KissMeData/094850/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200500,119368310,6980,6980,6980,6980,189
20240604,200400,119368310,6980,6980,6980,6980,0
20240604,200300,119368310,6980,6980,6980,6980,0
20240604,200200,119368310,6980,6980,6980,6980,0
20240604,200100,119368310,6980,6980,6980,6980,0
20240604,200000,119368310,6980,6980,6980,6980,0
20240604,195900,119368310,6980,6980,6980,6980,0
20240604,195800,119368310,6980,6980,6980,6980,0
20240604,195700,119368310,6980,6980,6980,6980,0
20240604,195600,119368310,6980,6980,6980,6980,0
20240604,195500,119368310,6980,6980,6980,6980,0
20240604,195400,119368310,6980,6980,6980,6980,0
20240604,195300,119368310,6980,6980,6980,6980,0
20240604,195200,119368310,6980,6980,6980,6980,0
20240604,195100,119368310,6980,6980,6980,6980,0
20240604,195000,119368310,6980,6980,6980,6980,0
20240604,194900,119368310,6980,6980,6980,6980,0
20240604,194800,119368310,6980,6980,6980,6980,0
20240604,194700,119368310,6980,6980,6980,6980,0
20240604,194600,119368310,6980,6980,6980,6980,0
20240604,194500,119368310,6980,6980,6980,6980,0
20240604,194400,119368310,6980,6980,6980,6980,0
20240604,194300,119368310,6980,6980,6980,6980,0
20240604,194200,119368310,6980,6980,6980,6980,0
20240604,194100,119368310,6980,6980,6980,6980,0
20240604,194000,119368310,6980,6980,6980,6980,0
20240604,193900,119368310,6980,6980,6980,6980,0
20240604,193800,119368310,6980,6980,6980,6980,0
20240604,193700,119368310,6980,6980,6980,6980,0
20240604,193600,119368310,6980,6980,6980,6980,0
20240604,193500,119368310,6980,6980,6980,6980,189
20240604,193400,119368310,6980,6980,6980,6980,0
20240604,193300,119368310,6980,6980,6980,6980,0
20240604,193200,119368310,6980,6980,6980,6980,0
20240604,193100,119368310,6980,6980,6980,6980,0
20240604,193000,119368310,6980,6980,6980,6980,0
20240604,192900,119368310,6980,6980,6980,6980,0
20240604,192800,119368310,6980,6980,6980,6980,0
20240604,192700,119368310,6980,6980,6980,6980,0
20240604,192600,119368310,6980,6980,6980,6980,0
20240604,192500,119368310,6980,6980,6980,6980,0
20240604,192400,119368310,6980,6980,6980,6980,0
20240604,192300,119368310,6980,6980,6980,6980,0
20240604,192200,119368310,6980,6980,6980,6980,0
20240604,192100,119368310,6980,6980,6980,6980,0
20240604,192000,119368310,6980,6980,6980,6980,0
20240604,191900,119368310,6980,6980,6980,6980,0
20240604,191800,119368310,6980,6980,6980,6980,0
20240604,191700,119368310,6980,6980,6980,6980,0
20240604,191600,119368310,6980,6980,6980,6980,0
20240604,191500,119368310,6980,6980,6980,6980,0
20240604,191400,119368310,6980,6980,6980,6980,0
20240604,191300,119368310,6980,6980,6980,6980,0
20240604,191200,119368310,6980,6980,6980,6980,0
20240604,191100,119368310,6980,6980,6980,6980,0
20240604,191000,119368310,6980,6980,6980,6980,0
20240604,190900,119368310,6980,6980,6980,6980,0
20240604,190800,119368310,6980,6980,6980,6980,0
20240604,190700,119368310,6980,6980,6980,6980,0
20240604,190600,119368310,6980,6980,6980,6980,0
20240604,190500,119368310,6980,6980,6980,6980,189
20240604,190400,119368310,6980,6980,6980,6980,0
20240604,190300,119368310,6980,6980,6980,6980,0
20240604,190200,119368310,6980,6980,6980,6980,0
20240604,190100,119368310,6980,6980,6980,6980,0
20240604,190000,119368310,6980,6980,6980,6980,0
20240604,185900,119368310,6980,6980,6980,6980,0
20240604,185800,119368310,6980,6980,6980,6980,0
20240604,185700,119368310,6980,6980,6980,6980,0
20240604,185600,119368310,6980,6980,6980,6980,0
20240604,185500,119368310,6980,6980,6980,6980,0
20240604,185400,119368310,6980,6980,6980,6980,0
20240604,185300,119368310,6980,6980,6980,6980,0
20240604,185200,119368310,6980,6980,6980,6980,0
20240604,185100,119368310,6980,6980,6980,6980,0
20240604,185000,119368310,6980,6980,6980,6980,0
20240604,184900,119368310,6980,6980,6980,6980,0
20240604,184800,119368310,6980,6980,6980,6980,0
20240604,184700,119368310,6980,6980,6980,6980,0
20240604,184600,119368310,6980,6980,6980,6980,0
20240604,184500,119368310,6980,6980,6980,6980,0
20240604,184400,119368310,6980,6980,6980,6980,0
20240604,184300,119368310,6980,6980,6980,6980,0
20240604,184200,119368310,6980,6980,6980,6980,0
20240604,184100,119368310,6980,6980,6980,6980,0
20240604,184000,119368310,6980,6980,6980,6980,0
20240604,183900,119368310,6980,6980,6980,6980,0
20240604,183800,119368310,6980,6980,6980,6980,0
20240604,183700,119368310,6980,6980,6980,6980,0
20240604,183600,119368310,6980,6980,6980,6980,0
20240604,183500,119368310,6980,6980,6980,6980,189
20240604,183400,119368310,6980,6980,6980,6980,0
20240604,183300,119368310,6980,6980,6980,6980,0
20240604,183200,119368310,6980,6980,6980,6980,0
20240604,183100,119368310,6980,6980,6980,6980,0
20240604,183000,119368310,6980,6980,6980,6980,0
20240604,182900,119368310,6980,6980,6980,6980,0
20240604,182800,119368310,6980,6980,6980,6980,0
20240604,182700,119368310,6980,6980,6980,6980,0
20240604,182600,119368310,6980,6980,6980,6980,0
20240604,182500,119368310,6980,6980,6980,6980,0
20240604,182400,119368310,6980,6980,6980,6980,0
20240604,182300,119368310,6980,6980,6980,6980,0
20240604,182200,119368310,6980,6980,6980,6980,0
20240604,182100,119368310,6980,6980,6980,6980,0
20240604,182000,119368310,6980,6980,6980,6980,0
20240604,181900,119368310,6980,6980,6980,6980,0
20240604,181800,119368310,6980,6980,6980,6980,0
20240604,181700,119368310,6980,6980,6980,6980,0
20240604,181600,119368310,6980,6980,6980,6980,0
20240604,181500,119368310,6980,6980,6980,6980,0
20240604,181400,119368310,6980,6980,6980,6980,0
20240604,181300,119368310,6980,6980,6980,6980,0
20240604,181200,119368310,6980,6980,6980,6980,0
20240604,181100,119368310,6980,6980,6980,6980,0
20240604,181000,119368310,6980,6980,6980,6980,0
20240604,180900,119368310,6980,6980,6980,6980,0
20240604,180800,119368310,6980,6980,6980,6980,0
20240604,180700,119368310,6980,6980,6980,6980,0
20240604,180600,119368310,6980,6980,6980,6980,0
20240604,180500,119368310,6980,6980,6980,6980,189
20240604,180400,119368310,6980,6980,6980,6980,0
20240604,180300,119368310,6980,6980,6980,6980,0
20240604,180200,119368310,6980,6980,6980,6980,0
20240604,180100,119368310,6980,6980,6980,6980,0
20240604,180000,119368310,6980,6980,6980,6980,0
20240604,175900,119368310,6980,6980,6980,6980,0
20240604,175800,119368310,6980,6980,6980,6980,0
20240604,175700,119368310,6980,6980,6980,6980,0
20240604,175600,119368310,6980,6980,6980,6980,0
20240604,175500,119368310,6980,6980,6980,6980,0
20240604,175400,119368310,6980,6980,6980,6980,0
20240604,175300,119368310,6980,6980,6980,6980,0
20240604,175200,119368310,6980,6980,6980,6980,0
20240604,175100,119368310,6980,6980,6980,6980,0
20240604,175000,119368310,6980,6980,6980,6980,0
20240604,174900,119368310,6980,6980,6980,6980,0
20240604,174800,119368310,6980,6980,6980,6980,0
20240604,174700,119368310,6980,6980,6980,6980,0
20240604,174600,119368310,6980,6980,6980,6980,0
20240604,174500,119368310,6980,6980,6980,6980,0
20240604,174400,119368310,6980,6980,6980,6980,0
20240604,174300,119368310,6980,6980,6980,6980,0
20240604,174200,119368310,6980,6980,6980,6980,0
20240604,174100,119368310,6980,6980,6980,6980,0
20240604,174000,119368310,6980,6980,6980,6980,0
20240604,173900,119368310,6980,6980,6980,6980,0
20240604,173800,119368310,6980,6980,6980,6980,0
20240604,173700,119368310,6980,6980,6980,6980,0
20240604,173600,119368310,6980,6980,6980,6980,0
20240604,173500,119368310,6980,6980,6980,6980,189
20240604,173400,119368310,6980,6980,6980,6980,0
20240604,173300,119368310,6980,6980,6980,6980,0
20240604,173200,119368310,6980,6980,6980,6980,0
20240604,173100,119368310,6980,6980,6980,6980,0
20240604,173000,119368310,6980,6980,6980,6980,0
20240604,172900,119368310,6980,6980,6980,6980,0
20240604,172800,119368310,6980,6980,6980,6980,0
20240604,172700,119368310,6980,6980,6980,6980,0
20240604,172600,119368310,6980,6980,6980,6980,0
20240604,172500,119368310,6980,6980,6980,6980,0
20240604,172400,119368310,6980,6980,6980,6980,0
20240604,172300,119368310,6980,6980,6980,6980,0
20240604,172200,119368310,6980,6980,6980,6980,0
20240604,172100,119368310,6980,6980,6980,6980,0
20240604,172000,119368310,6980,6980,6980,6980,0
20240604,171900,119368310,6980,6980,6980,6980,0
20240604,171800,119368310,6980,6980,6980,6980,0
20240604,171700,119368310,6980,6980,6980,6980,0
20240604,171600,119368310,6980,6980,6980,6980,0
20240604,171500,119368310,6980,6980,6980,6980,0
20240604,171400,119368310,6980,6980,6980,6980,0
20240604,171300,119368310,6980,6980,6980,6980,0
20240604,171200,119368310,6980,6980,6980,6980,0
20240604,171100,119368310,6980,6980,6980,6980,0
20240604,171000,119368310,6980,6980,6980,6980,0
20240604,170900,119368310,6980,6980,6980,6980,0
20240604,170800,119368310,6980,6980,6980,6980,0
20240604,170700,119368310,6980,6980,6980,6980,0
20240604,170600,119368310,6980,6980,6980,6980,0
20240604,170500,119368310,6980,6980,6980,6980,189
20240604,170400,119368310,6980,6980,6980,6980,0
20240604,170300,119368310,6980,6980,6980,6980,0
20240604,170200,119368310,6980,6980,6980,6980,0
20240604,170100,119368310,6980,6980,6980,6980,0
20240604,170000,119368310,6980,6980,6980,6980,0
20240604,165900,119368310,6980,6980,6980,6980,0
20240604,165800,119368310,6980,6980,6980,6980,0
20240604,165700,119368310,6980,6980,6980,6980,0
20240604,165600,119368310,6980,6980,6980,6980,0
20240604,165500,119368310,6980,6980,6980,6980,0
20240604,165400,119368310,6980,6980,6980,6980,0
20240604,165300,119368310,6980,6980,6980,6980,0
20240604,165200,119368310,6980,6980,6980,6980,0
20240604,165100,119368310,6980,6980,6980,6980,0
20240604,165000,119368310,6980,6980,6980,6980,0
20240604,164900,119368310,6980,6980,6980,6980,0
20240604,164800,119368310,6980,6980,6980,6980,0
20240604,164700,119368310,6980,6980,6980,6980,0
20240604,164600,119368310,6980,6980,6980,6980,0
20240604,164500,119368310,6980,6980,6980,6980,0
20240604,164400,119368310,6980,6980,6980,6980,0
20240604,164300,119368310,6980,6980,6980,6980,0
20240604,164200,119368310,6980,6980,6980,6980,0
20240604,164100,119368310,6980,6980,6980,6980,0
20240604,164000,119368310,6980,6980,6980,6980,0
20240604,163900,119368310,6980,6980,6980,6980,0
20240604,163800,119368310,6980,6980,6980,6980,0
20240604,163700,119368310,6980,6980,6980,6980,0
20240604,163600,119368310,6980,6980,6980,6980,0
20240604,163500,119368310,6980,6980,6980,6980,189
20240604,163400,119368310,6980,6980,6980,6980,0
20240604,163300,119368310,6980,6980,6980,6980,0
20240604,163200,119368310,6980,6980,6980,6980,0
20240604,163100,119368310,6980,6980,6980,6980,0
20240604,163000,119368310,6980,6980,6980,6980,0
20240604,162900,119368310,6980,6980,6980,6980,0
20240604,162800,119368310,6980,6980,6980,6980,0
20240604,162700,119368310,6980,6980,6980,6980,0
20240604,162600,119368310,6980,6980,6980,6980,0
20240604,162500,119368310,6980,6980,6980,6980,0
20240604,162400,119368310,6980,6980,6980,6980,0
20240604,162300,119368310,6980,6980,6980,6980,0
20240604,162200,119368310,6980,6980,6980,6980,0
20240604,162100,119368310,6980,6980,6980,6980,0
20240604,162000,119368310,6980,6980,6980,6980,0
20240604,161900,119368310,6980,6980,6980,6980,0
20240604,161800,119368310,6980,6980,6980,6980,0
20240604,161700,119368310,6980,6980,6980,6980,0
20240604,161600,119368310,6980,6980,6980,6980,0
20240604,161500,119368310,6980,6980,6980,6980,0
20240604,161400,119368310,6980,6980,6980,6980,0
20240604,161300,119368310,6980,6980,6980,6980,0
20240604,161200,119368310,6980,6980,6980,6980,0
20240604,161100,119368310,6980,6980,6980,6980,0
20240604,161000,119368310,6980,6980,6980,6980,0
20240604,160900,119368310,6980,6980,6980,6980,0
20240604,160800,119368310,6980,6980,6980,6980,0
20240604,160700,119368310,6980,6980,6980,6980,0
20240604,160600,119368310,6980,6980,6980,6980,0
20240604,160500,119368310,6980,6980,6980,6980,189
20240604,160400,119368310,6980,6980,6980,6980,0
20240604,160300,119368310,6980,6980,6980,6980,0
20240604,160200,119368310,6980,6980,6980,6980,0
20240604,160100,119368310,6980,6980,6980,6980,0
20240604,160000,119368310,6980,6980,6980,6980,0
20240604,155900,119368310,6980,6980,6980,6980,0
20240604,155800,119368310,6980,6980,6980,6980,0
20240604,155700,119368310,6980,6980,6980,6980,0
20240604,155600,119368310,6980,6980,6980,6980,0
20240604,155500,119368310,6980,6980,6980,6980,0
20240604,155400,119368310,6980,6980,6980,6980,0
20240604,155300,119368310,6980,6980,6980,6980,0
20240604,155200,119368310,6980,6980,6980,6980,0
20240604,155100,119368310,6980,6980,6980,6980,0
20240604,155000,119368310,6980,6980,6980,6980,0
20240604,154900,119368310,6980,6980,6980,6980,0
20240604,154800,119368310,6980,6980,6980,6980,0
20240604,154700,119368310,6980,6980,6980,6980,0
20240604,154600,119368310,6980,6980,6980,6980,0
20240604,154500,119368310,6980,6980,6980,6980,0
20240604,154400,119368310,6980,6980,6980,6980,0
20240604,154300,119368310,6980,6980,6980,6980,0
20240604,154200,119368310,6980,6980,6980,6980,0
20240604,154100,119368310,6980,6980,6980,6980,0
20240604,154000,119368310,6980,6980,6980,6980,0
20240604,153900,119368310,6980,6980,6980,6980,0
20240604,153800,119368310,6980,6980,6980,6980,0
20240604,153700,119368310,6980,6980,6980,6980,0
20240604,153600,119368310,6980,6980,6980,6980,0
20240604,153500,119368310,6980,6980,6980,6980,189
20240604,153400,119368310,6980,6980,6980,6980,0
20240604,153300,119368310,6980,6980,6980,6980,0
20240604,153200,119368310,6980,6980,6980,6980,0
20240604,153100,119368310,6980,6980,6980,6980,0
20240604,153000,119368310,6980,6980,6980,6980,189
20240604,152900,118049090,6960,6960,6960,6960,0
20240604,152800,118049090,6960,6960,6960,6960,0
20240604,152700,118049090,6960,6960,6960,6960,0
20240604,152600,118049090,6960,6960,6960,6960,0
20240604,152500,118049090,6960,6960,6960,6960,0
20240604,152400,118049090,6960,6960,6960,6960,0
20240604,152300,118049090,6960,6960,6960,6960,0
20240604,152200,118049090,6960,6960,6960,6960,0
20240604,152100,118049090,6960,6960,6960,6960,0
20240604,152000,118049090,6960,6960,6960,6960,0
20240604,151900,118049090,6960,6960,6960,6960,24
20240604,151800,117882050,6990,6990,6990,6990,0
20240604,151700,117882050,6990,6990,6990,6990,0
20240604,151600,117882050,6990,6990,6990,6990,1
20240604,151500,117875060,6970,6970,6970,6970,0
20240604,151400,117875060,6970,6970,6970,6970,152
20240604,151300,116815620,6990,6990,6990,6990,1
20240604,151200,116808630,6980,6980,6980,6980,1
20240604,151100,116801650,6990,6990,6990,6990,100
20240604,151000,116102650,6990,6990,6990,6990,0
20240604,150900,116102650,6990,6990,6990,6990,0
20240604,150800,116102650,6990,6990,6990,6990,0
20240604,150700,116102650,6990,6990,6990,6990,0
20240604,150600,116102650,6990,6990,6990,6990,1
20240604,150500,116095660,6970,6970,6970,6970,0
20240604,150400,116095660,6970,6970,6970,6970,51
20240604,150300,115740190,6970,6970,6970,6970,11
20240604,150200,115663520,6970,6970,6970,6970,50
20240604,150100,115315020,6970,6970,6970,6970,10
20240604,150000,115245320,6970,6970,6970,6970,22
20240604,145900,115091980,6970,6970,6970,6970,0
20240604,145800,115091980,6970,6970,6970,6970,254
20240604,145700,113321600,6960,6960,6960,6960,400
20240604,145600,110537600,6960,6960,6960,6960,1
20240604,145500,110530640,6970,6970,6970,6970,5
20240604,145400,110495790,6970,6970,6970,6970,0
20240604,145300,110495790,6970,6970,6970,6970,5
20240604,145200,110460940,6960,6960,6960,6960,0
20240604,145100,110460940,6960,6960,6960,6960,301
20240604,145000,108365980,6970,6970,6970,6970,973
20240604,144900,101584170,6970,6970,6970,6970,0
20240604,144800,101584170,6970,6970,6970,6970,0
20240604,144700,101584170,6970,6970,6970,6970,0
20240604,144600,101584170,6970,6970,6970,6970,50
20240604,144500,101235670,6970,6970,6970,6970,0
20240604,144400,101235670,6970,6970,6970,6970,1
20240604,144300,101228700,6980,6980,6980,6980,50
20240604,144200,100879700,6970,6970,6970,6970,0
20240604,144100,100879700,6970,6980,6980,6970,320
20240604,144000,98648800,6980,6980,6980,6980,0
20240604,143900,98648800,6980,6980,6980,6980,0
20240604,143800,98648800,6980,6980,6980,6980,6
20240604,143700,98606920,6980,6980,6980,6980,0
20240604,143600,98606920,6980,6980,6980,6980,0
20240604,143500,98606920,6980,6970,6980,6970,26
20240604,143400,98425500,6980,6980,6980,6980,4
20240604,143300,98397580,6980,6980,6980,6980,1608
20240604,143200,87173740,6990,6990,6990,6990,0
20240604,143100,87173740,6990,6990,6990,6990,0
20240604,143000,87173740,6990,6990,6990,6990,0
20240604,142900,87173740,6990,6990,6990,6990,0
20240604,142800,87173740,6990,6990,6990,6990,870
20240604,142700,81092440,6990,6990,6990,6990,0
20240604,142600,81092440,6990,6990,6990,6990,0
20240604,142500,81092440,6990,6990,6990,6990,0
20240604,142400,81092440,6990,6990,6990,6990,0
20240604,142300,81092440,6990,6990,6990,6990,0
20240604,142200,81092440,6990,6990,6990,6990,0
20240604,142100,81092440,6990,6990,6990,6990,15
20240604,142000,80987590,6990,6990,6990,6990,0
20240604,141900,80987590,6990,6990,6990,6990,0
20240604,141800,80987590,6990,6990,6990,6990,0
20240604,141700,80987590,6990,6990,6990,6990,10
20240604,141600,80917690,6990,6990,6990,6990,0
20240604,141500,80917690,6990,6990,6990,6990,21
20240604,141400,80770900,6990,6990,6990,6990,0
20240604,141300,80770900,6990,6990,6990,6990,0
20240604,141200,80770900,6990,6990,6990,6990,0
20240604,141100,80770900,6990,6990,6990,6990,0
20240604,141000,80770900,6990,6990,6990,6990,0
20240604,140900,80770900,6990,6990,6990,6990,99
20240604,140800,80078890,6990,6990,6990,6990,0
20240604,140700,80078890,6990,6990,6990,6990,0
20240604,140600,80078890,6990,6990,6990,6990,0
20240604,140500,80078890,6990,6990,6990,6990,365
20240604,140400,77527540,7000,7000,7000,7000,0
20240604,140300,77527540,7000,7000,7000,7000,1
20240604,140200,77520540,7000,7000,7000,7000,0
20240604,140100,77520540,7000,7000,7000,7000,0
20240604,140000,77520540,7000,7000,7000,7000,1
20240604,135900,77513540,7000,7000,7000,7000,1
20240604,135800,77506540,6990,6990,6990,6990,0
20240604,135700,77506540,6990,6990,6990,6990,0
20240604,135600,77506540,6990,6990,6990,6990,0
20240604,135500,77506540,6990,6990,6990,6990,0
20240604,135400,77506540,6990,6990,6990,6990,0
20240604,135300,77506540,6990,6990,6990,6990,0
20240604,135200,77506540,6990,6990,6990,6990,0
20240604,135100,77506540,6990,6990,6990,6990,3
20240604,135000,77485570,6990,6990,6990,6990,101
20240604,134900,76779580,6990,6990,6990,6990,104
20240604,134800,76052620,6980,6980,6980,6980,154
20240604,134700,74977700,6990,6990,6990,6990,6
20240604,134600,74935760,6990,6990,6990,6990,10
20240604,134500,74865860,6990,6990,6990,6990,0
20240604,134400,74865860,6990,6990,6990,6990,0
20240604,134300,74865860,6990,6990,6990,6990,0
20240604,134200,74865860,6990,6990,6990,6990,0
20240604,134100,74865860,6990,6990,6990,6990,0
20240604,134000,74865860,6990,6990,6990,6990,350
20240604,133900,72419360,6990,6990,6990,6990,8
20240604,133800,72363440,7000,7000,7000,7000,1
20240604,133700,72356440,7010,7010,7010,7010,0
20240604,133600,72356440,7010,7010,7010,7010,0
20240604,133500,72356440,7010,7010,7010,7010,0
20240604,133400,72356440,7010,7010,7010,7010,0
20240604,133300,72356440,7010,7010,7010,7010,1
20240604,133200,72349430,6990,6990,6990,6990,0
20240604,133100,72349430,6990,6980,6990,6980,281
20240604,133000,70388040,6990,6990,6990,6990,105
20240604,132900,69654090,6990,6990,6990,6990,10
20240604,132800,69584190,6990,6990,6990,6990,0
20240604,132700,69584190,6990,6990,6990,6990,2
20240604,132600,69570210,6990,6990,6990,6990,1
20240604,132500,69563220,7010,7010,7010,7010,1
20240604,132400,69556210,6990,6990,6990,6990,0
20240604,132300,69556210,6990,6990,6990,6990,41
20240604,132200,69269620,6990,6990,6990,6990,10
20240604,132100,69199720,6990,6990,6990,6990,50
20240604,132000,68850220,6990,6990,6990,6990,12
20240604,131900,68766340,6990,6990,6990,6990,1
20240604,131800,68759350,6990,6990,6990,6990,0
20240604,131700,68759350,6990,6990,6990,6990,0
20240604,131600,68759350,6990,6990,6990,6990,1194
20240604,131500,60413290,6990,6990,6990,6990,25
20240604,131400,60238540,7000,7000,7000,7000,0
20240604,131300,60238540,7000,7000,7000,7000,4
20240604,131200,60210540,7000,7000,7000,7000,0
20240604,131100,60210540,7000,7000,7000,7000,9
20240604,131000,60147540,7010,7010,7010,7010,0
20240604,130900,60147540,7010,7010,7010,7010,0
20240604,130800,60147540,7010,7010,7010,7010,0
20240604,130700,60147540,7010,7010,7010,7010,0
20240604,130600,60147540,7010,7010,7010,7010,0
20240604,130500,60147540,7010,7010,7010,7010,0
20240604,130400,60147540,7010,7010,7010,7010,0
20240604,130300,60147540,7010,7000,7010,7000,7
20240604,130200,60098530,7000,7000,7000,7000,0
20240604,130100,60098530,7000,7000,7000,7000,0
20240604,130000,60098530,7000,6990,7000,6990,47
20240604,125900,59769980,7000,7000,7000,7000,11
20240604,125800,59692980,7010,7010,7010,7010,5
20240604,125700,59657930,7010,7010,7010,7010,0
20240604,125600,59657930,7010,7010,7010,7010,0
20240604,125500,59657930,7010,7010,7010,7010,4
20240604,125400,59629890,7000,7000,7000,7000,2
20240604,125300,59615890,7010,7010,7010,7010,0
20240604,125200,59615890,7010,7010,7010,7010,0
20240604,125100,59615890,7010,7010,7010,7010,1
20240604,125000,59608880,7010,7010,7010,7010,0
20240604,124900,59608880,7010,7010,7010,7010,125
20240604,124800,58732630,7000,7000,7000,7000,0
20240604,124700,58732630,7000,7000,7000,7000,0
20240604,124600,58732630,7000,7000,7000,7000,0
20240604,124500,58732630,7000,7000,7000,7000,0
20240604,124400,58732630,7000,7000,7000,7000,0
20240604,124300,58732630,7000,7000,7000,7000,0
20240604,124200,58732630,7000,7000,7000,7000,0
20240604,124100,58732630,7000,7000,7000,7000,0
20240604,124000,58732630,7000,7000,7000,7000,0
20240604,123900,58732630,7000,7000,7000,7000,0
20240604,123800,58732630,7000,7000,7000,7000,129
20240604,123700,57829630,7010,7010,7010,7010,0
20240604,123600,57829630,7010,7010,7010,7010,1
20240604,123500,57822620,7000,7000,7000,7000,0
20240604,123400,57822620,7000,7000,7000,7000,0
20240604,123300,57822620,7000,7000,7000,7000,0
20240604,123200,57822620,7000,7000,7000,7000,0
20240604,123100,57822620,7000,7000,7000,7000,0
20240604,123000,57822620,7000,7000,7000,7000,15
20240604,122900,57717620,7000,7000,7000,7000,0
20240604,122800,57717620,7000,7000,7000,7000,0
20240604,122700,57717620,7000,7000,7000,7000,0
20240604,122600,57717620,7000,7000,7000,7000,0
20240604,122500,57717620,7000,7000,7000,7000,0
20240604,122400,57717620,7000,7000,7000,7000,0
20240604,122300,57717620,7000,7000,7000,7000,0
20240604,122200,57717620,7000,7000,7000,7000,0
20240604,122100,57717620,7000,7000,7000,7000,0
20240604,122000,57717620,7000,7000,7000,7000,0
20240604,121900,57717620,7000,7000,7000,7000,0
20240604,121800,57717620,7000,7000,7000,7000,0
20240604,121700,57717620,7000,7000,7000,7000,0
20240604,121600,57717620,7000,7000,7000,7000,0
20240604,121500,57717620,7000,7000,7000,7000,1126
20240604,121400,49835620,7010,7010,7010,7010,0
20240604,121300,49835620,7010,7010,7010,7010,0
20240604,121200,49835620,7010,7010,7010,7010,0
20240604,121100,49835620,7010,7010,7010,7010,0
20240604,121000,49835620,7010,7010,7010,7010,0
20240604,120900,49835620,7010,7010,7010,7010,0
20240604,120800,49835620,7010,7010,7010,7010,0
20240604,120700,49835620,7010,7010,7010,7010,2
20240604,120600,49821600,7000,7000,7000,7000,0
20240604,120500,49821600,7000,7000,7000,7000,60
20240604,120400,49401600,7010,7010,7010,7010,0
20240604,120300,49401600,7010,7010,7010,7010,10
20240604,120200,49331500,7010,7010,7010,7010,0
20240604,120100,49331500,7010,7010,7010,7010,0
20240604,120000,49331500,7010,7010,7010,7010,0
20240604,115900,49331500,7010,7010,7010,7010,0
20240604,115800,49331500,7010,7010,7010,7010,5
20240604,115700,49296450,7000,7000,7000,7000,40
20240604,115600,49016450,7010,7010,7010,7010,0
20240604,115500,49016450,7010,7010,7010,7010,1
20240604,115400,49009440,7010,7010,7010,7010,0
20240604,115300,49009440,7010,7010,7010,7010,0
20240604,115200,49009440,7010,7010,7010,7010,0
20240604,115100,49009440,7010,7010,7010,7010,0
20240604,115000,49009440,7010,7010,7010,7010,0
20240604,114900,49009440,7010,7010,7010,7010,0
20240604,114800,49009440,7010,7010,7010,7010,30
20240604,114700,48799140,7010,7010,7010,7010,0
20240604,114600,48799140,7010,7010,7010,7010,0
20240604,114500,48799140,7010,7010,7010,7010,70
20240604,114400,48308440,7010,7010,7010,7010,0
20240604,114300,48308440,7010,7010,7010,7010,0
20240604,114200,48308440,7010,7010,7010,7010,0
20240604,114100,48308440,7010,7010,7010,7010,0
20240604,114000,48308440,7010,7010,7010,7010,0
20240604,113900,48308440,7010,7010,7010,7010,0
20240604,113800,48308440,7010,7010,7010,7010,0
20240604,113700,48308440,7010,7010,7010,7010,21
20240604,113600,48161230,7000,7000,7000,7000,3
20240604,113500,48140230,7000,7000,7000,7000,0
20240604,113400,48140230,7000,7000,7000,7000,0
20240604,113300,48140230,7000,7000,7000,7000,0
20240604,113200,48140230,7000,7000,7000,7000,0
20240604,113100,48140230,7000,7000,7000,7000,0
20240604,113000,48140230,7000,7000,7000,7000,50
20240604,112900,47790230,7000,7000,7000,7000,0
20240604,112800,47790230,7000,7000,7000,7000,1
20240604,112700,47783230,6990,6990,6990,6990,0
20240604,112600,47783230,6990,6990,6990,6990,53
20240604,112500,47412760,7000,7010,7010,7000,1484
20240604,112400,37024330,7020,7020,7020,7020,0
20240604,112300,37024330,7020,7020,7020,7020,45
20240604,112200,36708430,7020,7020,7020,7020,12
20240604,112100,36624190,7020,7020,7020,7020,143
20240604,112000,35620330,7020,7020,7020,7020,0
20240604,111900,35620330,7020,7020,7020,7020,0
20240604,111800,35620330,7020,7020,7020,7020,0
20240604,111700,35620330,7020,7020,7020,7020,0
20240604,111600,35620330,7020,7020,7020,7020,0
20240604,111500,35620330,7020,7020,7020,7020,0
20240604,111400,35620330,7020,7020,7020,7020,0
20240604,111300,35620330,7020,7020,7020,7020,0
20240604,111200,35620330,7020,7020,7020,7020,0
20240604,111100,35620330,7020,7020,7020,7020,0
20240604,111000,35620330,7020,7020,7020,7020,0
20240604,110900,35620330,7020,7020,7020,7020,70
20240604,110800,35128930,7020,7020,7020,7020,0
20240604,110700,35128930,7020,7020,7020,7020,0
20240604,110600,35128930,7020,7020,7020,7020,0
20240604,110500,35128930,7020,7020,7020,7020,0
20240604,110400,35128930,7020,7020,7020,7020,60
20240604,110300,34707730,7020,7020,7020,7020,1
20240604,110200,34700710,7010,7010,7010,7010,0
20240604,110100,34700710,7010,7010,7010,7010,0
20240604,110000,34700710,7010,7010,7010,7010,0
20240604,105900,34700710,7010,7010,7010,7010,10
20240604,105800,34630610,7020,7020,7020,7020,0
20240604,105700,34630610,7020,7020,7020,7020,0
20240604,105600,34630610,7020,7020,7020,7020,0
20240604,105500,34630610,7020,7020,7020,7020,0
20240604,105400,34630610,7020,7020,7020,7020,9
20240604,105300,34567430,7030,7030,7030,7030,0
20240604,105200,34567430,7030,7030,7030,7030,0
20240604,105100,34567430,7030,7030,7030,7030,0
20240604,105000,34567430,7030,7030,7030,7030,0
20240604,104900,34567430,7030,7030,7030,7030,0
20240604,104800,34567430,7030,7030,7030,7030,0
20240604,104700,34567430,7030,7030,7030,7030,1
20240604,104600,34560400,7010,7010,7010,7010,0
20240604,104500,34560400,7010,7010,7010,7010,24
20240604,104400,34392160,7030,7030,7030,7030,0
20240604,104300,34392160,7030,7030,7030,7030,0
20240604,104200,34392160,7030,7030,7030,7030,1
20240604,104100,34385130,7010,7010,7010,7010,0
20240604,104000,34385130,7010,7010,7010,7010,12
20240604,103900,34301010,7010,7010,7010,7010,50
20240604,103800,33950510,7010,7010,7010,7010,0
20240604,103700,33950510,7010,7010,7010,7010,0
20240604,103600,33950510,7010,7010,7010,7010,0
20240604,103500,33950510,7010,7010,7010,7010,0
20240604,103400,33950510,7010,7010,7010,7010,0
20240604,103300,33950510,7010,7010,7010,7010,1
20240604,103200,33943500,7030,7030,7030,7030,0
20240604,103100,33943500,7030,7030,7030,7030,150
20240604,103000,32889000,7040,7040,7040,7040,0
20240604,102900,32889000,7040,7040,7040,7040,0
20240604,102800,32889000,7040,7040,7040,7040,0
20240604,102700,32889000,7040,7040,7040,7040,0
20240604,102600,32889000,7040,7040,7040,7040,0
20240604,102500,32889000,7040,7040,7040,7040,0
20240604,102400,32889000,7040,7040,7040,7040,0
20240604,102300,32889000,7040,7040,7040,7040,0
20240604,102200,32889000,7040,7040,7040,7040,50
20240604,102100,32537000,7040,7040,7040,7040,0
20240604,102000,32537000,7040,7040,7040,7040,0
20240604,101900,32537000,7040,7040,7040,7040,1
20240604,101800,32529960,7010,7010,7010,7010,0
20240604,101700,32529960,7010,7010,7010,7010,24
20240604,101600,32361720,7010,7010,7010,7000,827
20240604,101500,26568760,7040,7040,7040,7040,0
20240604,101400,26568760,7040,7040,7040,7040,0
20240604,101300,26568760,7040,7040,7040,7040,44
20240604,101200,26259000,7040,7040,7040,7040,0
20240604,101100,26259000,7040,7040,7040,7040,0
20240604,101000,26259000,7040,7040,7040,7040,0
20240604,100900,26259000,7040,7040,7040,7040,0
20240604,100800,26259000,7040,7040,7040,7040,180
20240604,100700,24991800,7040,7040,7040,7040,2
20240604,100600,24977720,7000,7000,7000,7000,0
20240604,100500,24977720,7000,7000,7000,7000,2
20240604,100400,24963720,7030,7030,7030,7030,10
20240604,100300,24893420,7030,7030,7030,7030,100
20240604,100200,24190420,7040,7040,7040,7040,0
20240604,100100,24190420,7040,7040,7040,7040,0
20240604,100000,24190420,7040,7040,7040,7040,0
20240604,095900,24190420,7040,7040,7040,7040,0
20240604,095800,24190420,7040,7040,7040,7040,1
20240604,095700,24183380,7040,7040,7040,7040,1
20240604,095600,24176340,7000,7000,7000,7000,28
20240604,095500,23980340,7040,7040,7040,7040,0
20240604,095400,23980340,7040,7030,7040,7000,487
20240604,095300,20569710,7040,7040,7040,7040,0
20240604,095200,20569710,7040,7030,7040,7020,582
20240604,095100,16483350,7050,7050,7050,7050,141
20240604,095000,15489300,7050,7050,7050,7050,0
20240604,094900,15489300,7050,7050,7050,7050,0
20240604,094800,15489300,7050,7050,7050,7050,1
20240604,094700,15482250,7030,7030,7030,7030,868
20240604,094600,9380210,7050,7050,7050,7050,0
20240604,094500,9380210,7050,7050,7050,7050,0
20240604,094400,9380210,7050,7050,7050,7050,0
20240604,094300,9380210,7050,7050,7050,7050,0
20240604,094200,9380210,7050,7050,7050,7050,0
20240604,094100,9380210,7050,7050,7050,7050,0
20240604,094000,9380210,7050,7050,7050,7050,3
20240604,093900,9359060,7050,7050,7050,7050,0
20240604,093800,9359060,7050,7050,7050,7050,0
20240604,093700,9359060,7050,7050,7050,7050,0
20240604,093600,9359060,7050,7050,7050,7050,0
20240604,093500,9359060,7050,7050,7050,7050,1
20240604,093400,9352010,7050,7050,7050,7050,0
20240604,093300,9352010,7050,7050,7050,7050,0
20240604,093200,9352010,7050,7050,7050,7050,0
20240604,093100,9352010,7050,7050,7050,7050,1
20240604,093000,9344960,7050,7050,7050,7050,1
20240604,092900,9337910,7050,7020,7050,7020,29
20240604,092800,9134020,7020,7020,7020,7020,0
20240604,092700,9134020,7020,7020,7020,7020,0
20240604,092600,9134020,7020,7020,7020,7020,0
20240604,092500,9134020,7020,7020,7020,7020,0
20240604,092400,9134020,7020,7020,7020,7020,1
20240604,092300,9127000,7000,7000,7000,7000,1000
20240604,092200,2127000,7030,7030,7030,7030,0
20240604,092100,2127000,7030,7030,7030,7030,0
20240604,092000,2127000,7030,7030,7030,7030,1
20240604,091900,2119970,7000,7000,7000,7000,0
20240604,091800,2119970,7000,7000,7000,7000,88
20240604,091700,1503970,7040,7040,7040,7040,1
20240604,091600,1496930,7040,7040,7040,7040,0
20240604,091500,1496930,7040,7040,7040,7040,2
20240604,091400,1482850,7050,7050,7050,7050,0
20240604,091300,1482850,7050,7050,7050,7050,1
20240604,091200,1475800,7050,7050,7050,7050,0
20240604,091100,1475800,7050,7050,7050,7050,0
20240604,091000,1475800,7050,7050,7050,7050,0
20240604,090900,1475800,7050,7050,7050,7050,0
20240604,090800,1475800,7050,7050,7050,7050,0
20240604,090700,1475800,7050,7050,7050,7050,1
20240604,090600,1468750,7050,7050,7050,7050,0
20240604,090500,1468750,7050,7050,7050,7050,9
20240604,090400,1405300,7050,7050,7050,7050,64
20240604,090300,954100,7000,7000,7000,7000,103
20240604,090200,233100,7010,7020,7020,7010,4
20240604,090100,205030,7070,7070,7070,7070,0
20240604,090000,205030,7070,7070,7070,7070,29