KissMeData/246720/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,210100,401633310,6900,6900,6900,6900,203
20240704,210000,401633310,6900,6900,6900,6900,0
20240704,205900,401633310,6900,6900,6900,6900,0
20240704,205800,401633310,6900,6900,6900,6900,0
20240704,205700,401633310,6900,6900,6900,6900,0
20240704,205600,401633310,6900,6900,6900,6900,0
20240704,205500,401633310,6900,6900,6900,6900,0
20240704,205400,401633310,6900,6900,6900,6900,0
20240704,205300,401633310,6900,6900,6900,6900,0
20240704,205200,401633310,6900,6900,6900,6900,0
20240704,205100,401633310,6900,6900,6900,6900,0
20240704,205000,401633310,6900,6900,6900,6900,0
20240704,204900,401633310,6900,6900,6900,6900,0
20240704,204800,401633310,6900,6900,6900,6900,0
20240704,204700,401633310,6900,6900,6900,6900,0
20240704,204600,401633310,6900,6900,6900,6900,0
20240704,204500,401633310,6900,6900,6900,6900,0
20240704,204400,401633310,6900,6900,6900,6900,0
20240704,204300,401633310,6900,6900,6900,6900,0
20240704,204200,401633310,6900,6900,6900,6900,0
20240704,204100,401633310,6900,6900,6900,6900,0
20240704,204000,401633310,6900,6900,6900,6900,0
20240704,203900,401633310,6900,6900,6900,6900,0
20240704,203800,401633310,6900,6900,6900,6900,0
20240704,203700,401633310,6900,6900,6900,6900,0
20240704,203600,401633310,6900,6900,6900,6900,0
20240704,203500,401633310,6900,6900,6900,6900,0
20240704,203400,401633310,6900,6900,6900,6900,0
20240704,203300,401633310,6900,6900,6900,6900,0
20240704,203200,401633310,6900,6900,6900,6900,0
20240704,203100,401633310,6900,6900,6900,6900,203
20240704,203000,401633310,6900,6900,6900,6900,0
20240704,202900,401633310,6900,6900,6900,6900,0
20240704,202800,401633310,6900,6900,6900,6900,0
20240704,202700,401633310,6900,6900,6900,6900,0
20240704,202600,401633310,6900,6900,6900,6900,0
20240704,202500,401633310,6900,6900,6900,6900,0
20240704,202400,401633310,6900,6900,6900,6900,0
20240704,202300,401633310,6900,6900,6900,6900,0
20240704,202200,401633310,6900,6900,6900,6900,0
20240704,202100,401633310,6900,6900,6900,6900,0
20240704,202000,401633310,6900,6900,6900,6900,0
20240704,201900,401633310,6900,6900,6900,6900,0
20240704,201800,401633310,6900,6900,6900,6900,0
20240704,201700,401633310,6900,6900,6900,6900,0
20240704,201600,401633310,6900,6900,6900,6900,0
20240704,201500,401633310,6900,6900,6900,6900,0
20240704,201400,401633310,6900,6900,6900,6900,0
20240704,201300,401633310,6900,6900,6900,6900,0
20240704,201200,401633310,6900,6900,6900,6900,0
20240704,201100,401633310,6900,6900,6900,6900,0
20240704,201000,401633310,6900,6900,6900,6900,0
20240704,200900,401633310,6900,6900,6900,6900,0
20240704,200800,401633310,6900,6900,6900,6900,0
20240704,200700,401633310,6900,6900,6900,6900,0
20240704,200600,401633310,6900,6900,6900,6900,0
20240704,200500,401633310,6900,6900,6900,6900,0
20240704,200400,401633310,6900,6900,6900,6900,0
20240704,200300,401633310,6900,6900,6900,6900,0
20240704,200200,401633310,6900,6900,6900,6900,0
20240704,200100,401633310,6900,6900,6900,6900,203
20240704,200000,401633310,6900,6900,6900,6900,0
20240704,195900,401633310,6900,6900,6900,6900,0
20240704,195800,401633310,6900,6900,6900,6900,0
20240704,195700,401633310,6900,6900,6900,6900,0
20240704,195600,401633310,6900,6900,6900,6900,0
20240704,195500,401633310,6900,6900,6900,6900,0
20240704,195400,401633310,6900,6900,6900,6900,0
20240704,195300,401633310,6900,6900,6900,6900,0
20240704,195200,401633310,6900,6900,6900,6900,0
20240704,195100,401633310,6900,6900,6900,6900,0
20240704,195000,401633310,6900,6900,6900,6900,0
20240704,194900,401633310,6900,6900,6900,6900,0
20240704,194800,401633310,6900,6900,6900,6900,0
20240704,194700,401633310,6900,6900,6900,6900,0
20240704,194600,401633310,6900,6900,6900,6900,0
20240704,194500,401633310,6900,6900,6900,6900,0
20240704,194400,401633310,6900,6900,6900,6900,0
20240704,194300,401633310,6900,6900,6900,6900,0
20240704,194200,401633310,6900,6900,6900,6900,0
20240704,194100,401633310,6900,6900,6900,6900,0
20240704,194000,401633310,6900,6900,6900,6900,0
20240704,193900,401633310,6900,6900,6900,6900,0
20240704,193800,401633310,6900,6900,6900,6900,0
20240704,193700,401633310,6900,6900,6900,6900,0
20240704,193600,401633310,6900,6900,6900,6900,0
20240704,193500,401633310,6900,6900,6900,6900,0
20240704,193400,401633310,6900,6900,6900,6900,0
20240704,193300,401633310,6900,6900,6900,6900,0
20240704,193200,401633310,6900,6900,6900,6900,0
20240704,193100,401633310,6900,6900,6900,6900,203
20240704,193000,401633310,6900,6900,6900,6900,0
20240704,192900,401633310,6900,6900,6900,6900,0
20240704,192800,401633310,6900,6900,6900,6900,0
20240704,192700,401633310,6900,6900,6900,6900,0
20240704,192600,401633310,6900,6900,6900,6900,0
20240704,192500,401633310,6900,6900,6900,6900,0
20240704,192400,401633310,6900,6900,6900,6900,0
20240704,192300,401633310,6900,6900,6900,6900,0
20240704,192200,401633310,6900,6900,6900,6900,0
20240704,192100,401633310,6900,6900,6900,6900,0
20240704,192000,401633310,6900,6900,6900,6900,0
20240704,191900,401633310,6900,6900,6900,6900,0
20240704,191800,401633310,6900,6900,6900,6900,0
20240704,191700,401633310,6900,6900,6900,6900,0
20240704,191600,401633310,6900,6900,6900,6900,0
20240704,191500,401633310,6900,6900,6900,6900,0
20240704,191400,401633310,6900,6900,6900,6900,0
20240704,191300,401633310,6900,6900,6900,6900,0
20240704,191200,401633310,6900,6900,6900,6900,0
20240704,191100,401633310,6900,6900,6900,6900,0
20240704,191000,401633310,6900,6900,6900,6900,0
20240704,190900,401633310,6900,6900,6900,6900,0
20240704,190800,401633310,6900,6900,6900,6900,0
20240704,190700,401633310,6900,6900,6900,6900,0
20240704,190600,401633310,6900,6900,6900,6900,0
20240704,190500,401633310,6900,6900,6900,6900,0
20240704,190400,401633310,6900,6900,6900,6900,0
20240704,190300,401633310,6900,6900,6900,6900,0
20240704,190200,401633310,6900,6900,6900,6900,0
20240704,190100,401633310,6900,6900,6900,6900,203
20240704,190000,401633310,6900,6900,6900,6900,0
20240704,185900,401633310,6900,6900,6900,6900,0
20240704,185800,401633310,6900,6900,6900,6900,0
20240704,185700,401633310,6900,6900,6900,6900,0
20240704,185600,401633310,6900,6900,6900,6900,0
20240704,185500,401633310,6900,6900,6900,6900,0
20240704,185400,401633310,6900,6900,6900,6900,0
20240704,185300,401633310,6900,6900,6900,6900,0
20240704,185200,401633310,6900,6900,6900,6900,0
20240704,185100,401633310,6900,6900,6900,6900,0
20240704,185000,401633310,6900,6900,6900,6900,0
20240704,184900,401633310,6900,6900,6900,6900,0
20240704,184800,401633310,6900,6900,6900,6900,0
20240704,184700,401633310,6900,6900,6900,6900,0
20240704,184600,401633310,6900,6900,6900,6900,0
20240704,184500,401633310,6900,6900,6900,6900,0
20240704,184400,401633310,6900,6900,6900,6900,0
20240704,184300,401633310,6900,6900,6900,6900,0
20240704,184200,401633310,6900,6900,6900,6900,0
20240704,184100,401633310,6900,6900,6900,6900,0
20240704,184000,401633310,6900,6900,6900,6900,0
20240704,183900,401633310,6900,6900,6900,6900,0
20240704,183800,401633310,6900,6900,6900,6900,0
20240704,183700,401633310,6900,6900,6900,6900,0
20240704,183600,401633310,6900,6900,6900,6900,0
20240704,183500,401633310,6900,6900,6900,6900,0
20240704,183400,401633310,6900,6900,6900,6900,0
20240704,183300,401633310,6900,6900,6900,6900,0
20240704,183200,401633310,6900,6900,6900,6900,0
20240704,183100,401633310,6900,6900,6900,6900,203
20240704,183000,401633310,6900,6900,6900,6900,0
20240704,182900,401633310,6900,6900,6900,6900,0
20240704,182800,401633310,6900,6900,6900,6900,0
20240704,182700,401633310,6900,6900,6900,6900,0
20240704,182600,401633310,6900,6900,6900,6900,0
20240704,182500,401633310,6900,6900,6900,6900,0
20240704,182400,401633310,6900,6900,6900,6900,0
20240704,182300,401633310,6900,6900,6900,6900,0
20240704,182200,401633310,6900,6900,6900,6900,0
20240704,182100,401633310,6900,6900,6900,6900,0
20240704,182000,401633310,6900,6900,6900,6900,0
20240704,181900,401633310,6900,6900,6900,6900,0
20240704,181800,401633310,6900,6900,6900,6900,0
20240704,181700,401633310,6900,6900,6900,6900,0
20240704,181600,401633310,6900,6900,6900,6900,0
20240704,181500,401633310,6900,6900,6900,6900,0
20240704,181400,401633310,6900,6900,6900,6900,0
20240704,181300,401633310,6900,6900,6900,6900,0
20240704,181200,401633310,6900,6900,6900,6900,0
20240704,181100,401633310,6900,6900,6900,6900,0
20240704,181000,401633310,6900,6900,6900,6900,0
20240704,180900,401633310,6900,6900,6900,6900,0
20240704,180800,401633310,6900,6900,6900,6900,0
20240704,180700,401633310,6900,6900,6900,6900,0
20240704,180600,401633310,6900,6900,6900,6900,0
20240704,180500,401633310,6900,6900,6900,6900,0
20240704,180400,401633310,6900,6900,6900,6900,0
20240704,180300,401633310,6900,6900,6900,6900,0
20240704,180200,401633310,6900,6900,6900,6900,0
20240704,180100,401633310,6900,6900,6900,6900,203
20240704,180000,401633310,6900,6900,6900,6900,0
20240704,175900,401633310,6900,6900,6900,6900,0
20240704,175800,401633310,6900,6900,6900,6900,0
20240704,175700,401633310,6900,6900,6900,6900,0
20240704,175600,401633310,6900,6900,6900,6900,0
20240704,175500,401633310,6900,6900,6900,6900,0
20240704,175400,401633310,6900,6900,6900,6900,0
20240704,175300,401633310,6900,6900,6900,6900,0
20240704,175200,401633310,6900,6900,6900,6900,0
20240704,175100,401633310,6900,6900,6900,6900,0
20240704,175000,401633310,6900,6900,6900,6900,0
20240704,174900,401633310,6900,6900,6900,6900,0
20240704,174800,401633310,6900,6900,6900,6900,0
20240704,174700,401633310,6900,6900,6900,6900,0
20240704,174600,401633310,6900,6900,6900,6900,0
20240704,174500,401633310,6900,6900,6900,6900,0
20240704,174400,401633310,6900,6900,6900,6900,0
20240704,174300,401633310,6900,6900,6900,6900,0
20240704,174200,401633310,6900,6900,6900,6900,0
20240704,174100,401633310,6900,6900,6900,6900,0
20240704,174000,401633310,6900,6900,6900,6900,0
20240704,173900,401633310,6900,6900,6900,6900,0
20240704,173800,401633310,6900,6900,6900,6900,0
20240704,173700,401633310,6900,6900,6900,6900,0
20240704,173600,401633310,6900,6900,6900,6900,0
20240704,173500,401633310,6900,6900,6900,6900,0
20240704,173400,401633310,6900,6900,6900,6900,0
20240704,173300,401633310,6900,6900,6900,6900,0
20240704,173200,401633310,6900,6900,6900,6900,0
20240704,173100,401633310,6900,6900,6900,6900,203
20240704,173000,401633310,6900,6900,6900,6900,0
20240704,172900,401633310,6900,6900,6900,6900,0
20240704,172800,401633310,6900,6900,6900,6900,0
20240704,172700,401633310,6900,6900,6900,6900,0
20240704,172600,401633310,6900,6900,6900,6900,0
20240704,172500,401633310,6900,6900,6900,6900,0
20240704,172400,401633310,6900,6900,6900,6900,0
20240704,172300,401633310,6900,6900,6900,6900,0
20240704,172200,401633310,6900,6900,6900,6900,0
20240704,172100,401633310,6900,6900,6900,6900,0
20240704,172000,401633310,6900,6900,6900,6900,0
20240704,171900,401633310,6900,6900,6900,6900,0
20240704,171800,401633310,6900,6900,6900,6900,0
20240704,171700,401633310,6900,6900,6900,6900,0
20240704,171600,401633310,6900,6900,6900,6900,0
20240704,171500,401633310,6900,6900,6900,6900,0
20240704,171400,401633310,6900,6900,6900,6900,0
20240704,171300,401633310,6900,6900,6900,6900,0
20240704,171200,401633310,6900,6900,6900,6900,0
20240704,171100,401633310,6900,6900,6900,6900,0
20240704,171000,401633310,6900,6900,6900,6900,0
20240704,170900,401633310,6900,6900,6900,6900,0
20240704,170800,401633310,6900,6900,6900,6900,0
20240704,170700,401633310,6900,6900,6900,6900,0
20240704,170600,401633310,6900,6900,6900,6900,0
20240704,170500,401633310,6900,6900,6900,6900,0
20240704,170400,401633310,6900,6900,6900,6900,0
20240704,170300,401633310,6900,6900,6900,6900,0
20240704,170200,401633310,6900,6900,6900,6900,0
20240704,170100,401633310,6900,6900,6900,6900,203
20240704,170000,401633310,6900,6900,6900,6900,0
20240704,165900,401633310,6900,6900,6900,6900,0
20240704,165800,401633310,6900,6900,6900,6900,0
20240704,165700,401633310,6900,6900,6900,6900,0
20240704,165600,401633310,6900,6900,6900,6900,0
20240704,165500,401633310,6900,6900,6900,6900,0
20240704,165400,401633310,6900,6900,6900,6900,0
20240704,165300,401633310,6900,6900,6900,6900,0
20240704,165200,401633310,6900,6900,6900,6900,0
20240704,165100,401633310,6900,6900,6900,6900,0
20240704,165000,401633310,6900,6900,6900,6900,0
20240704,164900,401633310,6900,6900,6900,6900,0
20240704,164800,401633310,6900,6900,6900,6900,0
20240704,164700,401633310,6900,6900,6900,6900,0
20240704,164600,401633310,6900,6900,6900,6900,0
20240704,164500,401633310,6900,6900,6900,6900,0
20240704,164400,401633310,6900,6900,6900,6900,0
20240704,164300,401633310,6900,6900,6900,6900,0
20240704,164200,401633310,6900,6900,6900,6900,0
20240704,164100,401633310,6900,6900,6900,6900,0
20240704,164000,401633310,6900,6900,6900,6900,0
20240704,163900,401633310,6900,6900,6900,6900,0
20240704,163800,401633310,6900,6900,6900,6900,0
20240704,163700,401633310,6900,6900,6900,6900,0
20240704,163600,401633310,6900,6900,6900,6900,0
20240704,163500,401633310,6900,6900,6900,6900,0
20240704,163400,401633310,6900,6900,6900,6900,0
20240704,163300,401633310,6900,6900,6900,6900,0
20240704,163200,401633310,6900,6900,6900,6900,0
20240704,163100,401633310,6900,6900,6900,6900,203
20240704,163000,401633310,6900,6900,6900,6900,0
20240704,162900,401633310,6900,6900,6900,6900,0
20240704,162800,401633310,6900,6900,6900,6900,0
20240704,162700,401633310,6900,6900,6900,6900,0
20240704,162600,401633310,6900,6900,6900,6900,0
20240704,162500,401633310,6900,6900,6900,6900,0
20240704,162400,401633310,6900,6900,6900,6900,0
20240704,162300,401633310,6900,6900,6900,6900,0
20240704,162200,401633310,6900,6900,6900,6900,0
20240704,162100,401633310,6900,6900,6900,6900,0
20240704,162000,401633310,6900,6900,6900,6900,0
20240704,161900,401633310,6900,6900,6900,6900,0
20240704,161800,401633310,6900,6900,6900,6900,0
20240704,161700,401633310,6900,6900,6900,6900,0
20240704,161600,401633310,6900,6900,6900,6900,0
20240704,161500,401633310,6900,6900,6900,6900,0
20240704,161400,401633310,6900,6900,6900,6900,0
20240704,161300,401633310,6900,6900,6900,6900,0
20240704,161200,401633310,6900,6900,6900,6900,0
20240704,161100,401633310,6900,6900,6900,6900,0
20240704,161000,401633310,6900,6900,6900,6900,0
20240704,160900,401633310,6900,6900,6900,6900,0
20240704,160800,401633310,6900,6900,6900,6900,0
20240704,160700,401633310,6900,6900,6900,6900,0
20240704,160600,401633310,6900,6900,6900,6900,0
20240704,160500,401633310,6900,6900,6900,6900,0
20240704,160400,401633310,6900,6900,6900,6900,0
20240704,160300,401633310,6900,6900,6900,6900,0
20240704,160200,401633310,6900,6900,6900,6900,0
20240704,160100,401633310,6900,6900,6900,6900,203
20240704,160000,401633310,6900,6900,6900,6900,0
20240704,155900,401633310,6900,6900,6900,6900,0
20240704,155800,401633310,6900,6900,6900,6900,0
20240704,155700,401633310,6900,6900,6900,6900,0
20240704,155600,401633310,6900,6900,6900,6900,0
20240704,155500,401633310,6900,6900,6900,6900,0
20240704,155400,401633310,6900,6900,6900,6900,0
20240704,155300,401633310,6900,6900,6900,6900,0
20240704,155200,401633310,6900,6900,6900,6900,0
20240704,155100,401633310,6900,6900,6900,6900,0
20240704,155000,401633310,6900,6900,6900,6900,0
20240704,154900,401633310,6900,6900,6900,6900,0
20240704,154800,401633310,6900,6900,6900,6900,0
20240704,154700,401633310,6900,6900,6900,6900,0
20240704,154600,401633310,6900,6900,6900,6900,0
20240704,154500,401633310,6900,6900,6900,6900,0
20240704,154400,401633310,6900,6900,6900,6900,0
20240704,154300,401633310,6900,6900,6900,6900,0
20240704,154200,401633310,6900,6900,6900,6900,0
20240704,154100,401633310,6900,6900,6900,6900,0
20240704,154000,401633310,6900,6900,6900,6900,0
20240704,153900,401633310,6900,6900,6900,6900,0
20240704,153800,401633310,6900,6900,6900,6900,0
20240704,153700,401633310,6900,6900,6900,6900,0
20240704,153600,401633310,6900,6900,6900,6900,0
20240704,153500,401633310,6900,6900,6900,6900,0
20240704,153400,401633310,6900,6900,6900,6900,0
20240704,153300,401633310,6900,6900,6900,6900,0
20240704,153200,401633310,6900,6900,6900,6900,0
20240704,153100,401633310,6900,6900,6900,6900,203
20240704,153000,401633310,6900,6900,6900,6900,203
20240704,152900,400232610,6900,6900,6900,6900,0
20240704,152800,400232610,6900,6900,6900,6900,0
20240704,152700,400232610,6900,6900,6900,6900,0
20240704,152600,400232610,6900,6900,6900,6900,0
20240704,152500,400232610,6900,6900,6900,6900,0
20240704,152400,400232610,6900,6900,6900,6900,0
20240704,152300,400232610,6900,6900,6900,6900,0
20240704,152200,400232610,6900,6900,6900,6900,0
20240704,152100,400232610,6900,6900,6900,6900,0
20240704,152000,400232610,6900,6900,6900,6900,0
20240704,151900,400232610,6900,6900,6900,6900,0
20240704,151800,400232610,6900,6880,6900,6880,14
20240704,151700,400136250,6890,6890,6890,6890,1
20240704,151600,400129360,6880,6890,6890,6880,50
20240704,151500,399785060,6890,6880,6890,6880,901
20240704,151400,393586170,6890,6890,6890,6890,77
20240704,151300,393055640,6880,6890,6890,6880,123
20240704,151200,392208350,6890,6890,6890,6890,0
20240704,151100,392208350,6890,6890,6890,6890,0
20240704,151000,392208350,6890,6890,6890,6890,1
20240704,150900,392201460,6890,6880,6890,6880,2
20240704,150800,392187690,6890,6890,6890,6890,0
20240704,150700,392187690,6890,6890,6890,6890,0
20240704,150600,392187690,6890,6890,6890,6890,5
20240704,150500,392153240,6890,6890,6890,6890,0
20240704,150400,392153240,6890,6890,6890,6890,0
20240704,150300,392153240,6890,6880,6890,6880,38
20240704,150200,391891790,6890,6890,6890,6890,0
20240704,150100,391891790,6890,6890,6890,6890,0
20240704,150000,391891790,6890,6890,6890,6890,0
20240704,145900,391891790,6890,6890,6890,6890,10
20240704,145800,391822890,6890,6880,6890,6880,42
20240704,145700,391533920,6890,6890,6890,6890,0
20240704,145600,391533920,6890,6890,6890,6890,0
20240704,145500,391533920,6890,6890,6890,6890,41
20240704,145400,391251430,6890,6890,6890,6890,0
20240704,145300,391251430,6890,6890,6890,6890,0
20240704,145200,391251430,6890,6890,6890,6890,0
20240704,145100,391251430,6890,6890,6890,6890,0
20240704,145000,391251430,6890,6890,6890,6890,0
20240704,144900,391251430,6890,6890,6890,6890,0
20240704,144800,391251430,6890,6890,6890,6890,0
20240704,144700,391251430,6890,6890,6890,6890,0
20240704,144600,391251430,6890,6890,6890,6890,0
20240704,144500,391251430,6890,6890,6890,6890,156
20240704,144400,390176590,6890,6890,6890,6890,0
20240704,144300,390176590,6890,6890,6890,6890,146
20240704,144200,389170650,6890,6890,6890,6890,0
20240704,144100,389170650,6890,6890,6890,6890,100
20240704,144000,388481650,6890,6890,6890,6890,1
20240704,143900,388474760,6880,6890,6890,6880,102
20240704,143800,387772000,6890,6890,6890,6890,0
20240704,143700,387772000,6890,6890,6890,6890,250
20240704,143600,386049500,6890,6890,6890,6890,0
20240704,143500,386049500,6890,6890,6890,6890,0
20240704,143400,386049500,6890,6890,6890,6890,0
20240704,143300,386049500,6890,6890,6890,6890,0
20240704,143200,386049500,6890,6890,6890,6890,0
20240704,143100,386049500,6890,6890,6890,6890,0
20240704,143000,386049500,6890,6890,6890,6890,0
20240704,142900,386049500,6890,6890,6890,6890,0
20240704,142800,386049500,6890,6890,6890,6890,1
20240704,142700,386042610,6880,6880,6880,6880,38
20240704,142600,385781170,6890,6890,6890,6890,0
20240704,142500,385781170,6890,6890,6890,6890,0
20240704,142400,385781170,6890,6890,6890,6890,0
20240704,142300,385781170,6890,6890,6890,6890,0
20240704,142200,385781170,6890,6890,6890,6890,0
20240704,142100,385781170,6890,6890,6890,6890,0
20240704,142000,385781170,6890,6890,6890,6890,1158
20240704,141900,377802550,6900,6900,6900,6900,0
20240704,141800,377802550,6900,6900,6900,6900,0
20240704,141700,377802550,6900,6890,6900,6890,138
20240704,141600,376851720,6890,6900,6900,6890,561
20240704,141500,372983430,6900,6910,6910,6900,801
20240704,141400,367456480,6910,6910,6910,6910,0
20240704,141300,367456480,6910,6910,6910,6910,0
20240704,141200,367456480,6910,6920,6920,6910,6
20240704,141100,367414970,6920,6910,6920,6910,886
20240704,141000,361283860,6920,6920,6920,6920,0
20240704,140900,361283860,6920,6920,6920,6920,0
20240704,140800,361283860,6920,6920,6920,6920,308
20240704,140700,359152500,6970,6970,6970,6970,0
20240704,140600,359152500,6970,6970,6970,6970,0
20240704,140500,359152500,6970,6970,6970,6970,0
20240704,140400,359152500,6970,6970,6970,6970,0
20240704,140300,359152500,6970,6970,6970,6970,0
20240704,140200,359152500,6970,6970,6970,6970,0
20240704,140100,359152500,6970,6920,6970,6920,841
20240704,140000,353295180,6900,6900,6900,6900,0
20240704,135900,353295180,6900,6900,6900,6900,50
20240704,135800,352950180,6900,6900,6900,6900,0
20240704,135700,352950180,6900,6900,6900,6900,0
20240704,135600,352950180,6900,6900,6900,6900,0
20240704,135500,352950180,6900,6900,6900,6900,2
20240704,135400,352936380,6930,6930,6930,6930,0
20240704,135300,352936380,6930,6930,6930,6930,1
20240704,135200,352929450,6890,6930,6930,6890,284
20240704,135100,350971740,6940,6940,6940,6940,0
20240704,135000,350971740,6940,6940,6940,6940,0
20240704,134900,350971740,6940,6940,6940,6940,0
20240704,134800,350971740,6940,6940,6940,6940,0
20240704,134700,350971740,6940,6940,6940,6940,0
20240704,134600,350971740,6940,6940,6940,6940,41
20240704,134500,350687200,6940,6940,6940,6940,1
20240704,134400,350680260,6930,6930,6930,6930,1
20240704,134300,350673330,6930,6930,6930,6930,58
20240704,134200,350271390,6940,6940,6940,6940,0
20240704,134100,350271390,6940,6900,6940,6890,13
20240704,134000,350181500,6950,6950,6950,6950,0
20240704,133900,350181500,6950,6950,6950,6950,1
20240704,133800,350174550,6890,6890,6890,6890,0
20240704,133700,350174550,6890,6920,6920,6890,599
20240704,133600,346045680,6960,6950,6960,6950,2
20240704,133500,346031770,6940,6940,6940,6940,0
20240704,133400,346031770,6940,6940,6940,6940,144
20240704,133300,345032410,6920,6920,6920,6920,1
20240704,133200,345025490,6930,6950,6950,6890,321
20240704,133100,342813010,6960,6960,6960,6960,0
20240704,133000,342813010,6960,6960,6960,6960,0
20240704,132900,342813010,6960,6950,6960,6950,2
20240704,132800,342799100,6950,6950,6950,6950,0
20240704,132700,342799100,6950,6950,6950,6950,0
20240704,132600,342799100,6950,6950,6950,6950,0
20240704,132500,342799100,6950,6950,6950,6950,0
20240704,132400,342799100,6950,6950,6950,6950,1
20240704,132300,342792150,6900,6900,6900,6900,0
20240704,132200,342792150,6900,6920,6920,6900,508
20240704,132100,339283890,6970,6970,6970,6970,1
20240704,132000,339276920,6990,6990,6990,6990,0
20240704,131900,339276920,6990,6940,6990,6940,210
20240704,131800,337812910,6940,6940,6940,6940,0
20240704,131700,337812910,6940,6940,6940,6940,0
20240704,131600,337812910,6940,6940,6940,6900,720
20240704,131500,332840590,6970,6970,6970,6970,0
20240704,131400,332840590,6970,6970,6970,6970,0
20240704,131300,332840590,6970,6970,6970,6970,286
20240704,131200,330847170,6970,6970,6970,6970,5
20240704,131100,330812320,6940,6940,6940,6940,5
20240704,131000,330777620,6980,6980,6980,6980,0
20240704,130900,330777620,6980,6980,6980,6980,0
20240704,130800,330777620,6980,6980,6980,6980,0
20240704,130700,330777620,6980,6980,6980,6980,0
20240704,130600,330777620,6980,6980,6980,6980,0
20240704,130500,330777620,6980,6980,6980,6980,0
20240704,130400,330777620,6980,6980,6980,6980,0
20240704,130300,330777620,6980,6940,6980,6940,34
20240704,130200,330541300,6990,6920,6990,6920,177
20240704,130100,329315650,6940,6930,6940,6930,5
20240704,130000,329280960,6920,6920,6920,6920,0
20240704,125900,329280960,6920,6950,6950,6920,219
20240704,125800,327762920,6960,6980,6980,6960,350
20240704,125700,325325500,6990,6990,6990,6990,4
20240704,125600,325297540,6990,6990,6990,6990,0
20240704,125500,325297540,6990,6990,6990,6990,5
20240704,125400,325262590,7000,7000,7000,7000,100
20240704,125300,324562590,7000,7000,7000,7000,500
20240704,125200,321062590,7000,7000,7000,7000,0
20240704,125100,321062590,7000,7000,7000,7000,0
20240704,125000,321062590,7000,7000,7000,7000,18
20240704,124900,320936590,7000,7000,7000,7000,424
20240704,124800,317968590,7000,6980,7000,6980,920
20240704,124700,311529610,6970,6970,6970,6970,0
20240704,124600,311529610,6970,6970,6970,6970,0
20240704,124500,311529610,6970,6970,6970,6970,0
20240704,124400,311529610,6970,6970,6970,6970,0
20240704,124300,311529610,6970,6970,6970,6970,0
20240704,124200,311529610,6970,6970,6970,6970,0
20240704,124100,311529610,6970,7000,7000,6970,1150
20240704,124000,303480210,7000,6970,7000,6970,1146
20240704,123900,295464180,6970,6960,6970,6960,289
20240704,123800,293452130,6960,6960,6960,6960,148
20240704,123700,292422050,6960,6960,6960,6960,0
20240704,123600,292422050,6960,6960,6960,6960,1
20240704,123500,292415090,6960,6960,6960,6960,501
20240704,123400,288928130,6960,6960,6960,6960,1
20240704,123300,288921170,6950,6950,6950,6950,0
20240704,123200,288921170,6950,6950,6950,6950,0
20240704,123100,288921170,6950,6950,6950,6950,0
20240704,123000,288921170,6950,6940,6950,6940,73
20240704,122900,288413830,6920,6920,6920,6920,0
20240704,122800,288413830,6920,6920,6920,6920,0
20240704,122700,288413830,6920,6920,6920,6920,0
20240704,122600,288413830,6920,6920,6920,6920,20
20240704,122500,288275430,6910,6910,6910,6910,0
20240704,122400,288275430,6910,6910,6910,6910,0
20240704,122300,288275430,6910,6910,6910,6910,0
20240704,122200,288275430,6910,6910,6910,6910,140
20240704,122100,287308030,6910,6910,6910,6910,0
20240704,122000,287308030,6910,6910,6910,6910,0
20240704,121900,287308030,6910,6910,6910,6910,100
20240704,121800,286617030,6910,6950,6950,6910,145
20240704,121700,285614720,6950,6960,6960,6950,141
20240704,121600,284633370,6960,6960,6960,6960,0
20240704,121500,284633370,6960,6960,6960,6960,0
20240704,121400,284633370,6960,6960,6960,6960,0
20240704,121300,284633370,6960,6960,6960,6960,0
20240704,121200,284633370,6960,6910,6960,6910,6
20240704,121100,284591860,6960,6960,6960,6960,0
20240704,121000,284591860,6960,6960,6960,6960,0
20240704,120900,284591860,6960,6960,6960,6960,1
20240704,120800,284584900,6910,6910,6910,6910,11
20240704,120700,284508890,6900,6950,6950,6900,580
20240704,120600,280498090,6950,6950,6950,6950,0
20240704,120500,280498090,6950,6950,6950,6950,289
20240704,120400,278489540,6950,6950,6950,6950,1
20240704,120300,278482590,6960,6960,6960,6960,0
20240704,120200,278482590,6960,6960,6960,6960,0
20240704,120100,278482590,6960,6960,6960,6960,0
20240704,120000,278482590,6960,6960,6960,6960,0
20240704,115900,278482590,6960,6960,6960,6960,0
20240704,115800,278482590,6960,6960,6960,6960,0
20240704,115700,278482590,6960,6960,6960,6960,1
20240704,115600,278475630,6950,6950,6950,6950,0
20240704,115500,278475630,6950,6950,6950,6950,1
20240704,115400,278468680,6950,6950,6950,6950,0
20240704,115300,278468680,6950,6950,6950,6950,0
20240704,115200,278468680,6950,6950,6950,6950,115
20240704,115100,277669430,6960,6960,6960,6960,0
20240704,115000,277669430,6960,6950,6960,6950,300
20240704,114900,275584420,6960,6960,6960,6960,0
20240704,114800,275584420,6960,6960,6960,6960,1
20240704,114700,275577460,6950,6950,6950,6950,200
20240704,114600,274187460,6960,6960,6960,6960,63
20240704,114500,273748980,6960,6960,6960,6960,1
20240704,114400,273742020,6950,6950,6950,6950,0
20240704,114300,273742020,6950,6950,6950,6950,0
20240704,114200,273742020,6950,6950,6950,6950,381
20240704,114100,271094070,6950,6950,6950,6950,0
20240704,114000,271094070,6950,6950,6950,6950,0
20240704,113900,271094070,6950,6950,6950,6950,8
20240704,113800,271038470,6960,6950,6960,6950,15
20240704,113700,270934160,6950,6950,6950,6950,0
20240704,113600,270934160,6950,6950,6950,6950,1
20240704,113500,270927210,6950,6960,6960,6950,130
20240704,113400,270023610,6960,6960,6960,6960,0
20240704,113300,270023610,6960,6960,6960,6960,0
20240704,113200,270023610,6960,6960,6960,6960,0
20240704,113100,270023610,6960,6960,6960,6960,1
20240704,113000,270016650,6960,6960,6960,6960,0
20240704,112900,270016650,6960,6960,6960,6960,0
20240704,112800,270016650,6960,6960,6960,6960,0
20240704,112700,270016650,6960,6960,6960,6960,5
20240704,112600,269981850,6960,6960,6960,6960,10
20240704,112500,269912250,6960,6960,6960,6960,0
20240704,112400,269912250,6960,6960,6960,6960,0
20240704,112300,269912250,6960,6960,6960,6960,75
20240704,112200,269390250,6960,6960,6960,6960,0
20240704,112100,269390250,6960,6960,6960,6960,81
20240704,112000,268826490,6960,6960,6960,6960,0
20240704,111900,268826490,6960,6960,6960,6960,1
20240704,111800,268819530,6950,6960,6960,6950,141
20240704,111700,267839570,6960,6960,6960,6960,3
20240704,111600,267818690,6960,6960,6960,6960,0
20240704,111500,267818690,6960,6960,6960,6960,2
20240704,111400,267804770,6960,6960,6960,6960,0
20240704,111300,267804770,6960,6960,6960,6960,0
20240704,111200,267804770,6960,6960,6960,6960,0
20240704,111100,267804770,6960,6960,6960,6960,0
20240704,111000,267804770,6960,6960,6960,6960,8
20240704,110900,267749090,6960,6960,6960,6960,0
20240704,110800,267749090,6960,6960,6960,6960,0
20240704,110700,267749090,6960,6960,6960,6960,0
20240704,110600,267749090,6960,6960,6960,6960,0
20240704,110500,267749090,6960,6960,6960,6960,3
20240704,110400,267728210,6950,6950,6950,6950,100
20240704,110300,267033210,6950,6950,6950,6950,0
20240704,110200,267033210,6950,6950,6950,6950,607
20240704,110100,262814560,6950,6950,6950,6950,0
20240704,110000,262814560,6950,6950,6950,6950,0
20240704,105900,262814560,6950,6950,6950,6950,1
20240704,105800,262807610,6940,6940,6940,6940,0
20240704,105700,262807610,6940,6940,6940,6940,46
20240704,105600,262488370,6940,6940,6940,6940,0
20240704,105500,262488370,6940,6940,6940,6940,7
20240704,105400,262439790,6960,6960,6960,6960,0
20240704,105300,262439790,6960,6960,6960,6960,13
20240704,105200,262349310,6980,6980,6980,6980,0
20240704,105100,262349310,6980,6980,6980,6980,0
20240704,105000,262349310,6980,6980,6980,6980,0
20240704,104900,262349310,6980,6980,6980,6980,0
20240704,104800,262349310,6980,6970,6980,6970,100
20240704,104700,261651500,6980,6980,6980,6980,0
20240704,104600,261651500,6980,6980,6980,6980,0
20240704,104500,261651500,6980,6990,6990,6980,51
20240704,104400,261295060,6990,6990,6990,6990,0
20240704,104300,261295060,6990,6990,6990,6990,0
20240704,104200,261295060,6990,6990,6990,6990,1
20240704,104100,261288070,6980,6980,6980,6980,19
20240704,104000,261155450,6990,6990,6990,6990,0
20240704,103900,261155450,6990,6990,6990,6990,1
20240704,103800,261148460,6980,6980,6980,6980,700
20240704,103700,256262460,6980,6950,6980,6950,10
20240704,103600,256192740,6940,6940,6940,6940,562
20240704,103500,252292460,6940,6940,6940,6940,0
20240704,103400,252292460,6940,6940,6940,6940,0
20240704,103300,252292460,6940,6940,6940,6940,0
20240704,103200,252292460,6940,6970,6970,6940,1490
20240704,103100,241950850,6990,6990,6990,6990,100
20240704,103000,241251850,6980,6970,6980,6970,4
20240704,102900,241223940,6990,6970,6990,6970,50
20240704,102800,240874710,6980,6980,6980,6980,0
20240704,102700,240874710,6980,6980,6980,6980,10
20240704,102600,240804910,6980,6980,6980,6980,50
20240704,102500,240455910,6990,6990,6990,6990,3
20240704,102400,240434940,7000,7000,7000,7000,160
20240704,102300,239314940,7000,6990,7000,6990,104
20240704,102200,238587440,6980,6980,6980,6980,0
20240704,102100,238587440,6980,6950,6980,6950,206
20240704,102000,237155570,6940,6940,6940,6940,0
20240704,101900,237155570,6940,6950,6950,6940,669
20240704,101800,232512180,6960,6960,6960,6960,2
20240704,101700,232498260,6980,6980,6980,6980,0
20240704,101600,232498260,6980,6980,6980,6980,5
20240704,101500,232463360,7000,6990,7000,6990,176
20240704,101400,231232360,6990,6990,6990,6990,0
20240704,101300,231232360,6990,6970,6990,6970,127
20240704,101200,230347150,6970,6970,6980,6970,417
20240704,101100,227436680,6980,6980,6980,6980,81
20240704,101000,226871300,6980,6980,6980,6980,5
20240704,100900,226836400,6980,6990,6990,6980,632
20240704,100800,222424020,7000,7000,7000,7000,0
20240704,100700,222424020,7000,7010,7010,7000,1747
20240704,100600,210177730,7010,7010,7010,7010,150
20240704,100500,209126230,7010,7010,7010,7010,32
20240704,100400,208901910,7010,7000,7010,7000,5043
20240704,100300,173589300,7000,7000,7000,7000,58
20240704,100200,173183300,7000,7000,7000,7000,30
20240704,100100,172973300,7000,7000,7010,7000,39
20240704,100000,172700220,6980,7000,7010,6980,1902
20240704,095900,159415360,7010,7020,7050,6990,1106
20240704,095800,151641980,7030,6980,7050,6980,3828
20240704,095700,124817370,6980,6940,7000,6940,2467
20240704,095600,107646390,6940,6920,6940,6920,850
20240704,095500,101754530,6920,6890,6920,6890,192
20240704,095400,100426720,6900,6880,6900,6880,450
20240704,095300,97323820,6880,6860,6880,6860,219
20240704,095200,95819500,6860,6850,6860,6850,7
20240704,095100,95771520,6840,6850,6860,6840,66
20240704,095000,95319390,6850,6840,6850,6840,311
20240704,094900,93189100,6840,6830,6840,6830,649
20240704,094800,88752950,6830,6830,6830,6830,50
20240704,094700,88411450,6830,6830,6830,6830,187
20240704,094600,87134240,6840,6840,6840,6840,0
20240704,094500,87134240,6840,6840,6840,6840,0
20240704,094400,87134240,6840,6840,6840,6840,0
20240704,094300,87134240,6840,6840,6840,6840,50
20240704,094200,86792240,6840,6840,6840,6840,2
20240704,094100,86778560,6850,6850,6850,6850,15
20240704,094000,86675810,6850,6850,6850,6850,20
20240704,093900,86538810,6860,6860,6860,6860,0
20240704,093800,86538810,6860,6860,6860,6860,1
20240704,093700,86531950,6890,6820,6890,6810,254
20240704,093600,84796060,6790,6860,6860,6790,300
20240704,093500,82749090,6900,6890,6900,6890,69
20240704,093400,82273440,6900,6900,6900,6900,0
20240704,093300,82273440,6900,6900,6900,6900,0
20240704,093200,82273440,6900,6900,6900,6900,33
20240704,093100,82045740,6910,6910,6910,6910,0
20240704,093000,82045740,6910,6900,6910,6900,30
20240704,092900,81838720,6910,6890,6910,6890,104
20240704,092800,81121880,6910,6910,6910,6910,101
20240704,092700,80423970,6910,6900,6910,6900,200
20240704,092600,79042010,6900,6900,6900,6900,4
20240704,092500,79014410,6900,6900,6900,6900,21
20240704,092400,78869510,6910,6900,6910,6900,45
20240704,092300,78558880,6900,6900,6900,6900,5
20240704,092200,78524380,6840,6840,6840,6840,0
20240704,092100,78524380,6840,6900,6900,6840,90
20240704,092000,77906140,6900,6850,6900,6840,531
20240704,091900,74254760,6840,6840,6840,6840,20
20240704,091800,74117960,6840,6850,6850,6840,816
20240704,091700,68535520,6880,6900,6900,6880,97
20240704,091600,67868060,6900,6900,6900,6900,5
20240704,091500,67833560,6920,6920,6920,6920,0
20240704,091400,67833560,6920,6920,6920,6920,40
20240704,091300,67556760,6920,6880,6920,6880,1279
20240704,091200,58718350,6870,6840,6870,6840,484
20240704,091100,55407460,6840,6840,6840,6840,71
20240704,091000,54921820,6840,6840,6840,6840,0
20240704,090900,54921820,6840,6850,6850,6840,4993
20240704,090800,20767580,6880,6880,6880,6880,10
20240704,090700,20698780,6910,6850,6910,6850,1709
20240704,090600,8915140,6840,6820,6840,6820,269
20240704,090500,7076310,6820,6780,6820,6780,76
20240704,090400,6558610,6780,6770,6780,6770,6
20240704,090300,6517980,6770,6770,6770,6770,6
20240704,090200,6477360,6720,6720,6720,6720,0
20240704,090100,6477360,6720,6720,6720,6720,500
20240704,090000,3117360,6720,6770,6770,6720,463