960,6700,6700,6700,6700,0
20240605,111700,168444960,6700,6700,6700,6700,0
20240605,111600,168444960,6700,6700,6700,6700,0
20240605,111500,168444960,6700,6700,6700,6700,0
20240605,111400,168444960,6700,6700,6700,6700,0
20240605,111300,168444960,6700,6700,6700,6700,0
20240605,111200,168444960,6700,6700,6700,6700,281
20240605,111100,166562260,6710,6710,6710,6710,2
20240605,111000,166548840,6700,6700,6700,6700,19
20240605,110900,166421540,6700,6700,6700,6700,81
20240605,110800,165878840,6700,6700,6700,6700,219
20240605,110700,164411540,6690,6690,6690,6690,0
20240605,110600,164411540,6690,6690,6690,6690,74
20240605,110500,163916480,6690,6690,6690,6690,0
20240605,110400,163916480,6690,6690,6690,6690,0
20240605,110300,163916480,6690,6690,6690,6690,0
20240605,110200,163916480,6690,6690,6690,6690,0
20240605,110100,163916480,6690,6690,6690,6690,0
20240605,110000,163916480,6690,6690,6690,6690,312
20240605,105900,161829200,6700,6700,6700,6700,0
20240605,105800,161829200,6700,6700,6700,6700,64
20240605,105700,161400400,6700,6700,6700,6700,0
20240605,105600,161400400,6700,6700,6700,6700,490
20240605,105500,158117400,6700,6700,6700,6700,10
20240605,105400,158050400,6700,6700,6700,6700,0
20240605,105300,158050400,6700,6700,6700,6700,0
20240605,105200,158050400,6700,6700,6700,6700,400
20240605,105100,155370400,6700,6700,6700,6700,0
20240605,105000,155370400,6700,6700,6700,6700,482
20240605,104900,152141000,6700,6700,6700,6700,499
20240605,104800,148797700,6700,6690,6700,6690,533
20240605,104700,145231910,6690,6690,6690,6690,13
20240605,104600,145144940,6690,6690,6690,6690,0
20240605,104500,145144940,6690,6690,6690,6690,57
20240605,104400,144763610,6690,6690,6690,6690,0
20240605,104300,144763610,6690,6690,6690,6690,102
20240605,104200,144081230,6690,6690,6690,6690,0
20240605,104100,144081230,6690,6690,6690,6690,0
20240605,104000,144081230,6690,6690,6690,6690,35
20240605,103900,143847080,6700,6700,6700,6700,1
20240605,103800,143840380,6700,6700,6700,6700,0
20240605,103700,143840380,6700,6690,6700,6690,252
20240605,103600,142153580,6690,6690,6690,6690,154
20240605,103500,141123320,6690,6690,6690,6690,462
20240605,103400,138032540,6680,6680,6680,6680,356
20240605,103300,135654460,6680,6680,6680,6680,0
20240605,103200,135654460,6680,6680,6680,6680,0
20240605,103100,135654460,6680,6680,6680,6680,0
20240605,103000,135654460,6680,6680,6680,6680,10
20240605,102900,135587660,6680,6670,6680,6670,55
20240605,102800,135220800,6680,6680,6680,6680,16
20240605,102700,135113920,6680,6680,6680,6680,34
20240605,102600,134886800,6680,6680,6680,6680,0
20240605,102500,134886800,6680,6680,6680,6680,0
20240605,102400,134886800,6680,6680,6680,6680,0
20240605,102300,134886800,6680,6680,6680,6680,0
20240605,102200,134886800,6680,6680,6680,6680,186
20240605,102100,133644320,6680,6680,6680,6680,58
20240605,102000,133256880,6680,6680,6680,6680,0
20240605,101900,133256880,6680,6680,6680,6680,0
20240605,101800,133256880,6680,6680,6680,6670,53
20240605,101700,132903260,6680,6680,6680,6680,0
20240605,101600,132903260,6680,6680,6680,6680,0
20240605,101500,132903260,6680,6680,6680,6680,20
20240605,101400,132769660,6680,6670,6680,6670,172
20240605,101300,131621410,6670,6670,6670,6670,10
20240605,101200,131554710,6670,6660,6670,6660,41
20240605,101100,131281440,6660,6660,6660,6660,221
20240605,101000,129809580,6670,6670,6670,6670,117
20240605,100900,129029190,6670,6670,6670,6670,50
20240605,100800,128695690,6670,6670,6670,6670,81
20240605,100700,128155420,6670,6670,6670,6670,138
20240605,100600,127234960,6670,6670,6670,6670,7
20240605,100500,127188270,6670,6670,6670,6670,151
20240605,100400,126181100,6670,6670,6670,6670,616
20240605,100300,122072380,6670,6670,6670,6670,0
20240605,100200,122072380,6670,6670,6670,6670,1
20240605,100100,122065710,6670,6670,6670,6670,40
20240605,100000,121798910,6670,6670,6670,6670,6
20240605,095900,121758890,6670,6650,6670,6650,873
20240605,095800,115943760,6660,6650,6660,6650,1074
20240605,095700,108790930,6660,6660,6660,6660,1
20240605,095600,108784270,6650,6660,6660,6650,150
20240605,095500,107786730,6660,6660,6660,6660,42
20240605,095400,107507010,6660,6670,6670,6660,734
20240605,095300,102617390,6660,6670,6670,6660,4
20240605,095200,102590730,6660,6660,6660,6660,199
20240605,095100,101265390,6650,6680,6680,6650,5721
20240605,095000,63103030,6690,6690,6690,6690,20
20240605,094900,62969230,6680,6690,6690,6680,811
20240605,094800,57549360,6690,6690,6690,6690,0
20240605,094700,57549360,6690,6690,6690,6690,339
20240605,094600,55281450,6690,6700,6700,6690,78
20240605,094500,54758860,6700,6710,6710,6700,200
20240605,094400,53418830,6700,6700,6700,6700,0
20240605,094300,53418830,6700,6700,6700,6700,100
20240605,094200,52748830,6700,6700,6700,6700,583
20240605,094100,48842730,6710,6710,6710,6710,272
20240605,094000,47017610,6710,6710,6710,6710,500
20240605,093900,43662610,6710,6730,6730,6710,1186
20240605,093800,35696210,6730,6730,6730,6730,0
20240605,093700,35696210,6730,6730,6730,6730,0
20240605,093600,35696210,6730,6730,6730,6730,0
20240605,093500,35696210,6730,6730,6730,6730,0
20240605,093400,35696210,6730,6730,6730,6730,52
20240605,093300,35346250,6750,6750,6750,6750,0
20240605,093200,35346250,6750,6750,6750,6730,1612
20240605,093100,24494400,6750,6750,6750,6750,4
20240605,093000,24467400,6760,6760,6760,6760,0
20240605,092900,24467400,6760,6760,6760,6760,5
20240605,092800,24433600,6760,6760,6760,6760,0
20240605,092700,24433600,6760,6760,6760,6760,0
20240605,092600,24433600,6760,6760,6760,6760,0
20240605,092500,24433600,6760,6760,6760,6760,1
20240605,092400,24426840,6760,6760,6760,6760,0
20240605,092300,24426840,6760,6760,6760,6760,179
20240605,092200,23216800,6750,6750,6750,6750,1100
20240605,092100,15791800,6750,6760,6760,6750,1507
20240605,092000,5609640,6800,6800,6800,6800,24
20240605,091900,5446440,6800,6800,6800,6800,150
20240605,091800,4426440,6800,6800,6800,6760,254
20240605,091700,2703810,6830,6830,6830,6830,0
20240605,091600,2703810,6830,6800,6830,6800,250
20240605,091500,1000550,6810,6810,6810,6810,0
20240605,091400,1000550,6810,6810,6810,6810,0
20240605,091300,1000550,6810,6810,6810,6810,0
20240605,091200,1000550,6810,6810,6810,6810,0
20240605,091100,1000550,6810,6810,6810,6810,0
20240605,091000,1000550,6810,6800,6810,6800,2
20240605,090900,986940,6760,6760,6760,6760,0
20240605,090800,986940,6760,6760,6760,6760,0
20240605,090700,986940,6760,6760,6760,6760,0
20240605,090600,986940,6760,6760,6760,6760,0
20240605,090500,986940,6760,6760,6760,6760,0
20240605,090400,986940,6760,6760,6760,6760,0
20240605,090300,986940,6760,6760,6760,6760,0
20240605,090200,986940,6760,6760,6760,6760,0
20240605,090100,986940,6760,6770,6770,6760,143
20240605,090000,20250,6750,6750,6750,6750,3