KissMeData/246710/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,205400,220009290,6760,6760,6760,6760,132
20240607,205300,220009290,6760,6760,6760,6760,0
20240607,205200,220009290,6760,6760,6760,6760,0
20240607,205100,220009290,6760,6760,6760,6760,0
20240607,205000,220009290,6760,6760,6760,6760,0
20240607,204900,220009290,6760,6760,6760,6760,0
20240607,204800,220009290,6760,6760,6760,6760,0
20240607,204700,220009290,6760,6760,6760,6760,0
20240607,204600,220009290,6760,6760,6760,6760,0
20240607,204500,220009290,6760,6760,6760,6760,0
20240607,204400,220009290,6760,6760,6760,6760,0
20240607,204300,220009290,6760,6760,6760,6760,0
20240607,204200,220009290,6760,6760,6760,6760,0
20240607,204100,220009290,6760,6760,6760,6760,0
20240607,204000,220009290,6760,6760,6760,6760,0
20240607,203900,220009290,6760,6760,6760,6760,0
20240607,203800,220009290,6760,6760,6760,6760,0
20240607,203700,220009290,6760,6760,6760,6760,0
20240607,203600,220009290,6760,6760,6760,6760,0
20240607,203500,220009290,6760,6760,6760,6760,0
20240607,203400,220009290,6760,6760,6760,6760,0
20240607,203300,220009290,6760,6760,6760,6760,0
20240607,203200,220009290,6760,6760,6760,6760,0
20240607,203100,220009290,6760,6760,6760,6760,0
20240607,203000,220009290,6760,6760,6760,6760,0
20240607,202900,220009290,6760,6760,6760,6760,0
20240607,202800,220009290,6760,6760,6760,6760,0
20240607,202700,220009290,6760,6760,6760,6760,0
20240607,202600,220009290,6760,6760,6760,6760,0
20240607,202500,220009290,6760,6760,6760,6760,0
20240607,202400,220009290,6760,6760,6760,6760,132
20240607,202300,220009290,6760,6760,6760,6760,0
20240607,202200,220009290,6760,6760,6760,6760,0
20240607,202100,220009290,6760,6760,6760,6760,0
20240607,202000,220009290,6760,6760,6760,6760,0
20240607,201900,220009290,6760,6760,6760,6760,0
20240607,201800,220009290,6760,6760,6760,6760,0
20240607,201700,220009290,6760,6760,6760,6760,0
20240607,201600,220009290,6760,6760,6760,6760,0
20240607,201500,220009290,6760,6760,6760,6760,0
20240607,201400,220009290,6760,6760,6760,6760,0
20240607,201300,220009290,6760,6760,6760,6760,0
20240607,201200,220009290,6760,6760,6760,6760,0
20240607,201100,220009290,6760,6760,6760,6760,0
20240607,201000,220009290,6760,6760,6760,6760,0
20240607,200900,220009290,6760,6760,6760,6760,0
20240607,200800,220009290,6760,6760,6760,6760,0
20240607,200700,220009290,6760,6760,6760,6760,0
20240607,200600,220009290,6760,6760,6760,6760,0
20240607,200500,220009290,6760,6760,6760,6760,0
20240607,200400,220009290,6760,6760,6760,6760,0
20240607,200300,220009290,6760,6760,6760,6760,0
20240607,200200,220009290,6760,6760,6760,6760,0
20240607,200100,220009290,6760,6760,6760,6760,0
20240607,200000,220009290,6760,6760,6760,6760,0
20240607,195900,220009290,6760,6760,6760,6760,0
20240607,195800,220009290,6760,6760,6760,6760,0
20240607,195700,220009290,6760,6760,6760,6760,0
20240607,195600,220009290,6760,6760,6760,6760,0
20240607,195500,220009290,6760,6760,6760,6760,0
20240607,195400,220009290,6760,6760,6760,6760,132
20240607,195300,220009290,6760,6760,6760,6760,0
20240607,195200,220009290,6760,6760,6760,6760,0
20240607,195100,220009290,6760,6760,6760,6760,0
20240607,195000,220009290,6760,6760,6760,6760,0
20240607,194900,220009290,6760,6760,6760,6760,0
20240607,194800,220009290,6760,6760,6760,6760,0
20240607,194700,220009290,6760,6760,6760,6760,0
20240607,194600,220009290,6760,6760,6760,6760,0
20240607,194500,220009290,6760,6760,6760,6760,0
20240607,194400,220009290,6760,6760,6760,6760,0
20240607,194300,220009290,6760,6760,6760,6760,0
20240607,194200,220009290,6760,6760,6760,6760,0
20240607,194100,220009290,6760,6760,6760,6760,0
20240607,194000,220009290,6760,6760,6760,6760,0
20240607,193900,220009290,6760,6760,6760,6760,0
20240607,193800,220009290,6760,6760,6760,6760,0
20240607,193700,220009290,6760,6760,6760,6760,0
20240607,193600,220009290,6760,6760,6760,6760,0
20240607,193500,220009290,6760,6760,6760,6760,0
20240607,193400,220009290,6760,6760,6760,6760,0
20240607,193300,220009290,6760,6760,6760,6760,0
20240607,193200,220009290,6760,6760,6760,6760,0
20240607,193100,220009290,6760,6760,6760,6760,0
20240607,193000,220009290,6760,6760,6760,6760,0
20240607,192900,220009290,6760,6760,6760,6760,0
20240607,192800,220009290,6760,6760,6760,6760,0
20240607,192700,220009290,6760,6760,6760,6760,0
20240607,192600,220009290,6760,6760,6760,6760,0
20240607,192500,220009290,6760,6760,6760,6760,0
20240607,192400,220009290,6760,6760,6760,6760,132
20240607,192300,220009290,6760,6760,6760,6760,0
20240607,192200,220009290,6760,6760,6760,6760,0
20240607,192100,220009290,6760,6760,6760,6760,0
20240607,192000,220009290,6760,6760,6760,6760,0
20240607,191900,220009290,6760,6760,6760,6760,0
20240607,191800,220009290,6760,6760,6760,6760,0
20240607,191700,220009290,6760,6760,6760,6760,0
20240607,191600,220009290,6760,6760,6760,6760,0
20240607,191500,220009290,6760,6760,6760,6760,0
20240607,191400,220009290,6760,6760,6760,6760,0
20240607,191300,220009290,6760,6760,6760,6760,0
20240607,191200,220009290,6760,6760,6760,6760,0
20240607,191100,220009290,6760,6760,6760,6760,0
20240607,191000,220009290,6760,6760,6760,6760,0
20240607,190900,220009290,6760,6760,6760,6760,0
20240607,190800,220009290,6760,6760,6760,6760,0
20240607,190700,220009290,6760,6760,6760,6760,0
20240607,190600,220009290,6760,6760,6760,6760,0
20240607,190500,220009290,6760,6760,6760,6760,0
20240607,190400,220009290,6760,6760,6760,6760,0
20240607,190300,220009290,6760,6760,6760,6760,0
20240607,190200,220009290,6760,6760,6760,6760,0
20240607,190100,220009290,6760,6760,6760,6760,0
20240607,190000,220009290,6760,6760,6760,6760,0
20240607,185900,220009290,6760,6760,6760,6760,0
20240607,185800,220009290,6760,6760,6760,6760,0
20240607,185700,220009290,6760,6760,6760,6760,0
20240607,185600,220009290,6760,6760,6760,6760,0
20240607,185500,220009290,6760,6760,6760,6760,0
20240607,185400,220009290,6760,6760,6760,6760,132
20240607,185300,220009290,6760,6760,6760,6760,0
20240607,185200,220009290,6760,6760,6760,6760,0
20240607,185100,220009290,6760,6760,6760,6760,0
20240607,185000,220009290,6760,6760,6760,6760,0
20240607,184900,220009290,6760,6760,6760,6760,0
20240607,184800,220009290,6760,6760,6760,6760,0
20240607,184700,220009290,6760,6760,6760,6760,0
20240607,184600,220009290,6760,6760,6760,6760,0
20240607,184500,220009290,6760,6760,6760,6760,0
20240607,184400,220009290,6760,6760,6760,6760,0
20240607,184300,220009290,6760,6760,6760,6760,0
20240607,184200,220009290,6760,6760,6760,6760,0
20240607,184100,220009290,6760,6760,6760,6760,0
20240607,184000,220009290,6760,6760,6760,6760,0
20240607,183900,220009290,6760,6760,6760,6760,0
20240607,183800,220009290,6760,6760,6760,6760,0
20240607,183700,220009290,6760,6760,6760,6760,0
20240607,183600,220009290,6760,6760,6760,6760,0
20240607,183500,220009290,6760,6760,6760,6760,0
20240607,183400,220009290,6760,6760,6760,6760,0
20240607,183300,220009290,6760,6760,6760,6760,0
20240607,183200,220009290,6760,6760,6760,6760,0
20240607,183100,220009290,6760,6760,6760,6760,0
20240607,183000,220009290,6760,6760,6760,6760,0
20240607,182900,220009290,6760,6760,6760,6760,0
20240607,182800,220009290,6760,6760,6760,6760,0
20240607,182700,220009290,6760,6760,6760,6760,0
20240607,182600,220009290,6760,6760,6760,6760,0
20240607,182500,220009290,6760,6760,6760,6760,0
20240607,182400,220009290,6760,6760,6760,6760,132
20240607,182300,220009290,6760,6760,6760,6760,0
20240607,182200,220009290,6760,6760,6760,6760,0
20240607,182100,220009290,6760,6760,6760,6760,0
20240607,182000,220009290,6760,6760,6760,6760,0
20240607,181900,220009290,6760,6760,6760,6760,0
20240607,181800,220009290,6760,6760,6760,6760,0
20240607,181700,220009290,6760,6760,6760,6760,0
20240607,181600,220009290,6760,6760,6760,6760,0
20240607,181500,220009290,6760,6760,6760,6760,0
20240607,181400,220009290,6760,6760,6760,6760,0
20240607,181300,220009290,6760,6760,6760,6760,0
20240607,181200,220009290,6760,6760,6760,6760,0
20240607,181100,220009290,6760,6760,6760,6760,0
20240607,181000,220009290,6760,6760,6760,6760,0
20240607,180900,220009290,6760,6760,6760,6760,0
20240607,180800,220009290,6760,6760,6760,6760,0
20240607,180700,220009290,6760,6760,6760,6760,0
20240607,180600,220009290,6760,6760,6760,6760,0
20240607,180500,220009290,6760,6760,6760,6760,0
20240607,180400,220009290,6760,6760,6760,6760,0
20240607,180300,220009290,6760,6760,6760,6760,0
20240607,180200,220009290,6760,6760,6760,6760,0
20240607,180100,220009290,6760,6760,6760,6760,0
20240607,180000,220009290,6760,6760,6760,6760,0
20240607,175900,220009290,6760,6760,6760,6760,0
20240607,175800,220009290,6760,6760,6760,6760,0
20240607,175700,220009290,6760,6760,6760,6760,0
20240607,175600,220009290,6760,6760,6760,6760,0
20240607,175500,220009290,6760,6760,6760,6760,0
20240607,175400,220009290,6760,6760,6760,6760,132
20240607,175300,220009290,6760,6760,6760,6760,0
20240607,175200,220009290,6760,6760,6760,6760,0
20240607,175100,220009290,6760,6760,6760,6760,0
20240607,175000,220009290,6760,6760,6760,6760,0
20240607,174900,220009290,6760,6760,6760,6760,0
20240607,174800,220009290,6760,6760,6760,6760,0
20240607,174700,220009290,6760,6760,6760,6760,0
20240607,174600,220009290,6760,6760,6760,6760,0
20240607,174500,220009290,6760,6760,6760,6760,0
20240607,174400,220009290,6760,6760,6760,6760,0
20240607,174300,220009290,6760,6760,6760,6760,0
20240607,174200,220009290,6760,6760,6760,6760,0
20240607,174100,220009290,6760,6760,6760,6760,0
20240607,174000,220009290,6760,6760,6760,6760,0
20240607,173900,220009290,6760,6760,6760,6760,0
20240607,173800,220009290,6760,6760,6760,6760,0
20240607,173700,220009290,6760,6760,6760,6760,0
20240607,173600,220009290,6760,6760,6760,6760,0
20240607,173500,220009290,6760,6760,6760,6760,0
20240607,173400,220009290,6760,6760,6760,6760,0
20240607,173300,220009290,6760,6760,6760,6760,0
20240607,173200,220009290,6760,6760,6760,6760,0
20240607,173100,220009290,6760,6760,6760,6760,0
20240607,173000,220009290,6760,6760,6760,6760,0
20240607,172900,220009290,6760,6760,6760,6760,0
20240607,172800,220009290,6760,6760,6760,6760,0
20240607,172700,220009290,6760,6760,6760,6760,0
20240607,172600,220009290,6760,6760,6760,6760,0
20240607,172500,220009290,6760,6760,6760,6760,0
20240607,172400,220009290,6760,6760,6760,6760,132
20240607,172300,220009290,6760,6760,6760,6760,0
20240607,172200,220009290,6760,6760,6760,6760,0
20240607,172100,220009290,6760,6760,6760,6760,0
20240607,172000,220009290,6760,6760,6760,6760,0
20240607,171900,220009290,6760,6760,6760,6760,0
20240607,171800,220009290,6760,6760,6760,6760,0
20240607,171700,220009290,6760,6760,6760,6760,0
20240607,171600,220009290,6760,6760,6760,6760,0
20240607,171500,220009290,6760,6760,6760,6760,0
20240607,171400,220009290,6760,6760,6760,6760,0
20240607,171300,220009290,6760,6760,6760,6760,0
20240607,171200,220009290,6760,6760,6760,6760,0
20240607,171100,220009290,6760,6760,6760,6760,0
20240607,171000,220009290,6760,6760,6760,6760,0
20240607,170900,220009290,6760,6760,6760,6760,0
20240607,170800,220009290,6760,6760,6760,6760,0
20240607,170700,220009290,6760,6760,6760,6760,0
20240607,170600,220009290,6760,6760,6760,6760,0
20240607,170500,220009290,6760,6760,6760,6760,0
20240607,170400,220009290,6760,6760,6760,6760,0
20240607,170300,220009290,6760,6760,6760,6760,0
20240607,170200,220009290,6760,6760,6760,6760,0
20240607,170100,220009290,6760,6760,6760,6760,0
20240607,170000,220009290,6760,6760,6760,6760,0
20240607,165900,220009290,6760,6760,6760,6760,0
20240607,165800,220009290,6760,6760,6760,6760,0
20240607,165700,220009290,6760,6760,6760,6760,0
20240607,165600,220009290,6760,6760,6760,6760,0
20240607,165500,220009290,6760,6760,6760,6760,0
20240607,165400,220009290,6760,6760,6760,6760,132
20240607,165300,220009290,6760,6760,6760,6760,0
20240607,165200,220009290,6760,6760,6760,6760,0
20240607,165100,220009290,6760,6760,6760,6760,0
20240607,165000,220009290,6760,6760,6760,6760,0
20240607,164900,220009290,6760,6760,6760,6760,0
20240607,164800,220009290,6760,6760,6760,6760,0
20240607,164700,220009290,6760,6760,6760,6760,0
20240607,164600,220009290,6760,6760,6760,6760,0
20240607,164500,220009290,6760,6760,6760,6760,0
20240607,164400,220009290,6760,6760,6760,6760,0
20240607,164300,220009290,6760,6760,6760,6760,0
20240607,164200,220009290,6760,6760,6760,6760,0
20240607,164100,220009290,6760,6760,6760,6760,0
20240607,164000,220009290,6760,6760,6760,6760,0
20240607,163900,220009290,6760,6760,6760,6760,0
20240607,163800,220009290,6760,6760,6760,6760,0
20240607,163700,220009290,6760,6760,6760,6760,0
20240607,163600,220009290,6760,6760,6760,6760,0
20240607,163500,220009290,6760,6760,6760,6760,0
20240607,163400,220009290,6760,6760,6760,6760,0
20240607,163300,220009290,6760,6760,6760,6760,0
20240607,163200,220009290,6760,6760,6760,6760,0
20240607,163100,220009290,6760,6760,6760,6760,0
20240607,163000,220009290,6760,6760,6760,6760,0
20240607,162900,220009290,6760,6760,6760,6760,0
20240607,162800,220009290,6760,6760,6760,6760,0
20240607,162700,220009290,6760,6760,6760,6760,0
20240607,162600,220009290,6760,6760,6760,6760,0
20240607,162500,220009290,6760,6760,6760,6760,0
20240607,162400,220009290,6760,6760,6760,6760,132
20240607,162300,220009290,6760,6760,6760,6760,0
20240607,162200,220009290,6760,6760,6760,6760,0
20240607,162100,220009290,6760,6760,6760,6760,0
20240607,162000,220009290,6760,6760,6760,6760,0
20240607,161900,220009290,6760,6760,6760,6760,0
20240607,161800,220009290,6760,6760,6760,6760,0
20240607,161700,220009290,6760,6760,6760,6760,0
20240607,161600,220009290,6760,6760,6760,6760,0
20240607,161500,220009290,6760,6760,6760,6760,0
20240607,161400,220009290,6760,6760,6760,6760,0
20240607,161300,220009290,6760,6760,6760,6760,0
20240607,161200,220009290,6760,6760,6760,6760,0
20240607,161100,220009290,6760,6760,6760,6760,0
20240607,161000,220009290,6760,6760,6760,6760,0
20240607,160900,220009290,6760,6760,6760,6760,0
20240607,160800,220009290,6760,6760,6760,6760,0
20240607,160700,220009290,6760,6760,6760,6760,0
20240607,160600,220009290,6760,6760,6760,6760,0
20240607,160500,220009290,6760,6760,6760,6760,0
20240607,160400,220009290,6760,6760,6760,6760,0
20240607,160300,220009290,6760,6760,6760,6760,0
20240607,160200,220009290,6760,6760,6760,6760,0
20240607,160100,220009290,6760,6760,6760,6760,0
20240607,160000,220009290,6760,6760,6760,6760,0
20240607,155900,220009290,6760,6760,6760,6760,0
20240607,155800,220009290,6760,6760,6760,6760,0
20240607,155700,220009290,6760,6760,6760,6760,0
20240607,155600,220009290,6760,6760,6760,6760,0
20240607,155500,220009290,6760,6760,6760,6760,0
20240607,155400,220009290,6760,6760,6760,6760,132
20240607,155300,220009290,6760,6760,6760,6760,0
20240607,155200,220009290,6760,6760,6760,6760,0
20240607,155100,220009290,6760,6760,6760,6760,0
20240607,155000,220009290,6760,6760,6760,6760,0
20240607,154900,220009290,6760,6760,6760,6760,0
20240607,154800,220009290,6760,6760,6760,6760,0
20240607,154700,220009290,6760,6760,6760,6760,0
20240607,154600,220009290,6760,6760,6760,6760,0
20240607,154500,220009290,6760,6760,6760,6760,0
20240607,154400,220009290,6760,6760,6760,6760,0
20240607,154300,220009290,6760,6760,6760,6760,0
20240607,154200,220009290,6760,6760,6760,6760,0
20240607,154100,220009290,6760,6760,6760,6760,0
20240607,154000,220009290,6760,6760,6760,6760,0
20240607,153900,220009290,6760,6760,6760,6760,0
20240607,153800,220009290,6760,6760,6760,6760,0
20240607,153700,220009290,6760,6760,6760,6760,0
20240607,153600,220009290,6760,6760,6760,6760,0
20240607,153500,220009290,6760,6760,6760,6760,0
20240607,153400,220009290,6760,6760,6760,6760,0
20240607,153300,220009290,6760,6760,6760,6760,0
20240607,153200,220009290,6760,6760,6760,6760,0
20240607,153100,220009290,6760,6760,6760,6760,0
20240607,153000,220009290,6760,6760,6760,6760,132
20240607,152900,219116970,6780,6780,6780,6780,0
20240607,152800,219116970,6780,6780,6780,6780,0
20240607,152700,219116970,6780,6780,6780,6780,0
20240607,152600,219116970,6780,6780,6780,6780,0
20240607,152500,219116970,6780,6780,6780,6780,0
20240607,152400,219116970,6780,6780,6780,6780,0
20240607,152300,219116970,6780,6780,6780,6780,0
20240607,152200,219116970,6780,6780,6780,6780,0
20240607,152100,219116970,6780,6780,6780,6780,0
20240607,152000,219116970,6780,6780,6780,6780,0
20240607,151900,219116970,6780,6780,6780,6780,0
20240607,151800,219116970,6780,6780,6780,6780,2
20240607,151700,219103410,6800,6760,6800,6720,60
20240607,151600,218697790,6760,6740,6760,6740,2960
20240607,151500,198693230,6730,6730,6730,6730,53
20240607,151400,198336540,6730,6730,6730,6730,12
20240607,151300,198255780,6730,6730,6730,6730,0
20240607,151200,198255780,6730,6730,6730,6730,59
20240607,151100,197858710,6730,6730,6730,6730,4
20240607,151000,197831790,6730,6720,6730,6720,107
20240607,150900,197112180,6730,6730,6730,6730,50
20240607,150800,196775680,6710,6710,6710,6710,0
20240607,150700,196775680,6710,6710,6710,6710,40
20240607,150600,196507280,6710,6720,6720,6710,523
20240607,150500,192995150,6730,6730,6730,6720,104
20240607,150400,192295730,6730,6730,6730,6730,52
20240607,150300,191945770,6730,6730,6730,6730,0
20240607,150200,191945770,6730,6730,6730,6730,71
20240607,150100,191467940,6720,6720,6720,6720,0
20240607,150000,191467940,6720,6720,6720,6720,50
20240607,145900,191131940,6720,6720,6720,6720,0
20240607,145800,191131940,6720,6720,6720,6720,50
20240607,145700,190795940,6730,6730,6730,6730,0
20240607,145600,190795940,6730,6730,6730,6730,0
20240607,145500,190795940,6730,6730,6730,6730,13
20240607,145400,190708450,6730,6730,6730,6730,0
20240607,145300,190708450,6730,6740,6740,6730,51
20240607,145200,190365210,6730,6730,6730,6730,0
20240607,145100,190365210,6730,6720,6730,6720,182
20240607,145000,189140850,6720,6720,6720,6720,0
20240607,144900,189140850,6720,6720,6720,6720,50
20240607,144800,188804850,6720,6720,6720,6720,0
20240607,144700,188804850,6720,6720,6720,6720,691
20240607,144600,184161330,6720,6720,6720,6720,50
20240607,144500,183825330,6730,6730,6730,6730,7
20240607,144400,183778220,6730,6720,6730,6720,51
20240607,144300,183435490,6720,6720,6720,6720,0
20240607,144200,183435490,6720,6720,6720,6720,0
20240607,144100,183435490,6720,6720,6720,6720,4
20240607,144000,183408610,6710,6710,6710,6710,0
20240607,143900,183408610,6710,6710,6710,6710,50
20240607,143800,183073110,6720,6720,6720,6720,0
20240607,143700,183073110,6720,6720,6720,6720,122
20240607,143600,182253270,6720,6720,6720,6720,0
20240607,143500,182253270,6720,6720,6720,6720,130
20240607,143400,181379670,6720,6720,6720,6720,0
20240607,143300,181379670,6720,6720,6720,6720,0
20240607,143200,181379670,6720,6730,6730,6720,89
20240607,143100,180781200,6760,6760,6760,6760,0
20240607,143000,180781200,6760,6760,6760,6760,0
20240607,142900,180781200,6760,6760,6760,6760,0
20240607,142800,180781200,6760,6760,6760,6760,26
20240607,142700,180605440,6760,6750,6760,6750,250
20240607,142600,178916610,6750,6750,6750,6750,8
20240607,142500,178862610,6760,6730,6760,6730,1100
20240607,142400,171436940,6720,6720,6720,6720,0
20240607,142300,171436940,6720,6720,6720,6720,115
20240607,142200,170664140,6710,6710,6710,6710,0
20240607,142100,170664140,6710,6710,6710,6710,50
20240607,142000,170328640,6710,6710,6710,6710,0
20240607,141900,170328640,6710,6710,6710,6710,190
20240607,141800,169053740,6710,6710,6710,6710,1
20240607,141700,169047030,6720,6720,6720,6720,20
20240607,141600,168912630,6720,6720,6720,6720,30
20240607,141500,168711030,6720,6720,6720,6720,0
20240607,141400,168711030,6720,6720,6720,6720,50
20240607,141300,168375030,6720,6720,6720,6720,0
20240607,141200,168375030,6720,6710,6720,6710,312
20240607,141100,166278890,6710,6710,6710,6710,0
20240607,141000,166278890,6710,6710,6710,6710,122
20240607,140900,165460270,6700,6700,6700,6700,614
20240607,140800,161346470,6710,6710,6710,6710,162
20240607,140700,160259450,6710,6710,6710,6710,0
20240607,140600,160259450,6710,6710,6710,6710,10
20240607,140500,160192350,6700,6700,6700,6700,50
20240607,140400,159857350,6700,6700,6700,6700,0
20240607,140300,159857350,6700,6700,6700,6700,0
20240607,140200,159857350,6700,6710,6710,6700,52
20240607,140100,159508930,6710,6710,6710,6710,24
20240607,140000,159347890,6710,6710,6710,6710,23
20240607,135900,159193560,6710,6710,6710,6710,19
20240607,135800,159066070,6710,6700,6710,6700,63
20240607,135700,158643840,6700,6700,6700,6700,0
20240607,135600,158643840,6700,6700,6700,6700,0
20240607,135500,158643840,6700,6700,6700,6700,50
20240607,135400,158308840,6700,6700,6700,6700,0
20240607,135300,158308840,6700,6700,6700,6700,50
20240607,135200,157973840,6700,6700,6700,6700,0
20240607,135100,157973840,6700,6700,6700,6700,50
20240607,135000,157638840,6710,6710,6710,6710,12
20240607,134900,157558320,6700,6700,6700,6700,0
20240607,134800,157558320,6700,6700,6700,6700,50
20240607,134700,157223320,6700,6700,6700,6700,0
20240607,134600,157223320,6700,6700,6700,6700,50
20240607,134500,156888320,6700,6700,6700,6700,0
20240607,134400,156888320,6700,6700,6700,6700,50
20240607,134300,156553320,6700,6700,6700,6700,0
20240607,134200,156553320,6700,6700,6700,6700,50
20240607,134100,156218320,6700,6700,6700,6700,0
20240607,134000,156218320,6700,6700,6700,6700,0
20240607,133900,156218320,6700,6700,6700,6700,50
20240607,133800,155883320,6700,6700,6700,6700,50
20240607,133700,155548320,6700,6700,6700,6700,50
20240607,133600,155213320,6700,6700,6700,6700,1
20240607,133500,155206620,6700,6700,6700,6700,50
20240607,133400,154871620,6700,6700,6700,6700,0
20240607,133300,154871620,6700,6710,6710,6700,50
20240607,133200,154536610,6700,6700,6700,6700,50
20240607,133100,154201610,6700,6700,6700,6700,0
20240607,133000,154201610,6700,6700,6700,6700,50
20240607,132900,153866610,6700,6700,6700,6700,0
20240607,132800,153866610,6700,6700,6700,6700,50
20240607,132700,153531610,6700,6700,6700,6700,30
20240607,132600,153330610,6700,6700,6700,6700,0
20240607,132500,153330610,6700,6700,6700,6700,50
20240607,132400,152995610,6710,6710,6710,6710,0
20240607,132300,152995610,6710,6710,6710,6710,14
20240607,132200,152901670,6710,6710,6710,6710,0
20240607,132100,152901670,6710,6700,6710,6700,55
20240607,132000,152533120,6700,6700,6700,6700,0
20240607,131900,152533120,6700,6710,6710,6700,16
20240607,131800,152425900,6700,6700,6700,6700,50
20240607,131700,152090900,6700,6700,6700,6700,0
20240607,131600,152090900,6700,6700,6700,6700,250
20240607,131500,150415900,6710,6710,6710,6710,0
20240607,131400,150415900,6710,6700,6710,6700,69
20240607,131300,149953410,6700,6700,6700,6700,0
20240607,131200,149953410,6700,6700,6700,6700,0
20240607,131100,149953410,6700,6710,6710,6700,52
20240607,131000,149604990,6710,6710,6710,6710,3
20240607,130900,149584860,6700,6700,6700,6700,50
20240607,130800,149249860,6700,6700,6700,6700,386
20240607,130700,146663660,6700,6700,6700,6700,50
20240607,130600,146328660,6700,6700,6700,6700,0
20240607,130500,146328660,6700,6700,6700,6700,0
20240607,130400,146328660,6700,6700,6700,6700,50
20240607,130300,145993660,6710,6710,6710,6710,10
20240607,130200,145926560,6700,6700,6700,6700,50
20240607,130100,145591560,6700,6700,6700,6700,0
20240607,130000,145591560,6700,6700,6700,6700,50
20240607,125900,145256560,6700,6700,6700,6700,0
20240607,125800,145256560,6700,6700,6700,6700,0
20240607,125700,145256560,6700,6700,6700,6700,0
20240607,125600,145256560,6700,6700,6700,6700,1
20240607,125500,145249860,6710,6710,6710,6710,0
20240607,125400,145249860,6710,6710,6710,6710,106
20240607,125300,144538600,6710,6710,6720,6710,738
20240607,125200,139585810,6720,6720,6720,6720,15
20240607,125100,139485010,6720,6720,6720,6720,50
20240607,125000,139149010,6720,6720,6720,6720,40
20240607,124900,138880210,6720,6720,6720,6720,0
20240607,124800,138880210,6720,6720,6730,6720,275
20240607,124700,137032110,6710,6710,6710,6710,0
20240607,124600,137032110,6710,6710,6710,6710,50
20240607,124500,136696610,6720,6720,6720,6720,10
20240607,124400,136629410,6710,6710,6710,6710,50
20240607,124300,136293910,6710,6710,6710,6710,0
20240607,124200,136293910,6710,6710,6710,6710,0
20240607,124100,136293910,6710,6710,6710,6710,100
20240607,124000,135622910,6710,6710,6710,6710,0
20240607,123900,135622910,6710,6710,6710,6710,0
20240607,123800,135622910,6710,6710,6710,6710,30
20240607,123700,135421610,6700,6700,6700,6700,51
20240607,123600,135079910,6700,6700,6700,6700,45
20240607,123500,134778410,6690,6690,6690,6690,50
20240607,123400,134443910,6690,6690,6690,6690,495
20240607,123300,131132360,6690,6690,6690,6690,0
20240607,123200,131132360,6690,6690,6690,6690,50
20240607,123100,130797860,6690,6700,6700,6690,6
20240607,123000,130757670,6700,6700,6700,6700,0
20240607,122900,130757670,6700,6700,6700,6700,1
20240607,122800,130750970,6700,6690,6700,6690,103
20240607,122700,130061370,6690,6690,6690,6690,0
20240607,122600,130061370,6690,6690,6690,6690,0
20240607,122500,130061370,6690,6690,6690,6690,50
20240607,122400,129726870,6690,6690,6690,6690,145
20240607,122300,128756820,6690,6690,6690,6690,1
20240607,122200,128750130,6690,6690,6690,6690,1
20240607,122100,128743440,6700,6700,6700,6700,2
20240607,122000,128730040,6710,6690,6710,6690,84
20240607,121900,128167100,6690,6680,6690,6680,3
20240607,121800,128147040,6680,6680,6680,6680,1351
20240607,121700,119122360,6680,6680,6680,6680,0
20240607,121600,119122360,6680,6680,6680,6680,51
20240607,121500,118781680,6680,6680,6680,6680,1
20240607,121400,118775000,6680,6690,6690,6680,34
20240607,121300,118547550,6690,6690,6690,6690,0
20240607,121200,118547550,6690,6680,6690,6680,55
20240607,121100,118180100,6680,6680,6680,6680,0
20240607,121000,118180100,6680,6680,6680,6680,0
20240607,120900,118180100,6680,6690,6690,6680,81
20240607,120800,117638710,6690,6690,6690,6690,1
20240607,120700,117632020,6690,6680,6690,6680,100
20240607,120600,116963520,6690,6690,6690,6690,0
20240607,120500,116963520,6690,6690,6690,6690,50
20240607,120400,116629020,6690,6690,6690,6690,0
20240607,120300,116629020,6690,6690,6690,6690,0
20240607,120200,116629020,6690,6680,6690,6680,343
20240607,120100,114335780,6690,6700,6700,6690,857
20240607,120000,108602340,6700,6700,6700,6700,50
20240607,115900,108267340,6700,6700,6700,6700,0
20240607,115800,108267340,6700,6700,6700,6700,110
20240607,115700,107530340,6700,6700,6700,6700,50
20240607,115600,107195340,6710,6710,6710,6710,1
20240607,115500,107188630,6700,6710,6710,6700,1000
20240607,115400,100485640,6710,6710,6710,6710,50
20240607,115300,100150140,6710,6710,6710,6710,0
20240607,115200,100150140,6710,6710,6710,6710,0
20240607,115100,100150140,6710,6710,6710,6710,50
20240607,115000,99814640,6710,6710,6710,6710,1
20240607,114900,99807930,6710,6710,6710,6710,50
20240607,114800,99472430,6710,6710,6710,6710,0
20240607,114700,99472430,6710,6710,6710,6710,0
20240607,114600,99472430,6710,6710,6710,6710,50
20240607,114500,99136930,6710,6710,6710,6710,60
20240607,114400,98734330,6710,6710,6710,6710,50
20240607,114300,98398830,6710,6710,6710,6710,0
20240607,114200,98398830,6710,6710,6710,6710,50
20240607,114100,98063330,6710,6710,6710,6710,30
20240607,114000,97862030,6710,6710,6710,6710,0
20240607,113900,97862030,6710,6710,6710,6710,0
20240607,113800,97862030,6710,6720,6720,6710,2113
20240607,113700,83681770,6730,6730,6730,6730,0
20240607,113600,83681770,6730,6730,6730,6730,0
20240607,113500,83681770,6730,6730,6730,6730,250
20240607,113400,81999270,6730,6730,6730,6730,0
20240607,113300,81999270,6730,6730,6730,6730,50
20240607,113200,81662770,6710,6710,6710,6710,0
20240607,113100,81662770,6710,6710,6710,6710,0
20240607,113000,81662770,6710,6710,6710,6710,1
20240607,112900,81656060,6700,6700,6700,6700,0
20240607,112800,81656060,6700,6700,6700,6700,150
20240607,112700,80651060,6700,6700,6700,6700,0
20240607,112600,80651060,6700,6700,6700,6700,0
20240607,112500,80651060,6700,6700,6700,6700,0
20240607,112400,80651060,6700,6700,6700,6700,0
20240607,112300,80651060,6700,6700,6700,6700,357
20240607,112200,78259160,6710,6710,6710,6710,0
20240607,112100,78259160,6710,6710,6710,6710,30
20240607,112000,78057860,6710,6710,6710,6710,0
20240607,111900,78057860,6710,6710,6710,6710,0
20240607,111800,78057860,6710,6710,6710,6710,2
20240607,111700,78044440,6710,6710,6710,6710,0
20240607,111600,78044440,6710,6710,6710,6700,313
20240607,111500,75947320,6710,6730,6730,6700,452
20240607,111400,72918650,6740,6740,6740,6740,35
20240607,111300,72682750,6750,6750,6750,6750,0
20240607,111200,72682750,6750,6750,6750,6750,0
20240607,111100,72682750,6750,6750,6750,6750,0
20240607,111000,72682750,6750,6740,6750,6740,170
20240607,110900,71536940,6740,6740,6740,6740,5
20240607,110800,71503240,6740,6740,6740,6740,0
20240607,110700,71503240,6740,6740,6740,6740,20
20240607,110600,71368440,6740,6740,6740,6740,5
20240607,110500,71334740,6750,6750,6750,6750,0
20240607,110400,71334740,6750,6750,6750,6750,3
20240607,110300,71314490,6750,6750,6750,6750,0
20240607,110200,71314490,6750,6750,6750,6750,0
20240607,110100,71314490,6750,6750,6750,6750,20
20240607,110000,71179490,6750,6750,6750,6750,366
20240607,105900,68708990,6750,6750,6750,6750,1
20240607,105800,68702240,6740,6740,6740,6740,0
20240607,105700,68702240,6740,6740,6740,6740,16
20240607,105600,68594400,6750,6750,6750,6750,1
20240607,105500,68587650,6750,6750,6750,6750,1
20240607,105400,68580900,6750,6750,6750,6750,0
20240607,105300,68580900,6750,6740,6750,6740,32
20240607,105200,68364910,6730,6720,6730,6700,521
20240607,105100,64874040,6710,6710,6710,6710,100
20240607,105000,64203040,6720,6720,6720,6720,0
20240607,104900,64203040,6720,6710,6720,6710,225
20240607,104800,62693040,6720,6720,6720,6720,0
20240607,104700,62693040,6720,6720,6720,6720,226
20240607,104600,61174320,6730,6730,6730,6730,0
20240607,104500,61174320,6730,6730,6730,6730,51
20240607,104400,60831090,6730,6730,6730,6730,0
20240607,104300,60831090,6730,6730,6730,6730,30
20240607,104200,60629190,6730,6730,6730,6730,0
20240607,104100,60629190,6730,6730,6730,6730,60
20240607,104000,60225390,6730,6730,6730,6730,0
20240607,103900,60225390,6730,6730,6730,6730,0
20240607,103800,60225390,6730,6750,6750,6730,169
20240607,103700,59087480,6750,6750,6750,6750,1
20240607,103600,59080730,6750,6750,6750,6750,1
20240607,103500,59073980,6760,6760,6760,6760,0
20240607,103400,59073980,6760,6760,6760,6760,0
20240607,103300,59073980,6760,6760,6760,6760,0
20240607,103200,59073980,6760,6760,6760,6760,0
20240607,103100,59073980,6760,6760,6760,6760,2
20240607,103000,59060460,6760,6760,6760,6760,0
20240607,102900,59060460,6760,6760,6760,6760,0
20240607,102800,59060460,6760,6760,6760,6760,0
20240607,102700,59060460,6760,6760,6760,6760,0
20240607,102600,59060460,6760,6760,6760,6760,7
20240607,102500,59013140,6760,6760,6760,6760,2
20240607,102400,58999620,6760,6760,6760,6760,11
20240607,102300,58925260,6760,6760,6760,6760,561
20240607,102200,55132900,6760,6750,6760,6750,282
20240607,102100,53227020,6750,6750,6750,6750,10
20240607,102000,53159520,6740,6740,6740,6740,7
20240607,101900,53112340,6740,6740,6750,6740,7
20240607,101800,53065130,6750,6750,6750,6750,6
20240607,101700,53024630,6760,6730,6760,6730,327
20240607,101600,50817860,6760,6730,6760,6730,1324
20240607,101500,41870250,6730,6730,6730,6730,1
20240607,101400,41863520,6730,6730,6730,6730,1
20240607,101300,41856790,6730,6730,6730,6730,4
20240607,101200,41829870,6710,6710,6710,6710,1
20240607,101100,41823160,6730,6730,6730,6730,1
20240607,101000,41816430,6700,6700,6700,6700,0
20240607,100900,41816430,6700,6700,6700,6700,1
20240607,100800,41809730,6690,6760,6760,6690,1726
20240607,100700,30237890,6760,6760,6760,6760,22
20240607,100600,30089170,6760,6760,6760,6760,4
20240607,100500,30062130,6750,6750,6750,6750,2
20240607,100400,30048630,6760,6760,6760,6760,3
20240607,100300,30028350,6760,6760,6760,6760,2
20240607,100200,30014830,6760,6760,6760,6760,2
20240607,100100,30001310,6760,6780,6780,6750,758
20240607,100000,24878580,6800,6800,6800,6800,2
20240607,095900,24864980,6810,6810,6810,6810,2
20240607,095800,24851360,6810,6770,6810,6760,503
20240607,095700,21450910,6820,6820,6820,6820,8
20240607,095600,21396350,6770,6770,6770,6760,72
20240607,095500,20909590,6780,6780,6780,6780,0
20240607,095400,20909590,6780,6780,6780,6780,0
20240607,095300,20909590,6780,6780,6780,6780,0
20240607,095200,20909590,6780,6780,6780,6780,300
20240607,095100,18875590,6770,6760,6770,6760,488
20240607,095000,15572260,6760,6760,6760,6760,2
20240607,094900,15558740,6760,6760,6760,6760,12
20240607,094800,15477620,6760,6760,6760,6760,2
20240607,094700,15464100,6760,6760,6760,6760,0
20240607,094600,15464100,6760,6760,6760,6760,1
20240607,094500,15457340,6760,6760,6760,6760,201
20240607,094400,14098580,6760,6760,6760,6760,10
20240607,094300,14030980,6760,6770,6770,6760,139
20240607,094200,13091310,6770,6770,6770,6770,0
20240607,094100,13091310,6770,6770,6770,6770,52
20240607,094000,12739270,6770,6770,6770,6770,232
20240607,093900,11168630,6780,6780,6780,6780,55
20240607,093800,10795730,6780,6780,6780,6780,20
20240607,093700,10660130,6770,6770,6770,6770,0
20240607,093600,10660130,6770,6770,6770,6770,0
20240607,093500,10660130,6770,6770,6770,6770,0
20240607,093400,10660130,6770,6770,6770,6770,0
20240607,093300,10660130,6770,6770,6770,6770,0
20240607,093200,10660130,6770,6770,6770,6770,0
20240607,093100,10660130,6770,6770,6770,6770,58
20240607,093000,10267470,6780,6780,6780,6780,1
20240607,092900,10260690,6790,6790,6790,6790,0
20240607,092800,10260690,6790,6790,6790,6790,0
20240607,092700,10260690,6790,6790,6790,6790,0
20240607,092600,10260690,6790,6790,6790,6790,30
20240607,092500,10056990,6790,6790,6790,6770,247
20240607,092400,8382500,6790,6790,6790,6790,0
20240607,092300,8382500,6790,6790,6790,6790,373
20240607,092200,5849830,6790,6790,6790,6790,0
20240607,092100,5849830,6790,6790,6790,6790,20
20240607,092000,5714030,6790,6790,6790,6790,10
20240607,091900,5646130,6830,6830,6830,6830,0
20240607,091800,5646130,6830,6830,6830,6830,20
20240607,091700,5509530,6840,6840,6840,6840,0
20240607,091600,5509530,6840,6840,6840,6840,0
20240607,091500,5509530,6840,6840,6840,6840,0
20240607,091400,5509530,6840,6800,6840,6800,53
20240607,091300,5149030,6800,6800,6800,6800,0
20240607,091200,5149030,6800,6790,6800,6790,12
20240607,091100,5067540,6790,6790,6790,6790,0
20240607,091000,5067540,6790,6790,6790,6790,157
20240607,090900,4001510,6800,6800,6800,6800,45
20240607,090800,3695510,6800,6810,6810,6800,10
20240607,090700,3627490,6820,6820,6820,6820,22
20240607,090600,3477450,6820,6820,6820,6820,50
20240607,090500,3136450,6880,6880,6880,6880,0
20240607,090400,3136450,6880,6890,6890,6880,12
20240607,090300,3053840,6790,6810,6810,6790,209
20240607,090200,1634160,6800,6800,6800,6800,76
20240607,090100,1117360,6810,6810,6810,6810,20
20240607,090000,981160,6780,6930,6930,6780,142