KissMeData/234920/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205100,254476270,6880,6880,6880,6880,1214
20240605,205000,254476270,6880,6880,6880,6880,0
20240605,204900,254476270,6880,6880,6880,6880,0
20240605,204800,254476270,6880,6880,6880,6880,0
20240605,204700,254476270,6880,6880,6880,6880,0
20240605,204600,254476270,6880,6880,6880,6880,0
20240605,204500,254476270,6880,6880,6880,6880,0
20240605,204400,254476270,6880,6880,6880,6880,0
20240605,204300,254476270,6880,6880,6880,6880,0
20240605,204200,254476270,6880,6880,6880,6880,0
20240605,204100,254476270,6880,6880,6880,6880,0
20240605,204000,254476270,6880,6880,6880,6880,0
20240605,203900,254476270,6880,6880,6880,6880,0
20240605,203800,254476270,6880,6880,6880,6880,0
20240605,203700,254476270,6880,6880,6880,6880,0
20240605,203600,254476270,6880,6880,6880,6880,0
20240605,203500,254476270,6880,6880,6880,6880,0
20240605,203400,254476270,6880,6880,6880,6880,0
20240605,203300,254476270,6880,6880,6880,6880,0
20240605,203200,254476270,6880,6880,6880,6880,0
20240605,203100,254476270,6880,6880,6880,6880,0
20240605,203000,254476270,6880,6880,6880,6880,0
20240605,202900,254476270,6880,6880,6880,6880,0
20240605,202800,254476270,6880,6880,6880,6880,0
20240605,202700,254476270,6880,6880,6880,6880,0
20240605,202600,254476270,6880,6880,6880,6880,0
20240605,202500,254476270,6880,6880,6880,6880,0
20240605,202400,254476270,6880,6880,6880,6880,0
20240605,202300,254476270,6880,6880,6880,6880,0
20240605,202200,254476270,6880,6880,6880,6880,0
20240605,202100,254476270,6880,6880,6880,6880,1214
20240605,202000,254476270,6880,6880,6880,6880,0
20240605,201900,254476270,6880,6880,6880,6880,0
20240605,201800,254476270,6880,6880,6880,6880,0
20240605,201700,254476270,6880,6880,6880,6880,0
20240605,201600,254476270,6880,6880,6880,6880,0
20240605,201500,254476270,6880,6880,6880,6880,0
20240605,201400,254476270,6880,6880,6880,6880,0
20240605,201300,254476270,6880,6880,6880,6880,0
20240605,201200,254476270,6880,6880,6880,6880,0
20240605,201100,254476270,6880,6880,6880,6880,0
20240605,201000,254476270,6880,6880,6880,6880,0
20240605,200900,254476270,6880,6880,6880,6880,0
20240605,200800,254476270,6880,6880,6880,6880,0
20240605,200700,254476270,6880,6880,6880,6880,0
20240605,200600,254476270,6880,6880,6880,6880,0
20240605,200500,254476270,6880,6880,6880,6880,0
20240605,200400,254476270,6880,6880,6880,6880,0
20240605,200300,254476270,6880,6880,6880,6880,0
20240605,200200,254476270,6880,6880,6880,6880,0
20240605,200100,254476270,6880,6880,6880,6880,0
20240605,200000,254476270,6880,6880,6880,6880,0
20240605,195900,254476270,6880,6880,6880,6880,0
20240605,195800,254476270,6880,6880,6880,6880,0
20240605,195700,254476270,6880,6880,6880,6880,0
20240605,195600,254476270,6880,6880,6880,6880,0
20240605,195500,254476270,6880,6880,6880,6880,0
20240605,195400,254476270,6880,6880,6880,6880,0
20240605,195300,254476270,6880,6880,6880,6880,0
20240605,195200,254476270,6880,6880,6880,6880,0
20240605,195100,254476270,6880,6880,6880,6880,1214
20240605,195000,254476270,6880,6880,6880,6880,0
20240605,194900,254476270,6880,6880,6880,6880,0
20240605,194800,254476270,6880,6880,6880,6880,0
20240605,194700,254476270,6880,6880,6880,6880,0
20240605,194600,254476270,6880,6880,6880,6880,0
20240605,194500,254476270,6880,6880,6880,6880,0
20240605,194400,254476270,6880,6880,6880,6880,0
20240605,194300,254476270,6880,6880,6880,6880,0
20240605,194200,254476270,6880,6880,6880,6880,0
20240605,194100,254476270,6880,6880,6880,6880,0
20240605,194000,254476270,6880,6880,6880,6880,0
20240605,193900,254476270,6880,6880,6880,6880,0
20240605,193800,254476270,6880,6880,6880,6880,0
20240605,193700,254476270,6880,6880,6880,6880,0
20240605,193600,254476270,6880,6880,6880,6880,0
20240605,193500,254476270,6880,6880,6880,6880,0
20240605,193400,254476270,6880,6880,6880,6880,0
20240605,193300,254476270,6880,6880,6880,6880,0
20240605,193200,254476270,6880,6880,6880,6880,0
20240605,193100,254476270,6880,6880,6880,6880,0
20240605,193000,254476270,6880,6880,6880,6880,0
20240605,192900,254476270,6880,6880,6880,6880,0
20240605,192800,254476270,6880,6880,6880,6880,0
20240605,192700,254476270,6880,6880,6880,6880,0
20240605,192600,254476270,6880,6880,6880,6880,0
20240605,192500,254476270,6880,6880,6880,6880,0
20240605,192400,254476270,6880,6880,6880,6880,0
20240605,192300,254476270,6880,6880,6880,6880,0
20240605,192200,254476270,6880,6880,6880,6880,0
20240605,192100,254476270,6880,6880,6880,6880,1214
20240605,192000,254476270,6880,6880,6880,6880,0
20240605,191900,254476270,6880,6880,6880,6880,0
20240605,191800,254476270,6880,6880,6880,6880,0
20240605,191700,254476270,6880,6880,6880,6880,0
20240605,191600,254476270,6880,6880,6880,6880,0
20240605,191500,254476270,6880,6880,6880,6880,0
20240605,191400,254476270,6880,6880,6880,6880,0
20240605,191300,254476270,6880,6880,6880,6880,0
20240605,191200,254476270,6880,6880,6880,6880,0
20240605,191100,254476270,6880,6880,6880,6880,0
20240605,191000,254476270,6880,6880,6880,6880,0
20240605,190900,254476270,6880,6880,6880,6880,0
20240605,190800,254476270,6880,6880,6880,6880,0
20240605,190700,254476270,6880,6880,6880,6880,0
20240605,190600,254476270,6880,6880,6880,6880,0
20240605,190500,254476270,6880,6880,6880,6880,0
20240605,190400,254476270,6880,6880,6880,6880,0
20240605,190300,254476270,6880,6880,6880,6880,0
20240605,190200,254476270,6880,6880,6880,6880,0
20240605,190100,254476270,6880,6880,6880,6880,0
20240605,190000,254476270,6880,6880,6880,6880,0
20240605,185900,254476270,6880,6880,6880,6880,0
20240605,185800,254476270,6880,6880,6880,6880,0
20240605,185700,254476270,6880,6880,6880,6880,0
20240605,185600,254476270,6880,6880,6880,6880,0
20240605,185500,254476270,6880,6880,6880,6880,0
20240605,185400,254476270,6880,6880,6880,6880,0
20240605,185300,254476270,6880,6880,6880,6880,0
20240605,185200,254476270,6880,6880,6880,6880,0
20240605,185100,254476270,6880,6880,6880,6880,1214
20240605,185000,254476270,6880,6880,6880,6880,0
20240605,184900,254476270,6880,6880,6880,6880,0
20240605,184800,254476270,6880,6880,6880,6880,0
20240605,184700,254476270,6880,6880,6880,6880,0
20240605,184600,254476270,6880,6880,6880,6880,0
20240605,184500,254476270,6880,6880,6880,6880,0
20240605,184400,254476270,6880,6880,6880,6880,0
20240605,184300,254476270,6880,6880,6880,6880,0
20240605,184200,254476270,6880,6880,6880,6880,0
20240605,184100,254476270,6880,6880,6880,6880,0
20240605,184000,254476270,6880,6880,6880,6880,0
20240605,183900,254476270,6880,6880,6880,6880,0
20240605,183800,254476270,6880,6880,6880,6880,0
20240605,183700,254476270,6880,6880,6880,6880,0
20240605,183600,254476270,6880,6880,6880,6880,0
20240605,183500,254476270,6880,6880,6880,6880,0
20240605,183400,254476270,6880,6880,6880,6880,0
20240605,183300,254476270,6880,6880,6880,6880,0
20240605,183200,254476270,6880,6880,6880,6880,0
20240605,183100,254476270,6880,6880,6880,6880,0
20240605,183000,254476270,6880,6880,6880,6880,0
20240605,182900,254476270,6880,6880,6880,6880,0
20240605,182800,254476270,6880,6880,6880,6880,0
20240605,182700,254476270,6880,6880,6880,6880,0
20240605,182600,254476270,6880,6880,6880,6880,0
20240605,182500,254476270,6880,6880,6880,6880,0
20240605,182400,254476270,6880,6880,6880,6880,0
20240605,182300,254476270,6880,6880,6880,6880,0
20240605,182200,254476270,6880,6880,6880,6880,0
20240605,182100,254476270,6880,6880,6880,6880,1214
20240605,182000,254476270,6880,6880,6880,6880,0
20240605,181900,254476270,6880,6880,6880,6880,0
20240605,181800,254476270,6880,6880,6880,6880,0
20240605,181700,254476270,6880,6880,6880,6880,0
20240605,181600,254476270,6880,6880,6880,6880,0
20240605,181500,254476270,6880,6880,6880,6880,0
20240605,181400,254476270,6880,6880,6880,6880,0
20240605,181300,254476270,6880,6880,6880,6880,0
20240605,181200,254476270,6880,6880,6880,6880,0
20240605,181100,254476270,6880,6880,6880,6880,0
20240605,181000,254476270,6880,6880,6880,6880,0
20240605,180900,254476270,6880,6880,6880,6880,0
20240605,180800,254476270,6880,6880,6880,6880,0
20240605,180700,254476270,6880,6880,6880,6880,0
20240605,180600,254476270,6880,6880,6880,6880,0
20240605,180500,254476270,6880,6880,6880,6880,0
20240605,180400,254476270,6880,6880,6880,6880,0
20240605,180300,254476270,6880,6880,6880,6880,0
20240605,180200,254476270,6880,6880,6880,6880,0
20240605,180100,254476270,6880,6880,6880,6880,0
20240605,180000,254476270,6880,6880,6880,6880,0
20240605,175900,254476270,6880,6880,6880,6880,0
20240605,175800,254476270,6880,6880,6880,6880,0
20240605,175700,254476270,6880,6880,6880,6880,0
20240605,175600,254476270,6880,6880,6880,6880,0
20240605,175500,254476270,6880,6880,6880,6880,0
20240605,175400,254476270,6880,6880,6880,6880,0
20240605,175300,254476270,6880,6880,6880,6880,0
20240605,175200,254476270,6880,6880,6880,6880,0
20240605,175100,254476270,6880,6880,6880,6880,1214
20240605,175000,254476270,6880,6880,6880,6880,0
20240605,174900,254476270,6880,6880,6880,6880,0
20240605,174800,254476270,6880,6880,6880,6880,0
20240605,174700,254476270,6880,6880,6880,6880,0
20240605,174600,254476270,6880,6880,6880,6880,0
20240605,174500,254476270,6880,6880,6880,6880,0
20240605,174400,254476270,6880,6880,6880,6880,0
20240605,174300,254476270,6880,6880,6880,6880,0
20240605,174200,254476270,6880,6880,6880,6880,0
20240605,174100,254476270,6880,6880,6880,6880,0
20240605,174000,254476270,6880,6880,6880,6880,0
20240605,173900,254476270,6880,6880,6880,6880,0
20240605,173800,254476270,6880,6880,6880,6880,0
20240605,173700,254476270,6880,6880,6880,6880,0
20240605,173600,254476270,6880,6880,6880,6880,0
20240605,173500,254476270,6880,6880,6880,6880,0
20240605,173400,254476270,6880,6880,6880,6880,0
20240605,173300,254476270,6880,6880,6880,6880,0
20240605,173200,254476270,6880,6880,6880,6880,0
20240605,173100,254476270,6880,6880,6880,6880,0
20240605,173000,254476270,6880,6880,6880,6880,0
20240605,172900,254476270,6880,6880,6880,6880,0
20240605,172800,254476270,6880,6880,6880,6880,0
20240605,172700,254476270,6880,6880,6880,6880,0
20240605,172600,254476270,6880,6880,6880,6880,0
20240605,172500,254476270,6880,6880,6880,6880,0
20240605,172400,254476270,6880,6880,6880,6880,0
20240605,172300,254476270,6880,6880,6880,6880,0
20240605,172200,254476270,6880,6880,6880,6880,0
20240605,172100,254476270,6880,6880,6880,6880,1214
20240605,172000,254476270,6880,6880,6880,6880,0
20240605,171900,254476270,6880,6880,6880,6880,0
20240605,171800,254476270,6880,6880,6880,6880,0
20240605,171700,254476270,6880,6880,6880,6880,0
20240605,171600,254476270,6880,6880,6880,6880,0
20240605,171500,254476270,6880,6880,6880,6880,0
20240605,171400,254476270,6880,6880,6880,6880,0
20240605,171300,254476270,6880,6880,6880,6880,0
20240605,171200,254476270,6880,6880,6880,6880,0
20240605,171100,254476270,6880,6880,6880,6880,0
20240605,171000,254476270,6880,6880,6880,6880,0
20240605,170900,254476270,6880,6880,6880,6880,0
20240605,170800,254476270,6880,6880,6880,6880,0
20240605,170700,254476270,6880,6880,6880,6880,0
20240605,170600,254476270,6880,6880,6880,6880,0
20240605,170500,254476270,6880,6880,6880,6880,0
20240605,170400,254476270,6880,6880,6880,6880,0
20240605,170300,254476270,6880,6880,6880,6880,0
20240605,170200,254476270,6880,6880,6880,6880,0
20240605,170100,254476270,6880,6880,6880,6880,0
20240605,170000,254476270,6880,6880,6880,6880,0
20240605,165900,254476270,6880,6880,6880,6880,0
20240605,165800,254476270,6880,6880,6880,6880,0
20240605,165700,254476270,6880,6880,6880,6880,0
20240605,165600,254476270,6880,6880,6880,6880,0
20240605,165500,254476270,6880,6880,6880,6880,0
20240605,165400,254476270,6880,6880,6880,6880,0
20240605,165300,254476270,6880,6880,6880,6880,0
20240605,165200,254476270,6880,6880,6880,6880,0
20240605,165100,254476270,6880,6880,6880,6880,1214
20240605,165000,254476270,6880,6880,6880,6880,0
20240605,164900,254476270,6880,6880,6880,6880,0
20240605,164800,254476270,6880,6880,6880,6880,0
20240605,164700,254476270,6880,6880,6880,6880,0
20240605,164600,254476270,6880,6880,6880,6880,0
20240605,164500,254476270,6880,6880,6880,6880,0
20240605,164400,254476270,6880,6880,6880,6880,0
20240605,164300,254476270,6880,6880,6880,6880,0
20240605,164200,254476270,6880,6880,6880,6880,0
20240605,164100,254476270,6880,6880,6880,6880,0
20240605,164000,254476270,6880,6880,6880,6880,0
20240605,163900,254476270,6880,6880,6880,6880,0
20240605,163800,254476270,6880,6880,6880,6880,0
20240605,163700,254476270,6880,6880,6880,6880,0
20240605,163600,254476270,6880,6880,6880,6880,0
20240605,163500,254476270,6880,6880,6880,6880,0
20240605,163400,254476270,6880,6880,6880,6880,0
20240605,163300,254476270,6880,6880,6880,6880,0
20240605,163200,254476270,6880,6880,6880,6880,0
20240605,163100,254476270,6880,6880,6880,6880,0
20240605,163000,254476270,6880,6880,6880,6880,0
20240605,162900,254476270,6880,6880,6880,6880,0
20240605,162800,254476270,6880,6880,6880,6880,0
20240605,162700,254476270,6880,6880,6880,6880,0
20240605,162600,254476270,6880,6880,6880,6880,0
20240605,162500,254476270,6880,6880,6880,6880,0
20240605,162400,254476270,6880,6880,6880,6880,0
20240605,162300,254476270,6880,6880,6880,6880,0
20240605,162200,254476270,6880,6880,6880,6880,0
20240605,162100,254476270,6880,6880,6880,6880,1214
20240605,162000,254476270,6880,6880,6880,6880,0
20240605,161900,254476270,6880,6880,6880,6880,0
20240605,161800,254476270,6880,6880,6880,6880,0
20240605,161700,254476270,6880,6880,6880,6880,0
20240605,161600,254476270,6880,6880,6880,6880,0
20240605,161500,254476270,6880,6880,6880,6880,0
20240605,161400,254476270,6880,6880,6880,6880,0
20240605,161300,254476270,6880,6880,6880,6880,0
20240605,161200,254476270,6880,6880,6880,6880,0
20240605,161100,254476270,6880,6880,6880,6880,0
20240605,161000,254476270,6880,6880,6880,6880,0
20240605,160900,254476270,6880,6880,6880,6880,0
20240605,160800,254476270,6880,6880,6880,6880,0
20240605,160700,254476270,6880,6880,6880,6880,0
20240605,160600,254476270,6880,6880,6880,6880,0
20240605,160500,254476270,6880,6880,6880,6880,0
20240605,160400,254476270,6880,6880,6880,6880,0
20240605,160300,254476270,6880,6880,6880,6880,0
20240605,160200,254476270,6880,6880,6880,6880,0
20240605,160100,254476270,6880,6880,6880,6880,0
20240605,160000,254476270,6880,6880,6880,6880,0
20240605,155900,254476270,6880,6880,6880,6880,0
20240605,155800,254476270,6880,6880,6880,6880,0
20240605,155700,254476270,6880,6880,6880,6880,0
20240605,155600,254476270,6880,6880,6880,6880,0
20240605,155500,254476270,6880,6880,6880,6880,0
20240605,155400,254476270,6880,6880,6880,6880,0
20240605,155300,254476270,6880,6880,6880,6880,0
20240605,155200,254476270,6880,6880,6880,6880,0
20240605,155100,254476270,6880,6880,6880,6880,1214
20240605,155000,254476270,6880,6880,6880,6880,0
20240605,154900,254476270,6880,6880,6880,6880,0
20240605,154800,254476270,6880,6880,6880,6880,0
20240605,154700,254476270,6880,6880,6880,6880,0
20240605,154600,254476270,6880,6880,6880,6880,0
20240605,154500,254476270,6880,6880,6880,6880,0
20240605,154400,254476270,6880,6880,6880,6880,0
20240605,154300,254476270,6880,6880,6880,6880,0
20240605,154200,254476270,6880,6880,6880,6880,0
20240605,154100,254476270,6880,6880,6880,6880,0
20240605,154000,254476270,6880,6880,6880,6880,0
20240605,153900,254476270,6880,6880,6880,6880,0
20240605,153800,254476270,6880,6880,6880,6880,0
20240605,153700,254476270,6880,6880,6880,6880,0
20240605,153600,254476270,6880,6880,6880,6880,0
20240605,153500,254476270,6880,6880,6880,6880,0
20240605,153400,254476270,6880,6880,6880,6880,0
20240605,153300,254476270,6880,6880,6880,6880,0
20240605,153200,254476270,6880,6880,6880,6880,0
20240605,153100,254476270,6880,6880,6880,6880,0
20240605,153000,254476270,6880,6880,6880,6880,1214
20240605,152900,246123950,6870,6870,6870,6870,0
20240605,152800,246123950,6870,6870,6870,6870,0
20240605,152700,246123950,6870,6870,6870,6870,0
20240605,152600,246123950,6870,6870,6870,6870,0
20240605,152500,246123950,6870,6870,6870,6870,0
20240605,152400,246123950,6870,6870,6870,6870,0
20240605,152300,246123950,6870,6870,6870,6870,0
20240605,152200,246123950,6870,6870,6870,6870,0
20240605,152100,246123950,6870,6870,6870,6870,0
20240605,152000,246123950,6870,6870,6870,6870,0
20240605,151900,246123950,6870,6870,6870,6870,72
20240605,151800,245629310,6870,6870,6870,6870,0
20240605,151700,245629310,6870,6870,6870,6870,0
20240605,151600,245629310,6870,6870,6870,6870,0
20240605,151500,245629310,6870,6850,6870,6850,34
20240605,151400,245396390,6880,6880,6880,6880,0
20240605,151300,245396390,6880,6880,6880,6880,0
20240605,151200,245396390,6880,6880,6880,6880,27
20240605,151100,245210630,6880,6880,6880,6880,0
20240605,151000,245210630,6880,6880,6880,6880,0
20240605,150900,245210630,6880,6880,6880,6880,30
20240605,150800,245004230,6880,6850,6880,6840,617
20240605,150700,240773270,6880,6880,6880,6880,11
20240605,150600,240697590,6880,6880,6880,6880,101
20240605,150500,240002710,6880,6880,6880,6880,23
20240605,150400,239844470,6880,6880,6880,6880,0
20240605,150300,239844470,6880,6880,6880,6880,0
20240605,150200,239844470,6880,6860,6880,6860,43
20240605,150100,239549470,6880,6860,6880,6860,21
20240605,150000,239405390,6880,6880,6880,6880,0
20240605,145900,239405390,6880,6880,6880,6880,1
20240605,145800,239398510,6860,6860,6860,6860,20
20240605,145700,239261310,6860,6860,6880,6860,34
20240605,145600,239028050,6860,6860,6860,6860,0
20240605,145500,239028050,6860,6880,6880,6860,35
20240605,145400,238787650,6890,6890,6890,6890,5
20240605,145300,238753200,6890,6890,6890,6890,0
20240605,145200,238753200,6890,6890,6890,6890,0
20240605,145100,238753200,6890,6890,6890,6890,554
20240605,145000,234936140,6890,6890,6890,6890,1
20240605,144900,234929250,6890,6890,6890,6890,0
20240605,144800,234929250,6890,6890,6890,6890,0
20240605,144700,234929250,6890,6840,6890,6840,16
20240605,144600,234819760,6890,6890,6890,6890,1
20240605,144500,234812870,6840,6840,6840,6840,101
20240605,144400,234122030,6890,6890,6890,6890,0
20240605,144300,234122030,6890,6890,6890,6890,0
20240605,144200,234122030,6890,6890,6890,6890,0
20240605,144100,234122030,6890,6890,6890,6890,0
20240605,144000,234122030,6890,6890,6890,6890,1
20240605,143900,234115140,6890,6890,6890,6890,1
20240605,143800,234108250,6840,6840,6840,6840,150
20240605,143700,233082250,6890,6890,6890,6890,0
20240605,143600,233082250,6890,6890,6890,6890,1
20240605,143500,233075360,6840,6840,6840,6840,0
20240605,143400,233075360,6840,6840,6840,6840,20
20240605,143300,232938560,6890,6890,6890,6890,0
20240605,143200,232938560,6890,6890,6890,6890,0
20240605,143100,232938560,6890,6890,6890,6890,0
20240605,143000,232938560,6890,6890,6890,6890,0
20240605,142900,232938560,6890,6890,6890,6890,0
20240605,142800,232938560,6890,6890,6890,6890,0
20240605,142700,232938560,6890,6890,6890,6890,0
20240605,142600,232938560,6890,6890,6890,6890,0
20240605,142500,232938560,6890,6890,6890,6890,0
20240605,142400,232938560,6890,6890,6890,6890,0
20240605,142300,232938560,6890,6890,6890,6890,0
20240605,142200,232938560,6890,6890,6890,6890,0
20240605,142100,232938560,6890,6890,6890,6890,0
20240605,142000,232938560,6890,6890,6890,6890,0
20240605,141900,232938560,6890,6890,6890,6890,0
20240605,141800,232938560,6890,6890,6890,6890,0
20240605,141700,232938560,6890,6890,6890,6890,0
20240605,141600,232938560,6890,6890,6890,6890,1
20240605,141500,232931670,6830,6830,6830,6830,0
20240605,141400,232931670,6830,6830,6830,6830,5
20240605,141300,232897520,6830,6830,6830,6830,63
20240605,141200,232467230,6830,6830,6830,6830,0
20240605,141100,232467230,6830,6830,6830,6830,0
20240605,141000,232467230,6830,6830,6830,6830,0
20240605,140900,232467230,6830,6830,6830,6830,0
20240605,140800,232467230,6830,6830,6830,6830,0
20240605,140700,232467230,6830,6830,6830,6830,0
20240605,140600,232467230,6830,6830,6830,6830,0
20240605,140500,232467230,6830,6840,6840,6830,1500
20240605,140400,222220620,6850,6850,6850,6850,0
20240605,140300,222220620,6850,6850,6850,6850,0
20240605,140200,222220620,6850,6850,6850,6850,0
20240605,140100,222220620,6850,6850,6850,6850,200
20240605,140000,220850620,6840,6840,6840,6840,0
20240605,135900,220850620,6840,6840,6840,6840,0
20240605,135800,220850620,6840,6840,6840,6840,0
20240605,135700,220850620,6840,6840,6840,6840,0
20240605,135600,220850620,6840,6840,6840,6840,1
20240605,135500,220843780,6850,6850,6850,6850,0
20240605,135400,220843780,6850,6850,6850,6850,0
20240605,135300,220843780,6850,6850,6850,6850,40
20240605,135200,220569780,6850,6850,6850,6850,0
20240605,135100,220569780,6850,6850,6850,6850,0
20240605,135000,220569780,6850,6850,6850,6850,0
20240605,134900,220569780,6850,6850,6850,6850,100
20240605,134800,219884780,6840,6840,6840,6840,0
20240605,134700,219884780,6840,6840,6840,6840,0
20240605,134600,219884780,6840,6840,6840,6840,25
20240605,134500,219713780,6840,6840,6840,6840,26
20240605,134400,219535940,6840,6840,6840,6840,11
20240605,134300,219460700,6840,6840,6840,6840,29
20240605,134200,219262340,6840,6840,6840,6840,50
20240605,134100,218920340,6840,6840,6840,6840,160
20240605,134000,217825940,6840,6840,6840,6840,90
20240605,133900,217210340,6840,6840,6840,6840,150
20240605,133800,216184340,6840,6840,6840,6840,45
20240605,133700,215876540,6840,6840,6840,6840,0
20240605,133600,215876540,6840,6840,6840,6840,0
20240605,133500,215876540,6840,6840,6840,6840,0
20240605,133400,215876540,6840,6840,6840,6840,0
20240605,133300,215876540,6840,6840,6840,6840,7
20240605,133200,215828660,6840,6840,6840,6840,93
20240605,133100,215192540,6840,6840,6840,6840,0
20240605,133000,215192540,6840,6840,6840,6840,0
20240605,132900,215192540,6840,6890,6890,6840,40
20240605,132800,214918690,6890,6890,6890,6890,0
20240605,132700,214918690,6890,6890,6890,6890,0
20240605,132600,214918690,6890,6890,6890,6890,0
20240605,132500,214918690,6890,6890,6890,6890,15
20240605,132400,214815340,6890,6890,6890,6890,0
20240605,132300,214815340,6890,6890,6890,6890,0
20240605,132200,214815340,6890,6890,6890,6890,0
20240605,132100,214815340,6890,6890,6890,6890,0
20240605,132000,214815340,6890,6890,6890,6890,0
20240605,131900,214815340,6890,6890,6890,6890,0
20240605,131800,214815340,6890,6870,6890,6870,267
20240605,131700,212978520,6830,6830,6830,6830,50
20240605,131600,212637020,6830,6830,6830,6830,0
20240605,131500,212637020,6830,6830,6830,6830,73
20240605,131400,212138430,6820,6820,6820,6820,0
20240605,131300,212138430,6820,6820,6820,6820,0
20240605,131200,212138430,6820,6820,6820,6820,0
20240605,131100,212138430,6820,6820,6820,6820,0
20240605,131000,212138430,6820,6820,6820,6820,190
20240605,130900,210842630,6820,6820,6820,6820,0
20240605,130800,210842630,6820,6820,6820,6820,0
20240605,130700,210842630,6820,6820,6820,6820,0
20240605,130600,210842630,6820,6820,6820,6820,0
20240605,130500,210842630,6820,6820,6820,6820,0
20240605,130400,210842630,6820,6820,6820,6820,5
20240605,130300,210808530,6820,6820,6820,6820,0
20240605,130200,210808530,6820,6830,6830,6820,267
20240605,130100,208986300,6850,6850,6850,6850,0
20240605,130000,208986300,6850,6850,6850,6850,155
20240605,125900,207924550,6850,6850,6850,6850,11
20240605,125800,207849200,6860,6860,6860,6860,0
20240605,125700,207849200,6860,6860,6860,6860,0
20240605,125600,207849200,6860,6860,6860,6860,16
20240605,125500,207739440,6860,6860,6860,6860,1
20240605,125400,207732580,6870,6870,6870,6870,0
20240605,125300,207732580,6870,6870,6870,6870,0
20240605,125200,207732580,6870,6870,6870,6870,4
20240605,125100,207705100,6880,6880,6880,6880,0
20240605,125000,207705100,6880,6880,6880,6880,0
20240605,124900,207705100,6880,6880,6880,6880,20
20240605,124800,207567500,6880,6880,6880,6880,0
20240605,124700,207567500,6880,6880,6880,6880,0
20240605,124600,207567500,6880,6880,6880,6880,0
20240605,124500,207567500,6880,6880,6880,6880,0
20240605,124400,207567500,6880,6880,6880,6880,0
20240605,124300,207567500,6880,6880,6880,6880,12
20240605,124200,207484940,6850,6850,6850,6850,0
20240605,124100,207484940,6850,6850,6850,6850,0
20240605,124000,207484940,6850,6860,6860,6850,36
20240605,123900,207238320,6860,6860,6860,6860,38
20240605,123800,206977640,6880,6880,6880,6880,5
20240605,123700,206943240,6880,6880,6880,6880,0
20240605,123600,206943240,6880,6880,6880,6880,96
20240605,123500,206282760,6880,6880,6880,6880,0
20240605,123400,206282760,6880,6880,6880,6880,42
20240605,123300,205993800,6880,6880,6880,6880,0
20240605,123200,205993800,6880,6880,6880,6880,0
20240605,123100,205993800,6880,6880,6880,6880,19
20240605,123000,205863080,6880,6880,6880,6880,0
20240605,122900,205863080,6880,6880,6880,6880,0
20240605,122800,205863080,6880,6850,6880,6840,415
20240605,122700,203022450,6850,6860,6860,6850,286
20240605,122600,201060750,6890,6890,6890,6890,3
20240605,122500,201040080,6890,6890,6890,6890,50
20240605,122400,200695580,6890,6890,6890,6890,0
20240605,122300,200695580,6890,6890,6890,6890,261
20240605,122200,198897290,6890,6890,6890,6890,0
20240605,122100,198897290,6890,6890,6890,6890,0
20240605,122000,198897290,6890,6890,6890,6890,0
20240605,121900,198897290,6890,6890,6890,6890,0
20240605,121800,198897290,6890,6890,6890,6890,112
20240605,121700,198125610,6890,6890,6890,6890,3
20240605,121600,198104940,6890,6890,6890,6890,0
20240605,121500,198104940,6890,6890,6890,6890,0
20240605,121400,198104940,6890,6890,6890,6890,0
20240605,121300,198104940,6890,6890,6890,6890,0
20240605,121200,198104940,6890,6890,6890,6890,0
20240605,121100,198104940,6890,6890,6890,6890,0
20240605,121000,198104940,6890,6880,6890,6880,73
20240605,120900,197601980,6890,6890,6890,6890,0
20240605,120800,197601980,6890,6890,6890,6890,0
20240605,120700,197601980,6890,6890,6890,6890,0
20240605,120600,197601980,6890,6890,6890,6890,0
20240605,120500,197601980,6890,6890,6890,6890,0
20240605,120400,197601980,6890,6890,6890,6890,0
20240605,120300,197601980,6890,6890,6890,6890,0
20240605,120200,197601980,6890,6890,6890,6890,0
20240605,120100,197601980,6890,6830,6890,6830,5
20240605,120000,197567770,6820,6820,6820,6820,0
20240605,115900,197567770,6820,6820,6820,6820,0
20240605,115800,197567770,6820,6820,6820,6820,363
20240605,115700,195092110,6820,6820,6820,6820,0
20240605,115600,195092110,6820,6820,6820,6820,100
20240605,115500,194410110,6820,6820,6820,6820,10
20240605,115400,194341910,6900,6900,6900,6900,15
20240605,115300,194238410,6860,6860,6860,6860,0
20240605,115200,194238410,6860,6860,6860,6860,0
20240605,115100,194238410,6860,6880,6880,6860,1604
20240605,115000,183217580,6880,6880,6880,6880,0
20240605,114900,183217580,6880,6890,6890,6880,452
20240605,114800,180106400,6900,6900,6900,6900,100
20240605,114700,179416400,6910,6910,6910,6910,0
20240605,114600,179416400,6910,6910,6910,6910,0
20240605,114500,179416400,6910,6910,6910,6910,0
20240605,114400,179416400,6910,6910,6910,6910,8
20240605,114300,179361120,6910,6910,6910,6910,0
20240605,114200,179361120,6910,6910,6910,6910,0
20240605,114100,179361120,6910,6910,6910,6910,15
20240605,114000,179257470,6900,6900,6900,6900,0
20240605,113900,179257470,6900,6900,6900,6900,0
20240605,113800,179257470,6900,6900,6900,6900,0
20240605,113700,179257470,6900,6900,6900,6900,0
20240605,113600,179257470,6900,6900,6900,6900,0
20240605,113500,179257470,6900,6900,6900,6900,0
20240605,113400,179257470,6900,6900,6900,6900,0
20240605,113300,179257470,6900,6900,6900,6900,0
20240605,113200,179257470,6900,6900,6900,6900,0
20240605,113100,179257470,6900,6900,6900,6900,0
20240605,113000,179257470,6900,6900,6900,6890,168
20240605,112900,178098370,6900,6910,6910,6900,323
20240605,112800,175868170,6940,6940,6940,6940,1
20240605,112700,175861230,6950,6950,6950,6950,0
20240605,112600,175861230,6950,6950,6950,6950,2
20240605,112500,175847330,6930,6930,6930,6930,2017
20240605,112400,161869520,6930,6920,6930,6900,1118
20240605,112300,154143350,6930,6930,6930,6930,95
20240605,112200,153485000,6960,6960,6960,6960,0
20240605,112100,153485000,6960,6960,6960,6960,0
20240605,112000,153485000,6960,6960,6960,6960,2
20240605,111900,153471080,6920,6920,6920,6920,0
20240605,111800,153471080,6920,6920,6920,6920,0
20240605,111700,153471080,6920,6920,6920,6920,0
20240605,111600,153471080,6920,6920,6920,6920,0
20240605,111500,153471080,6920,6920,6920,6920,0
20240605,111400,153471080,6920,6920,6920,6920,0
20240605,111300,153471080,6920,6920,6920,6920,0
20240605,111200,153471080,6920,6970,6970,6920,247
20240605,111100,151751530,6970,6930,6970,6930,773
20240605,111000,146365890,6930,6920,6930,6920,8
20240605,110900,146310520,6900,6900,6900,6900,0
20240605,110800,146310520,6900,6900,6900,6900,5
20240605,110700,146276020,6900,6900,6900,6900,0
20240605,110600,146276020,6900,6900,6900,6900,201
20240605,110500,144889120,6900,6900,6900,6900,53
20240605,110400,144523420,6900,6900,6900,6900,0
20240605,110300,144523420,6900,6910,6910,6900,2093
20240605,110200,130061260,6910,6910,6910,6910,40
20240605,110100,129784860,6900,6900,6900,6900,0
20240605,110000,129784860,6900,6900,6900,6900,0
20240605,105900,129784860,6900,6920,6920,6900,24
20240605,105800,129618800,6920,6920,6920,6920,0
20240605,105700,129618800,6920,6920,6920,6920,0
20240605,105600,129618800,6920,6920,6920,6920,0
20240605,105500,129618800,6920,6920,6920,6920,0
20240605,105400,129618800,6920,6920,6920,6920,0
20240605,105300,129618800,6920,6920,6920,6920,0
20240605,105200,129618800,6920,6920,6920,6920,287
20240605,105100,127632760,6920,6900,6920,6900,3
20240605,105000,127612030,6900,6900,6900,6900,45
20240605,104900,127301530,6900,6900,6900,6900,3
20240605,104800,127280830,6900,6900,6900,6900,10
20240605,104700,127211830,6900,6870,6900,6870,137
20240605,104600,126267520,6870,6880,6890,6730,1280
20240605,104500,117469090,6900,6930,6930,6890,1140
20240605,104400,109597440,6930,6980,6980,6930,80
20240605,104300,109042490,6980,6980,6980,6980,62
20240605,104200,108609730,6980,6980,6980,6980,158
20240605,104100,107506890,6980,6980,6990,6980,2241
20240605,104000,91848590,6990,6950,6990,6920,2163
20240605,103900,76764590,6950,6890,6950,6890,1054
20240605,103800,69461380,6900,6880,6900,6880,1764
20240605,103700,57297410,6880,6850,6880,6850,295
20240605,103600,55270000,6850,6830,6850,6830,792
20240605,103500,49849840,6780,6780,6780,6780,0
20240605,103400,49849840,6780,6830,6830,6780,2
20240605,103300,49836230,6810,6810,6810,6810,0
20240605,103200,49836230,6810,6760,6810,6760,463
20240605,103100,46691570,6750,6750,6750,6750,1
20240605,103000,46684820,6750,6750,6750,6750,0
20240605,102900,46684820,6750,6750,6750,6750,0
20240605,102800,46684820,6750,6750,6750,6750,0
20240605,102700,46684820,6750,6750,6750,6750,0
20240605,102600,46684820,6750,6750,6750,6750,2
20240605,102500,46671320,6750,6750,6750,6750,31
20240605,102400,46462070,6710,6710,6710,6710,0
20240605,102300,46462070,6710,6710,6710,6710,0
20240605,102200,46462070,6710,6740,6750,6710,319
20240605,102100,44312210,6680,6700,6700,6680,2000
20240605,102000,30948450,6740,6740,6740,6740,0
20240605,101900,30948450,6740,6740,6740,6740,0
20240605,101800,30948450,6740,6740,6740,6740,0
20240605,101700,30948450,6740,6740,6740,6740,0
20240605,101600,30948450,6740,6740,6740,6740,0
20240605,101500,30948450,6740,6740,6740,6740,0
20240605,101400,30948450,6740,6740,6740,6740,58
20240605,101300,30557530,6690,6690,6690,6690,0
20240605,101200,30557530,6690,6690,6690,6690,100
20240605,101100,29888530,6690,6700,6700,6690,300
20240605,101000,27880910,6680,6680,6680,6680,0
20240605,100900,27880910,6680,6680,6680,6680,0
20240605,100800,27880910,6680,6700,6700,6680,500
20240605,100700,24532150,6750,6750,6750,6750,240
20240605,100600,22912150,6760,6750,6760,6750,87
20240605,100500,22324130,6750,6750,6750,6750,0
20240605,100400,22324130,6750,6750,6750,6750,1
20240605,100300,22317380,6700,6700,6700,6700,0
20240605,100200,22317380,6700,6700,6700,6700,0
20240605,100100,22317380,6700,6700,6700,6700,1
20240605,100000,22310680,6760,6760,6760,6760,0
20240605,095900,22310680,6760,6770,6770,6760,115
20240605,095800,21533240,6770,6760,6770,6760,10
20240605,095700,21465550,6780,6780,6780,6780,0
20240605,095600,21465550,6780,6780,6780,6780,2
20240605,095500,21451990,6670,6670,6670,6670,0
20240605,095400,21451990,6670,6670,6670,6670,0
20240605,095300,21451990,6670,6670,6670,6670,76
20240605,095200,20945070,6670,6670,6670,6670,0
20240605,095100,20945070,6670,6670,6670,6670,0
20240605,095000,20945070,6670,6670,6670,6670,0
20240605,094900,20945070,6670,6660,6670,6660,232
20240605,094800,19398100,6660,6670,6670,6660,40
20240605,094700,19131600,6670,6670,6670,6670,0
20240605,094600,19131600,6670,6670,6670,6670,4
20240605,094500,19104920,6670,6670,6670,6670,183
20240605,094400,17884310,6690,6680,6690,6680,218
20240605,094300,16427080,6690,6690,6690,6690,5
20240605,094200,16393630,6690,6690,6690,6690,140
20240605,094100,15457030,6690,6690,6690,6690,0
20240605,094000,15457030,6690,6690,6690,6690,20
20240605,093900,15323230,6690,6690,6690,6680,106
20240605,093800,14615050,6690,6710,6710,6690,557
20240605,093700,10882420,6760,6760,6760,6760,0
20240605,093600,10882420,6760,6760,6760,6760,0
20240605,093500,10882420,6760,6760,6760,6760,1
20240605,093400,10875660,6760,6720,6760,6720,512
20240605,093300,7434620,6710,6710,6710,6710,0
20240605,093200,7434620,6710,6710,6710,6710,0
20240605,093100,7434620,6710,6710,6710,6710,0
20240605,093000,7434620,6710,6710,6710,6710,117
20240605,092900,6649550,6720,6800,6800,6720,90
20240605,092800,6044120,6800,6800,6800,6800,7
20240605,092700,5996520,6810,6800,6810,6800,53
20240605,092600,5635780,6810,6810,6810,6810,7
20240605,092500,5588110,6830,6830,6830,6830,2
20240605,092400,5574450,6830,6830,6830,6830,0
20240605,092300,5574450,6830,6830,6830,6830,11
20240605,092200,5499320,6830,6830,6830,6750,82
20240605,092100,4945660,6750,6750,6750,6750,20
20240605,092000,4810660,6830,6830,6830,6830,1
20240605,091900,4803830,6770,6770,6770,6770,115
20240605,091800,4025280,6720,6720,6720,6720,35
20240605,091700,3790080,6720,6720,6720,6720,0
20240605,091600,3790080,6720,6720,6720,6720,100
20240605,091500,3118080,6720,6720,6720,6720,44
20240605,091400,2822400,6720,6720,6720,6720,0
20240605,091300,2822400,6720,6720,6720,6720,2
20240605,091200,2808960,6720,6720,6720,6720,0
20240605,091100,2808960,6720,6720,6720,6720,0
20240605,091000,2808960,6720,6720,6720,6720,0
20240605,090900,2808960,6720,6720,6720,6720,46
20240605,090800,2499840,6720,6720,6720,6720,0
20240605,090700,2499840,6720,6720,6720,6720,0
20240605,090600,2499840,6720,6720,6720,6720,0
20240605,090500,2499840,6720,6720,6720,6720,0
20240605,090400,2499840,6720,6720,6720,6720,331
20240605,090300,275520,6720,6770,6770,6720,28
20240605,090200,87210,6770,6720,6770,6720,2
20240605,090100,73720,6720,6720,6720,6720,1
20240605,090000,67000,6700,6700,6700,6700,10