KissMeData/246710/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,205500,375187730,6740,6740,6740,6740,537
20240529,205400,375187730,6740,6740,6740,6740,0
20240529,205300,375187730,6740,6740,6740,6740,0
20240529,205200,375187730,6740,6740,6740,6740,0
20240529,205100,375187730,6740,6740,6740,6740,0
20240529,205000,375187730,6740,6740,6740,6740,0
20240529,204900,375187730,6740,6740,6740,6740,0
20240529,204800,375187730,6740,6740,6740,6740,0
20240529,204700,375187730,6740,6740,6740,6740,0
20240529,204600,375187730,6740,6740,6740,6740,0
20240529,204500,375187730,6740,6740,6740,6740,0
20240529,204400,375187730,6740,6740,6740,6740,0
20240529,204300,375187730,6740,6740,6740,6740,0
20240529,204200,375187730,6740,6740,6740,6740,0
20240529,204100,375187730,6740,6740,6740,6740,0
20240529,204000,375187730,6740,6740,6740,6740,0
20240529,203900,375187730,6740,6740,6740,6740,0
20240529,203800,375187730,6740,6740,6740,6740,0
20240529,203700,375187730,6740,6740,6740,6740,0
20240529,203600,375187730,6740,6740,6740,6740,0
20240529,203500,375187730,6740,6740,6740,6740,0
20240529,203400,375187730,6740,6740,6740,6740,0
20240529,203300,375187730,6740,6740,6740,6740,0
20240529,203200,375187730,6740,6740,6740,6740,0
20240529,203100,375187730,6740,6740,6740,6740,0
20240529,203000,375187730,6740,6740,6740,6740,0
20240529,202900,375187730,6740,6740,6740,6740,0
20240529,202800,375187730,6740,6740,6740,6740,0
20240529,202700,375187730,6740,6740,6740,6740,0
20240529,202600,375187730,6740,6740,6740,6740,0
20240529,202500,375187730,6740,6740,6740,6740,537
20240529,202400,375187730,6740,6740,6740,6740,0
20240529,202300,375187730,6740,6740,6740,6740,0
20240529,202200,375187730,6740,6740,6740,6740,0
20240529,202100,375187730,6740,6740,6740,6740,0
20240529,202000,375187730,6740,6740,6740,6740,0
20240529,201900,375187730,6740,6740,6740,6740,0
20240529,201800,375187730,6740,6740,6740,6740,0
20240529,201700,375187730,6740,6740,6740,6740,0
20240529,201600,375187730,6740,6740,6740,6740,0
20240529,201500,375187730,6740,6740,6740,6740,0
20240529,201400,375187730,6740,6740,6740,6740,0
20240529,201300,375187730,6740,6740,6740,6740,0
20240529,201200,375187730,6740,6740,6740,6740,0
20240529,201100,375187730,6740,6740,6740,6740,0
20240529,201000,375187730,6740,6740,6740,6740,0
20240529,200900,375187730,6740,6740,6740,6740,0
20240529,200800,375187730,6740,6740,6740,6740,0
20240529,200700,375187730,6740,6740,6740,6740,0
20240529,200600,375187730,6740,6740,6740,6740,0
20240529,200500,375187730,6740,6740,6740,6740,0
20240529,200400,375187730,6740,6740,6740,6740,0
20240529,200300,375187730,6740,6740,6740,6740,0
20240529,200200,375187730,6740,6740,6740,6740,0
20240529,200100,375187730,6740,6740,6740,6740,0
20240529,200000,375187730,6740,6740,6740,6740,0
20240529,195900,375187730,6740,6740,6740,6740,0
20240529,195800,375187730,6740,6740,6740,6740,0
20240529,195700,375187730,6740,6740,6740,6740,0
20240529,195600,375187730,6740,6740,6740,6740,0
20240529,195500,375187730,6740,6740,6740,6740,537
20240529,195400,375187730,6740,6740,6740,6740,0
20240529,195300,375187730,6740,6740,6740,6740,0
20240529,195200,375187730,6740,6740,6740,6740,0
20240529,195100,375187730,6740,6740,6740,6740,0
20240529,195000,375187730,6740,6740,6740,6740,0
20240529,194900,375187730,6740,6740,6740,6740,0
20240529,194800,375187730,6740,6740,6740,6740,0
20240529,194700,375187730,6740,6740,6740,6740,0
20240529,194600,375187730,6740,6740,6740,6740,0
20240529,194500,375187730,6740,6740,6740,6740,0
20240529,194400,375187730,6740,6740,6740,6740,0
20240529,194300,375187730,6740,6740,6740,6740,0
20240529,194200,375187730,6740,6740,6740,6740,0
20240529,194100,375187730,6740,6740,6740,6740,0
20240529,194000,375187730,6740,6740,6740,6740,0
20240529,193900,375187730,6740,6740,6740,6740,0
20240529,193800,375187730,6740,6740,6740,6740,0
20240529,193700,375187730,6740,6740,6740,6740,0
20240529,193600,375187730,6740,6740,6740,6740,0
20240529,193500,375187730,6740,6740,6740,6740,0
20240529,193400,375187730,6740,6740,6740,6740,0
20240529,193300,375187730,6740,6740,6740,6740,0
20240529,193200,375187730,6740,6740,6740,6740,0
20240529,193100,375187730,6740,6740,6740,6740,0
20240529,193000,375187730,6740,6740,6740,6740,0
20240529,192900,375187730,6740,6740,6740,6740,0
20240529,192800,375187730,6740,6740,6740,6740,0
20240529,192700,375187730,6740,6740,6740,6740,0
20240529,192600,375187730,6740,6740,6740,6740,0
20240529,192500,375187730,6740,6740,6740,6740,537
20240529,192400,375187730,6740,6740,6740,6740,0
20240529,192300,375187730,6740,6740,6740,6740,0
20240529,192200,375187730,6740,6740,6740,6740,0
20240529,192100,375187730,6740,6740,6740,6740,0
20240529,192000,375187730,6740,6740,6740,6740,0
20240529,191900,375187730,6740,6740,6740,6740,0
20240529,191800,375187730,6740,6740,6740,6740,0
20240529,191700,375187730,6740,6740,6740,6740,0
20240529,191600,375187730,6740,6740,6740,6740,0
20240529,191500,375187730,6740,6740,6740,6740,0
20240529,191400,375187730,6740,6740,6740,6740,0
20240529,191300,375187730,6740,6740,6740,6740,0
20240529,191200,375187730,6740,6740,6740,6740,0
20240529,191100,375187730,6740,6740,6740,6740,0
20240529,191000,375187730,6740,6740,6740,6740,0
20240529,190900,375187730,6740,6740,6740,6740,0
20240529,190800,375187730,6740,6740,6740,6740,0
20240529,190700,375187730,6740,6740,6740,6740,0
20240529,190600,375187730,6740,6740,6740,6740,0
20240529,190500,375187730,6740,6740,6740,6740,0
20240529,190400,375187730,6740,6740,6740,6740,0
20240529,190300,375187730,6740,6740,6740,6740,0
20240529,190200,375187730,6740,6740,6740,6740,0
20240529,190100,375187730,6740,6740,6740,6740,0
20240529,190000,375187730,6740,6740,6740,6740,0
20240529,185900,375187730,6740,6740,6740,6740,0
20240529,185800,375187730,6740,6740,6740,6740,0
20240529,185700,375187730,6740,6740,6740,6740,0
20240529,185600,375187730,6740,6740,6740,6740,0
20240529,185500,375187730,6740,6740,6740,6740,537
20240529,185400,375187730,6740,6740,6740,6740,0
20240529,185300,375187730,6740,6740,6740,6740,0
20240529,185200,375187730,6740,6740,6740,6740,0
20240529,185100,375187730,6740,6740,6740,6740,0
20240529,185000,375187730,6740,6740,6740,6740,0
20240529,184900,375187730,6740,6740,6740,6740,0
20240529,184800,375187730,6740,6740,6740,6740,0
20240529,184700,375187730,6740,6740,6740,6740,0
20240529,184600,375187730,6740,6740,6740,6740,0
20240529,184500,375187730,6740,6740,6740,6740,0
20240529,184400,375187730,6740,6740,6740,6740,0
20240529,184300,375187730,6740,6740,6740,6740,0
20240529,184200,375187730,6740,6740,6740,6740,0
20240529,184100,375187730,6740,6740,6740,6740,0
20240529,184000,375187730,6740,6740,6740,6740,0
20240529,183900,375187730,6740,6740,6740,6740,0
20240529,183800,375187730,6740,6740,6740,6740,0
20240529,183700,375187730,6740,6740,6740,6740,0
20240529,183600,375187730,6740,6740,6740,6740,0
20240529,183500,375187730,6740,6740,6740,6740,0
20240529,183400,375187730,6740,6740,6740,6740,0
20240529,183300,375187730,6740,6740,6740,6740,0
20240529,183200,375187730,6740,6740,6740,6740,0
20240529,183100,375187730,6740,6740,6740,6740,0
20240529,183000,375187730,6740,6740,6740,6740,0
20240529,182900,375187730,6740,6740,6740,6740,0
20240529,182800,375187730,6740,6740,6740,6740,0
20240529,182700,375187730,6740,6740,6740,6740,0
20240529,182600,375187730,6740,6740,6740,6740,0
20240529,182500,375187730,6740,6740,6740,6740,537
20240529,182400,375187730,6740,6740,6740,6740,0
20240529,182300,375187730,6740,6740,6740,6740,0
20240529,182200,375187730,6740,6740,6740,6740,0
20240529,182100,375187730,6740,6740,6740,6740,0
20240529,182000,375187730,6740,6740,6740,6740,0
20240529,181900,375187730,6740,6740,6740,6740,0
20240529,181800,375187730,6740,6740,6740,6740,0
20240529,181700,375187730,6740,6740,6740,6740,0
20240529,181600,375187730,6740,6740,6740,6740,0
20240529,181500,375187730,6740,6740,6740,6740,0
20240529,181400,375187730,6740,6740,6740,6740,0
20240529,181300,375187730,6740,6740,6740,6740,0
20240529,181200,375187730,6740,6740,6740,6740,0
20240529,181100,375187730,6740,6740,6740,6740,0
20240529,181000,375187730,6740,6740,6740,6740,0
20240529,180900,375187730,6740,6740,6740,6740,0
20240529,180800,375187730,6740,6740,6740,6740,0
20240529,180700,375187730,6740,6740,6740,6740,0
20240529,180600,375187730,6740,6740,6740,6740,0
20240529,180500,375187730,6740,6740,6740,6740,0
20240529,180400,375187730,6740,6740,6740,6740,0
20240529,180300,375187730,6740,6740,6740,6740,0
20240529,180200,375187730,6740,6740,6740,6740,0
20240529,180100,375187730,6740,6740,6740,6740,0
20240529,180000,375187730,6740,6740,6740,6740,0
20240529,175900,375187730,6740,6740,6740,6740,0
20240529,175800,375187730,6740,6740,6740,6740,0
20240529,175700,375187730,6740,6740,6740,6740,0
20240529,175600,375187730,6740,6740,6740,6740,0
20240529,175500,375187730,6740,6740,6740,6740,537
20240529,175400,375187730,6740,6740,6740,6740,0
20240529,175300,375187730,6740,6740,6740,6740,0
20240529,175200,375187730,6740,6740,6740,6740,0
20240529,175100,375187730,6740,6740,6740,6740,0
20240529,175000,375187730,6740,6740,6740,6740,0
20240529,174900,375187730,6740,6740,6740,6740,0
20240529,174800,375187730,6740,6740,6740,6740,0
20240529,174700,375187730,6740,6740,6740,6740,0
20240529,174600,375187730,6740,6740,6740,6740,0
20240529,174500,375187730,6740,6740,6740,6740,0
20240529,174400,375187730,6740,6740,6740,6740,0
20240529,174300,375187730,6740,6740,6740,6740,0
20240529,174200,375187730,6740,6740,6740,6740,0
20240529,174100,375187730,6740,6740,6740,6740,0
20240529,174000,375187730,6740,6740,6740,6740,0
20240529,173900,375187730,6740,6740,6740,6740,0
20240529,173800,375187730,6740,6740,6740,6740,0
20240529,173700,375187730,6740,6740,6740,6740,0
20240529,173600,375187730,6740,6740,6740,6740,0
20240529,173500,375187730,6740,6740,6740,6740,0
20240529,173400,375187730,6740,6740,6740,6740,0
20240529,173300,375187730,6740,6740,6740,6740,0
20240529,173200,375187730,6740,6740,6740,6740,0
20240529,173100,375187730,6740,6740,6740,6740,0
20240529,173000,375187730,6740,6740,6740,6740,0
20240529,172900,375187730,6740,6740,6740,6740,0
20240529,172800,375187730,6740,6740,6740,6740,0
20240529,172700,375187730,6740,6740,6740,6740,0
20240529,172600,375187730,6740,6740,6740,6740,0
20240529,172500,375187730,6740,6740,6740,6740,537
20240529,172400,375187730,6740,6740,6740,6740,0
20240529,172300,375187730,6740,6740,6740,6740,0
20240529,172200,375187730,6740,6740,6740,6740,0
20240529,172100,375187730,6740,6740,6740,6740,0
20240529,172000,375187730,6740,6740,6740,6740,0
20240529,171900,375187730,6740,6740,6740,6740,0
20240529,171800,375187730,6740,6740,6740,6740,0
20240529,171700,375187730,6740,6740,6740,6740,0
20240529,171600,375187730,6740,6740,6740,6740,0
20240529,171500,375187730,6740,6740,6740,6740,0
20240529,171400,375187730,6740,6740,6740,6740,0
20240529,171300,375187730,6740,6740,6740,6740,0
20240529,171200,375187730,6740,6740,6740,6740,0
20240529,171100,375187730,6740,6740,6740,6740,0
20240529,171000,375187730,6740,6740,6740,6740,0
20240529,170900,375187730,6740,6740,6740,6740,0
20240529,170800,375187730,6740,6740,6740,6740,0
20240529,170700,375187730,6740,6740,6740,6740,0
20240529,170600,375187730,6740,6740,6740,6740,0
20240529,170500,375187730,6740,6740,6740,6740,0
20240529,170400,375187730,6740,6740,6740,6740,0
20240529,170300,375187730,6740,6740,6740,6740,0
20240529,170200,375187730,6740,6740,6740,6740,0
20240529,170100,375187730,6740,6740,6740,6740,0
20240529,170000,375187730,6740,6740,6740,6740,0
20240529,165900,375187730,6740,6740,6740,6740,0
20240529,165800,375187730,6740,6740,6740,6740,0
20240529,165700,375187730,6740,6740,6740,6740,0
20240529,165600,375187730,6740,6740,6740,6740,0
20240529,165500,375187730,6740,6740,6740,6740,537
20240529,165400,375187730,6740,6740,6740,6740,0
20240529,165300,375187730,6740,6740,6740,6740,0
20240529,165200,375187730,6740,6740,6740,6740,0
20240529,165100,375187730,6740,6740,6740,6740,0
20240529,165000,375187730,6740,6740,6740,6740,0
20240529,164900,375187730,6740,6740,6740,6740,0
20240529,164800,375187730,6740,6740,6740,6740,0
20240529,164700,375187730,6740,6740,6740,6740,0
20240529,164600,375187730,6740,6740,6740,6740,0
20240529,164500,375187730,6740,6740,6740,6740,0
20240529,164400,375187730,6740,6740,6740,6740,0
20240529,164300,375187730,6740,6740,6740,6740,0
20240529,164200,375187730,6740,6740,6740,6740,0
20240529,164100,375187730,6740,6740,6740,6740,0
20240529,164000,375187730,6740,6740,6740,6740,0
20240529,163900,375187730,6740,6740,6740,6740,0
20240529,163800,375187730,6740,6740,6740,6740,0
20240529,163700,375187730,6740,6740,6740,6740,0
20240529,163600,375187730,6740,6740,6740,6740,0
20240529,163500,375187730,6740,6740,6740,6740,0
20240529,163400,375187730,6740,6740,6740,6740,0
20240529,163300,375187730,6740,6740,6740,6740,0
20240529,163200,375187730,6740,6740,6740,6740,0
20240529,163100,375187730,6740,6740,6740,6740,0
20240529,163000,375187730,6740,6740,6740,6740,0
20240529,162900,375187730,6740,6740,6740,6740,0
20240529,162800,375187730,6740,6740,6740,6740,0
20240529,162700,375187730,6740,6740,6740,6740,0
20240529,162600,375187730,6740,6740,6740,6740,0
20240529,162500,375187730,6740,6740,6740,6740,537
20240529,162400,375187730,6740,6740,6740,6740,0
20240529,162300,375187730,6740,6740,6740,6740,0
20240529,162200,375187730,6740,6740,6740,6740,0
20240529,162100,375187730,6740,6740,6740,6740,0
20240529,162000,375187730,6740,6740,6740,6740,0
20240529,161900,375187730,6740,6740,6740,6740,0
20240529,161800,375187730,6740,6740,6740,6740,0
20240529,161700,375187730,6740,6740,6740,6740,0
20240529,161600,375187730,6740,6740,6740,6740,0
20240529,161500,375187730,6740,6740,6740,6740,0
20240529,161400,375187730,6740,6740,6740,6740,0
20240529,161300,375187730,6740,6740,6740,6740,0
20240529,161200,375187730,6740,6740,6740,6740,0
20240529,161100,375187730,6740,6740,6740,6740,0
20240529,161000,375187730,6740,6740,6740,6740,0
20240529,160900,375187730,6740,6740,6740,6740,0
20240529,160800,375187730,6740,6740,6740,6740,0
20240529,160700,375187730,6740,6740,6740,6740,0
20240529,160600,375187730,6740,6740,6740,6740,0
20240529,160500,375187730,6740,6740,6740,6740,0
20240529,160400,375187730,6740,6740,6740,6740,0
20240529,160300,375187730,6740,6740,6740,6740,0
20240529,160200,375187730,6740,6740,6740,6740,0
20240529,160100,375187730,6740,6740,6740,6740,0
20240529,160000,375187730,6740,6740,6740,6740,0
20240529,155900,375187730,6740,6740,6740,6740,0
20240529,155800,375187730,6740,6740,6740,6740,0
20240529,155700,375187730,6740,6740,6740,6740,0
20240529,155600,375187730,6740,6740,6740,6740,0
20240529,155500,375187730,6740,6740,6740,6740,537
20240529,155400,375187730,6740,6740,6740,6740,0
20240529,155300,375187730,6740,6740,6740,6740,0
20240529,155200,375187730,6740,6740,6740,6740,0
20240529,155100,375187730,6740,6740,6740,6740,0
20240529,155000,375187730,6740,6740,6740,6740,0
20240529,154900,375187730,6740,6740,6740,6740,0
20240529,154800,375187730,6740,6740,6740,6740,0
20240529,154700,375187730,6740,6740,6740,6740,0
20240529,154600,375187730,6740,6740,6740,6740,0
20240529,154500,375187730,6740,6740,6740,6740,0
20240529,154400,375187730,6740,6740,6740,6740,0
20240529,154300,375187730,6740,6740,6740,6740,0
20240529,154200,375187730,6740,6740,6740,6740,0
20240529,154100,375187730,6740,6740,6740,6740,0
20240529,154000,375187730,6740,6740,6740,6740,0
20240529,153900,375187730,6740,6740,6740,6740,0
20240529,153800,375187730,6740,6740,6740,6740,0
20240529,153700,375187730,6740,6740,6740,6740,0
20240529,153600,375187730,6740,6740,6740,6740,0
20240529,153500,375187730,6740,6740,6740,6740,0
20240529,153400,375187730,6740,6740,6740,6740,0
20240529,153300,375187730,6740,6740,6740,6740,0
20240529,153200,375187730,6740,6740,6740,6740,0
20240529,153100,375187730,6740,6740,6740,6740,0
20240529,153000,375187730,6740,6740,6740,6740,537
20240529,152900,371568350,6800,6800,6800,6800,0
20240529,152800,371568350,6800,6800,6800,6800,0
20240529,152700,371568350,6800,6800,6800,6800,0
20240529,152600,371568350,6800,6800,6800,6800,0
20240529,152500,371568350,6800,6800,6800,6800,0
20240529,152400,371568350,6800,6800,6800,6800,0
20240529,152300,371568350,6800,6800,6800,6800,0
20240529,152200,371568350,6800,6800,6800,6800,0
20240529,152100,371568350,6800,6800,6800,6800,0
20240529,152000,371568350,6800,6800,6800,6800,0
20240529,151900,371568350,6800,6800,6800,6800,0
20240529,151800,371568350,6800,6750,6800,6750,47
20240529,151700,371251000,6740,6740,6740,6740,85
20240529,151600,370678100,6750,6730,6760,6730,215
20240529,151500,369229010,6740,6720,6740,6720,87
20240529,151400,368644310,6760,6770,6770,6730,82
20240529,151300,368092350,6750,6760,6760,6750,173
20240529,151200,366924470,6800,6800,6800,6800,0
20240529,151100,366924470,6800,6800,6800,6800,6
20240529,151000,366883670,6810,6730,6810,6730,74
20240529,150900,366384840,6750,6770,6770,6740,122
20240529,150800,365561360,6760,6770,6770,6750,167
20240529,150700,364432800,6830,6830,6830,6830,0
20240529,150600,364432800,6830,6740,6830,6740,176
20240529,150500,363245190,6750,6740,6750,6740,121
20240529,150400,362429600,6760,6730,6760,6730,82
20240529,150300,361877710,6800,6800,6800,6800,0
20240529,150200,361877710,6800,6830,6830,6730,714
20240529,150100,357054580,6770,6770,6780,6770,240
20240529,150000,355429760,6770,6780,6780,6770,70
20240529,145900,354955850,6770,6770,6770,6770,72
20240529,145800,354468410,6760,6760,6770,6760,585
20240529,145700,350513040,6790,6770,6800,6760,1203
20240529,145600,342377370,6830,6830,6830,6830,0
20240529,145500,342377370,6830,6830,6830,6830,3
20240529,145400,342356880,6860,6790,6860,6770,142
20240529,145300,341394860,6780,6770,6780,6770,323
20240529,145200,339207450,6790,6800,6800,6790,51
20240529,145100,338860660,6800,6800,6800,6800,25
20240529,145000,338690660,6880,6880,6880,6880,0
20240529,144900,338690660,6880,6780,6880,6780,54
20240529,144800,338323920,6780,6790,6790,6780,66
20240529,144700,337876120,6790,6790,6790,6790,70
20240529,144600,337400820,6790,6800,6800,6790,179
20240529,144500,336184590,6810,6810,6810,6810,87
20240529,144400,335592120,6800,6830,6840,6800,122
20240529,144300,334761130,6810,6830,6830,6810,120
20240529,144200,333943630,6830,6830,6830,6830,45
20240529,144100,333636280,6830,6830,6860,6830,27
20240529,144000,333451810,6830,6830,6840,6830,70
20240529,143900,332973700,6830,6830,6830,6830,0
20240529,143800,332973700,6830,6830,6830,6830,0
20240529,143700,332973700,6830,6830,6830,6830,0
20240529,143600,332973700,6830,6830,6830,6830,0
20240529,143500,332973700,6830,6830,6830,6830,322
20240529,143400,330774440,6830,6830,6830,6830,0
20240529,143300,330774440,6830,6830,6830,6830,278
20240529,143200,328875700,6830,6840,6840,6830,200
20240529,143100,327508310,6840,6850,6850,6840,300
20240529,143000,325456250,6850,6850,6850,6850,0
20240529,142900,325456250,6850,6850,6850,6850,0
20240529,142800,325456250,6850,6850,6850,6850,45
20240529,142700,325148000,6900,6900,6900,6900,0
20240529,142600,325148000,6900,6900,6900,6900,0
20240529,142500,325148000,6900,6900,6900,6900,0
20240529,142400,325148000,6900,6900,6900,6900,0
20240529,142300,325148000,6900,6850,6900,6850,2
20240529,142200,325134250,6900,6900,6900,6900,5
20240529,142100,325099750,6910,6910,6910,6910,0
20240529,142000,325099750,6910,6910,6910,6910,0
20240529,141900,325099750,6910,6910,6910,6910,0
20240529,141800,325099750,6910,6910,6910,6910,0
20240529,141700,325099750,6910,6910,6910,6910,0
20240529,141600,325099750,6910,6910,6910,6910,0
20240529,141500,325099750,6910,6910,6910,6910,0
20240529,141400,325099750,6910,6910,6910,6910,0
20240529,141300,325099750,6910,6910,6910,6910,0
20240529,141200,325099750,6910,6910,6910,6910,0
20240529,141100,325099750,6910,6910,6910,6910,0
20240529,141000,325099750,6910,6910,6910,6910,1
20240529,140900,325092840,6860,6930,6930,6860,29
20240529,140800,324893830,6970,6970,6970,6970,0
20240529,140700,324893830,6970,6860,6970,6860,776
20240529,140600,319518810,6870,6870,6870,6870,0
20240529,140500,319518810,6870,6870,6870,6870,0
20240529,140400,319518810,6870,6870,6870,6870,0
20240529,140300,319518810,6870,6870,6870,6870,0
20240529,140200,319518810,6870,6870,6870,6870,0
20240529,140100,319518810,6870,6870,6870,6870,0
20240529,140000,319518810,6870,6870,6870,6870,0
20240529,135900,319518810,6870,6870,6870,6870,0
20240529,135800,319518810,6870,6870,6870,6870,0
20240529,135700,319518810,6870,6870,6870,6870,0
20240529,135600,319518810,6870,6870,6870,6870,0
20240529,135500,319518810,6870,6870,6870,6870,0
20240529,135400,319518810,6870,6850,6870,6840,171
20240529,135300,318349040,6870,6870,6870,6870,0
20240529,135200,318349040,6870,6870,6870,6870,0
20240529,135100,318349040,6870,6870,6870,6870,0
20240529,135000,318349040,6870,6870,6870,6870,1
20240529,134900,318342170,6850,6850,6850,6850,150
20240529,134800,317314670,6850,6850,6850,6850,0
20240529,134700,317314670,6850,6850,6850,6850,0
20240529,134600,317314670,6850,6850,6850,6850,99
20240529,134500,316636520,6860,6860,6860,6860,1
20240529,134400,316629660,6860,6850,6860,6850,218
20240529,134300,315135170,6850,6850,6850,6850,1
20240529,134200,315128320,6850,6850,6850,6850,200
20240529,134100,313758320,6860,6860,6860,6860,0
20240529,134000,313758320,6860,6860,6860,6860,0
20240529,133900,313758320,6860,6860,6860,6860,257
20240529,133800,311995300,6860,6860,6860,6860,1
20240529,133700,311988440,6860,6860,6860,6860,15
20240529,133600,311885540,6870,6870,6870,6870,0
20240529,133500,311885540,6870,6870,6870,6870,0
20240529,133400,311885540,6870,6870,6870,6870,0
20240529,133300,311885540,6870,6870,6870,6870,0
20240529,133200,311885540,6870,6870,6870,6870,3
20240529,133100,311864930,6870,6870,6870,6870,0
20240529,133000,311864930,6870,6870,6870,6870,0
20240529,132900,311864930,6870,6870,6870,6870,1000
20240529,132800,304994930,6880,6880,6880,6880,0
20240529,132700,304994930,6880,6880,6880,6880,0
20240529,132600,304994930,6880,6880,6880,6880,0
20240529,132500,304994930,6880,6880,6880,6880,0
20240529,132400,304994930,6880,6880,6880,6880,0
20240529,132300,304994930,6880,6880,6880,6880,0
20240529,132200,304994930,6880,6880,6880,6880,0
20240529,132100,304994930,6880,6880,6880,6880,0
20240529,132000,304994930,6880,6880,6880,6880,0
20240529,131900,304994930,6880,6880,6880,6880,0
20240529,131800,304994930,6880,6880,6880,6880,0
20240529,131700,304994930,6880,6880,6880,6880,1
20240529,131600,304988050,6830,6830,6830,6830,0
20240529,131500,304988050,6830,6830,6830,6830,0
20240529,131400,304988050,6830,6830,6830,6830,0
20240529,131300,304988050,6830,6830,6830,6830,0
20240529,131200,304988050,6830,6830,6830,6830,0
20240529,131100,304988050,6830,6830,6830,6830,0
20240529,131000,304988050,6830,6830,6830,6830,0
20240529,130900,304988050,6830,6830,6830,6830,0
20240529,130800,304988050,6830,6830,6830,6830,0
20240529,130700,304988050,6830,6830,6830,6830,0
20240529,130600,304988050,6830,6830,6830,6830,0
20240529,130500,304988050,6830,6830,6830,6830,0
20240529,130400,304988050,6830,6830,6830,6830,0
20240529,130300,304988050,6830,6830,6830,6830,0
20240529,130200,304988050,6830,6830,6830,6830,1
20240529,130100,304981220,6880,6880,6880,6880,0
20240529,130000,304981220,6880,6830,6880,6830,501
20240529,125900,301543630,6830,6830,6830,6830,30
20240529,125800,301338730,6840,6840,6840,6840,0
20240529,125700,301338730,6840,6840,6840,6840,0
20240529,125600,301338730,6840,6850,6850,6840,3
20240529,125500,301318200,6850,6850,6850,6850,0
20240529,125400,301318200,6850,6850,6850,6850,0
20240529,125300,301318200,6850,6850,6850,6850,1
20240529,125200,301311350,6850,6850,6850,6850,0
20240529,125100,301311350,6850,6840,6850,6840,111
20240529,125000,300551050,6850,6850,6850,6850,0
20240529,124900,300551050,6850,6860,6860,6850,158
20240529,124800,299468410,6860,6860,6860,6860,1
20240529,124700,299461550,6770,6830,6830,6770,650
20240529,124600,295040810,6900,6900,6900,6900,1
20240529,124500,295033910,6890,6880,6890,6880,266
20240529,124400,293201200,6890,6890,6890,6890,0
20240529,124300,293201200,6890,6870,6890,6870,200
20240529,124200,291824090,6880,6880,6880,6880,0
20240529,124100,291824090,6880,6880,6880,6880,13
20240529,124000,291734650,6900,6900,6900,6900,0
20240529,123900,291734650,6900,6870,6900,6810,182
20240529,123800,290491250,6870,6870,6870,6870,33
20240529,123700,290264540,6910,6910,6910,6910,0
20240529,123600,290264540,6910,6910,6910,6910,0
20240529,123500,290264540,6910,6910,6910,6910,1
20240529,123400,290257630,6870,6920,6920,6870,2
20240529,123300,290243840,6920,6920,6920,6920,3
20240529,123200,290223080,6920,6920,6920,6920,0
20240529,123100,290223080,6920,6920,6920,6920,0
20240529,123000,290223080,6920,6920,6920,6920,0
20240529,122900,290223080,6920,6920,6920,6920,0
20240529,122800,290223080,6920,6870,6920,6870,2
20240529,122700,290209290,6910,6910,6930,6910,12
20240529,122600,290126330,6910,6910,6910,6860,255
20240529,122500,288374180,6850,6850,6850,6850,0
20240529,122400,288374180,6850,6850,6850,6850,1
20240529,122300,288367330,6860,6860,6860,6860,0
20240529,122200,288367330,6860,6860,6860,6860,0
20240529,122100,288367330,6860,6870,6870,6860,100
20240529,122000,287681310,6880,6890,6890,6880,91
20240529,121900,287054360,6890,6890,6890,6890,27
20240529,121800,286868330,6890,6890,6890,6890,0
20240529,121700,286868330,6890,6890,6890,6890,0
20240529,121600,286868330,6890,6890,6890,6890,0
20240529,121500,286868330,6890,6890,6890,6890,0
20240529,121400,286868330,6890,6890,6890,6890,0
20240529,121300,286868330,6890,6890,6890,6890,0
20240529,121200,286868330,6890,6890,6890,6890,0
20240529,121100,286868330,6890,6890,6890,6890,0
20240529,121000,286868330,6890,6890,6890,6890,0
20240529,120900,286868330,6890,6890,6890,6890,32
20240529,120800,286647850,6890,6890,6890,6890,20
20240529,120700,286510050,6890,6890,6890,6890,0
20240529,120600,286510050,6890,6890,6890,6890,0
20240529,120500,286510050,6890,6890,6890,6890,0
20240529,120400,286510050,6890,6890,6890,6890,0
20240529,120300,286510050,6890,6890,6890,6890,0
20240529,120200,286510050,6890,6890,6890,6890,0
20240529,120100,286510050,6890,6890,6890,6890,0
20240529,120000,286510050,6890,6890,6890,6890,0
20240529,115900,286510050,6890,6890,6890,6890,0
20240529,115800,286510050,6890,6890,6890,6890,0
20240529,115700,286510050,6890,6890,6890,6890,0
20240529,115600,286510050,6890,6890,6890,6890,0
20240529,115500,286510050,6890,6890,6890,6890,3
20240529,115400,286489380,6890,6890,6890,6890,34
20240529,115300,286255120,6890,6890,6890,6890,0
20240529,115200,286255120,6890,6890,6890,6890,0
20240529,115100,286255120,6890,6890,6890,6890,0
20240529,115000,286255120,6890,6900,6900,6890,40
20240529,114900,285979480,6900,6900,6900,6900,0
20240529,114800,285979480,6900,6900,6900,6900,0
20240529,114700,285979480,6900,6900,6900,6900,0
20240529,114600,285979480,6900,6900,6900,6900,0
20240529,114500,285979480,6900,6900,6900,6900,0
20240529,114400,285979480,6900,6900,6900,6900,0
20240529,114300,285979480,6900,6900,6900,6900,0
20240529,114200,285979480,6900,6920,6920,6900,483
20240529,114100,282640580,6940,6940,6940,6940,0
20240529,114000,282640580,6940,6940,6940,6940,0
20240529,113900,282640580,6940,6940,6940,6940,0
20240529,113800,282640580,6940,6940,6940,6940,0
20240529,113700,282640580,6940,6920,6950,6920,166
20240529,113600,281488930,6920,6920,6920,6920,0
20240529,113500,281488930,6920,6920,6920,6920,0
20240529,113400,281488930,6920,6920,6920,6920,30
20240529,113300,281281330,6950,6950,6950,6950,0
20240529,113200,281281330,6950,6950,6950,6950,0
20240529,113100,281281330,6950,6950,6950,6950,0
20240529,113000,281281330,6950,6950,6950,6950,1
20240529,112900,281274380,6950,6950,6950,6950,0
20240529,112800,281274380,6950,6950,6950,6950,0
20240529,112700,281274380,6950,6950,6950,6950,10
20240529,112600,281204880,6950,6950,6950,6950,0
20240529,112500,281204880,6950,6950,6950,6950,0
20240529,112400,281204880,6950,6950,6950,6950,0
20240529,112300,281204880,6950,6950,6950,6950,29
20240529,112200,281003330,6950,6950,6950,6950,0
20240529,112100,281003330,6950,6950,6950,6950,0
20240529,112000,281003330,6950,6950,6950,6950,32
20240529,111900,280780930,6950,6950,6950,6950,0
20240529,111800,280780930,6950,6950,6950,6950,0
20240529,111700,280780930,6950,6950,6950,6950,0
20240529,111600,280780930,6950,6950,6950,6950,0
20240529,111500,280780930,6950,6940,6950,6940,1613
20240529,111400,269570880,6950,6950,6950,6950,0
20240529,111300,269570880,6950,6920,6950,6850,209
20240529,111200,268138770,6870,6870,6870,6870,1
20240529,111100,268131900,6930,6930,6930,6930,33
20240529,111000,267903210,6930,6930,6930,6930,0
20240529,110900,267903210,6930,6880,6930,6880,501
20240529,110800,264456280,6880,6930,6930,6880,505
20240529,110700,260981630,6950,6950,6950,6950,0
20240529,110600,260981630,6950,6960,6960,6950,3
20240529,110500,260960770,6820,6960,6960,6820,485
20240529,110400,257607300,6980,6980,6980,6980,0
20240529,110300,257607300,6980,6970,6980,6970,25
20240529,110200,257433000,6990,6990,6990,6990,0
20240529,110100,257433000,6990,7000,7000,6990,171
20240529,110000,256236300,7000,7000,7000,7000,0
20240529,105900,256236300,7000,6980,7000,6980,700
20240529,105800,251337700,7000,7000,7000,7000,53
20240529,105700,250966700,6970,6970,6970,6970,175
20240529,105600,249746950,7000,7000,7000,7000,200
20240529,105500,248346950,7000,7000,7000,7000,610
20240529,105400,244076950,7000,7000,7000,7000,0
20240529,105300,244076950,7000,7000,7000,7000,201
20240529,105200,242669950,6990,6980,7000,6980,677
20240529,105100,237937480,6980,6980,6980,6980,1
20240529,105000,237930500,6960,6960,6960,6960,5
20240529,104900,237895700,6990,6990,6990,6990,0
20240529,104800,237895700,6990,6990,6990,6990,101
20240529,104700,237189710,6990,6990,6990,6990,1
20240529,104600,237182720,7000,6940,7000,6940,710
20240529,104500,232220080,6940,6940,6940,6940,1
20240529,104400,232213140,6930,6940,6940,6930,78
20240529,104300,231672210,6940,6940,6970,6940,29
20240529,104200,231470920,6940,6940,6970,6940,71
20240529,104100,230978150,6970,6970,6970,6970,215
20240529,104000,229479600,6960,6960,6980,6960,312
20240529,103900,227307170,7000,6920,7000,6920,691
20240529,103800,222493950,6900,6880,6900,6880,328
20240529,103700,220236090,6880,6880,6880,6880,0
20240529,103600,220236090,6880,6880,6880,6880,39
20240529,103500,219967770,6880,6880,6880,6880,3
20240529,103400,219947130,6890,6890,6890,6890,39
20240529,103300,219678420,6890,6890,6890,6890,1
20240529,103200,219671530,6890,6890,6890,6890,152
20240529,103100,218624250,6890,6890,6890,6890,8
20240529,103000,218569130,6890,6890,6890,6890,11
20240529,102900,218493340,6900,6900,6900,6900,0
20240529,102800,218493340,6900,6900,6900,6900,440
20240529,102700,215457340,6900,6890,6900,6890,2
20240529,102600,215443550,6840,6840,6840,6840,1
20240529,102500,215436710,6900,6900,6900,6900,0
20240529,102400,215436710,6900,6900,6900,6900,0
20240529,102300,215436710,6900,6920,6920,6900,168
20240529,102200,214274690,6910,6880,6930,6880,846
20240529,102100,208430640,6890,6890,6890,6890,1
20240529,102000,208423750,6820,6820,6820,6820,50
20240529,101900,208082750,6900,6900,6900,6900,1
20240529,101800,208075850,6820,6930,6930,6820,650
20240529,101700,203591460,6900,6900,6900,6900,24
20240529,101600,203425860,6900,6890,6900,6890,776
20240529,101500,198074460,6840,6840,6840,6840,500
20240529,101400,194654460,6890,6860,6890,6860,29
20240529,101300,194455490,6840,6800,6840,6800,1192
20240529,101200,186321370,6800,6810,6810,6800,100
20240529,101100,185641360,6800,6790,6820,6790,127
20240529,101000,184776600,6770,6770,6770,6770,6
20240529,100900,184735980,6720,6790,6790,6710,1658
20240529,100800,173552060,6800,6820,6820,6800,500
20240529,100700,170151280,6910,6890,6910,6830,91
20240529,100600,169524330,6850,6880,6920,6850,982
20240529,100500,162791840,6930,6950,6950,6900,202
20240529,100400,161397960,6940,6990,7010,6850,1543
20240529,100300,150789890,7020,7020,7020,6980,330
20240529,100200,148473530,7020,6960,7020,6950,3318
20240529,100100,125316290,6950,6930,6950,6930,2579
20240529,100000,107395030,6930,6840,6930,6840,17
20240529,095900,107278660,6820,6880,6940,6820,1265
20240529,095800,98536900,6880,6870,6880,6860,116
20240529,095700,97739980,6870,6870,6870,6870,9
20240529,095600,97678150,6870,6860,6870,6860,51
20240529,095500,97327790,6870,6820,6870,6810,3001
20240529,095400,76807980,6820,6820,6820,6820,1
20240529,095300,76801160,6820,6820,6820,6820,0
20240529,095200,76801160,6820,6810,6820,6810,781
20240529,095100,71481350,6810,6810,6810,6810,99
20240529,095000,70807160,6800,6800,6800,6800,50
20240529,094900,70467160,6800,6800,6800,6800,52
20240529,094800,70113560,6800,6800,6800,6800,0
20240529,094700,70113560,6800,6800,6800,6800,7
20240529,094600,70065960,6800,6800,6800,6800,42
20240529,094500,69780360,6810,6810,6810,6810,0
20240529,094400,69780360,6810,6810,6810,6810,0
20240529,094300,69780360,6810,6810,6810,6810,0
20240529,094200,69780360,6810,6810,6810,6810,0
20240529,094100,69780360,6810,6810,6810,6810,5
20240529,094000,69746310,6800,6800,6800,6800,300
20240529,093900,67706310,6800,6800,6800,6800,329
20240529,093800,65469110,6790,6790,6790,6790,0
20240529,093700,65469110,6790,6790,6790,6790,151
20240529,093600,64443820,6780,6780,6780,6780,4
20240529,093500,64416700,6780,6780,6780,6780,42
20240529,093400,64131940,6780,6780,6780,6780,100
20240529,093300,63453940,6780,6780,6780,6780,0
20240529,093200,63453940,6780,6780,6780,6780,22
20240529,093100,63304780,6790,6790,6790,6790,0
20240529,093000,63304780,6790,6790,6790,6790,100
20240529,092900,62625780,6790,6790,6790,6790,0
20240529,092800,62625780,6790,6790,6790,6790,0
20240529,092700,62625780,6790,6790,6790,6790,0
20240529,092600,62625780,6790,6790,6790,6790,1
20240529,092500,62618990,6790,6800,6800,6790,4
20240529,092400,62591800,6790,6790,6790,6790,0
20240529,092300,62591800,6790,6790,6790,6790,0
20240529,092200,62591800,6790,6770,6790,6760,3918
20240529,092100,36067520,6770,6770,6770,6770,40
20240529,092000,35796720,6750,6750,6750,6750,0
20240529,091900,35796720,6750,6750,6750,6750,10
20240529,091800,35729220,6750,6770,6770,6750,32
20240529,091700,35513100,6800,6800,6800,6800,500
20240529,091600,32113100,6790,6790,6790,6790,148
20240529,091500,31108180,6790,6790,6790,6790,0
20240529,091400,31108180,6790,6790,6790,6790,0
20240529,091300,31108180,6790,6790,6790,6790,59
20240529,091200,30707570,6800,6780,6800,6770,1993
20240529,091100,17176140,6780,6800,6800,6780,988
20240529,091000,10472460,6800,6820,6820,6780,98
20240529,090900,9806680,6800,6800,6800,6800,0
20240529,090800,9806680,6800,6800,6800,6800,0
20240529,090700,9806680,6800,6810,6830,6800,223
20240529,090600,8283690,6790,6870,6870,6790,267
20240529,090500,6454810,6870,6740,6910,6740,745
20240529,090400,1347770,6700,6700,6700,6700,14
20240529,090300,1253970,6680,6680,6680,6680,0
20240529,090200,1253970,6680,6680,6680,6680,1
20240529,090100,1247290,6670,6670,6670,6670,10
20240529,090000,1180590,6670,6670,6670,6670,177