KissMeData/041920/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192600,255412650,6210,6210,6210,6210,3844
20240607,192500,255412650,6210,6210,6210,6210,0
20240607,192400,255412650,6210,6210,6210,6210,0
20240607,192300,255412650,6210,6210,6210,6210,0
20240607,192200,255412650,6210,6210,6210,6210,0
20240607,192100,255412650,6210,6210,6210,6210,0
20240607,192000,255412650,6210,6210,6210,6210,0
20240607,191900,255412650,6210,6210,6210,6210,0
20240607,191800,255412650,6210,6210,6210,6210,0
20240607,191700,255412650,6210,6210,6210,6210,0
20240607,191600,255412650,6210,6210,6210,6210,0
20240607,191500,255412650,6210,6210,6210,6210,0
20240607,191400,255412650,6210,6210,6210,6210,0
20240607,191300,255412650,6210,6210,6210,6210,0
20240607,191200,255412650,6210,6210,6210,6210,0
20240607,191100,255412650,6210,6210,6210,6210,0
20240607,191000,255412650,6210,6210,6210,6210,0
20240607,190900,255412650,6210,6210,6210,6210,0
20240607,190800,255412650,6210,6210,6210,6210,0
20240607,190700,255412650,6210,6210,6210,6210,0
20240607,190600,255412650,6210,6210,6210,6210,0
20240607,190500,255412650,6210,6210,6210,6210,0
20240607,190400,255412650,6210,6210,6210,6210,0
20240607,190300,255412650,6210,6210,6210,6210,0
20240607,190200,255412650,6210,6210,6210,6210,0
20240607,190100,255412650,6210,6210,6210,6210,0
20240607,190000,255412650,6210,6210,6210,6210,0
20240607,185900,255412650,6210,6210,6210,6210,0
20240607,185800,255412650,6210,6210,6210,6210,0
20240607,185700,255412650,6210,6210,6210,6210,0
20240607,185600,255412650,6210,6210,6210,6210,3844
20240607,185500,255412650,6210,6210,6210,6210,0
20240607,185400,255412650,6210,6210,6210,6210,0
20240607,185300,255412650,6210,6210,6210,6210,0
20240607,185200,255412650,6210,6210,6210,6210,0
20240607,185100,255412650,6210,6210,6210,6210,0
20240607,185000,255412650,6210,6210,6210,6210,0
20240607,184900,255412650,6210,6210,6210,6210,0
20240607,184800,255412650,6210,6210,6210,6210,0
20240607,184700,255412650,6210,6210,6210,6210,0
20240607,184600,255412650,6210,6210,6210,6210,0
20240607,184500,255412650,6210,6210,6210,6210,0
20240607,184400,255412650,6210,6210,6210,6210,0
20240607,184300,255412650,6210,6210,6210,6210,0
20240607,184200,255412650,6210,6210,6210,6210,0
20240607,184100,255412650,6210,6210,6210,6210,0
20240607,184000,255412650,6210,6210,6210,6210,0
20240607,183900,255412650,6210,6210,6210,6210,0
20240607,183800,255412650,6210,6210,6210,6210,0
20240607,183700,255412650,6210,6210,6210,6210,0
20240607,183600,255412650,6210,6210,6210,6210,0
20240607,183500,255412650,6210,6210,6210,6210,0
20240607,183400,255412650,6210,6210,6210,6210,0
20240607,183300,255412650,6210,6210,6210,6210,0
20240607,183200,255412650,6210,6210,6210,6210,0
20240607,183100,255412650,6210,6210,6210,6210,0
20240607,183000,255412650,6210,6210,6210,6210,0
20240607,182900,255412650,6210,6210,6210,6210,0
20240607,182800,255412650,6210,6210,6210,6210,0
20240607,182700,255412650,6210,6210,6210,6210,0
20240607,182600,255412650,6210,6210,6210,6210,3844
20240607,182500,255412650,6210,6210,6210,6210,0
20240607,182400,255412650,6210,6210,6210,6210,0
20240607,182300,255412650,6210,6210,6210,6210,0
20240607,182200,255412650,6210,6210,6210,6210,0
20240607,182100,255412650,6210,6210,6210,6210,0
20240607,182000,255412650,6210,6210,6210,6210,0
20240607,181900,255412650,6210,6210,6210,6210,0
20240607,181800,255412650,6210,6210,6210,6210,0
20240607,181700,255412650,6210,6210,6210,6210,0
20240607,181600,255412650,6210,6210,6210,6210,0
20240607,181500,255412650,6210,6210,6210,6210,0
20240607,181400,255412650,6210,6210,6210,6210,0
20240607,181300,255412650,6210,6210,6210,6210,0
20240607,181200,255412650,6210,6210,6210,6210,0
20240607,181100,255412650,6210,6210,6210,6210,0
20240607,181000,255412650,6210,6210,6210,6210,0
20240607,180900,255412650,6210,6210,6210,6210,0
20240607,180800,255412650,6210,6210,6210,6210,0
20240607,180700,255412650,6210,6210,6210,6210,0
20240607,180600,255412650,6210,6210,6210,6210,0
20240607,180500,255412650,6210,6210,6210,6210,0
20240607,180400,255412650,6210,6210,6210,6210,0
20240607,180300,255412650,6210,6210,6210,6210,0
20240607,180200,255412650,6210,6210,6210,6210,0
20240607,180100,255412650,6210,6210,6210,6210,0
20240607,180000,255412650,6210,6210,6210,6210,0
20240607,175900,255412650,6210,6210,6210,6210,0
20240607,175800,255412650,6210,6210,6210,6210,0
20240607,175700,255412650,6210,6210,6210,6210,0
20240607,175600,255412650,6210,6210,6210,6210,3844
20240607,175500,255412650,6210,6210,6210,6210,0
20240607,175400,255412650,6210,6210,6210,6210,0
20240607,175300,255412650,6210,6210,6210,6210,0
20240607,175200,255412650,6210,6210,6210,6210,0
20240607,175100,255412650,6210,6210,6210,6210,0
20240607,175000,255412650,6210,6210,6210,6210,0
20240607,174900,255412650,6210,6210,6210,6210,0
20240607,174800,255412650,6210,6210,6210,6210,0
20240607,174700,255412650,6210,6210,6210,6210,0
20240607,174600,255412650,6210,6210,6210,6210,0
20240607,174500,255412650,6210,6210,6210,6210,0
20240607,174400,255412650,6210,6210,6210,6210,0
20240607,174300,255412650,6210,6210,6210,6210,0
20240607,174200,255412650,6210,6210,6210,6210,0
20240607,174100,255412650,6210,6210,6210,6210,0
20240607,174000,255412650,6210,6210,6210,6210,0
20240607,173900,255412650,6210,6210,6210,6210,0
20240607,173800,255412650,6210,6210,6210,6210,0
20240607,173700,255412650,6210,6210,6210,6210,0
20240607,173600,255412650,6210,6210,6210,6210,0
20240607,173500,255412650,6210,6210,6210,6210,0
20240607,173400,255412650,6210,6210,6210,6210,0
20240607,173300,255412650,6210,6210,6210,6210,0
20240607,173200,255412650,6210,6210,6210,6210,0
20240607,173100,255412650,6210,6210,6210,6210,0
20240607,173000,255412650,6210,6210,6210,6210,0
20240607,172900,255412650,6210,6210,6210,6210,0
20240607,172800,255412650,6210,6210,6210,6210,0
20240607,172700,255412650,6210,6210,6210,6210,0
20240607,172600,255412650,6210,6210,6210,6210,3844
20240607,172500,255412650,6210,6210,6210,6210,0
20240607,172400,255412650,6210,6210,6210,6210,0
20240607,172300,255412650,6210,6210,6210,6210,0
20240607,172200,255412650,6210,6210,6210,6210,0
20240607,172100,255412650,6210,6210,6210,6210,0
20240607,172000,255412650,6210,6210,6210,6210,0
20240607,171900,255412650,6210,6210,6210,6210,0
20240607,171800,255412650,6210,6210,6210,6210,0
20240607,171700,255412650,6210,6210,6210,6210,0
20240607,171600,255412650,6210,6210,6210,6210,0
20240607,171500,255412650,6210,6210,6210,6210,0
20240607,171400,255412650,6210,6210,6210,6210,0
20240607,171300,255412650,6210,6210,6210,6210,0
20240607,171200,255412650,6210,6210,6210,6210,0
20240607,171100,255412650,6210,6210,6210,6210,0
20240607,171000,255412650,6210,6210,6210,6210,0
20240607,170900,255412650,6210,6210,6210,6210,0
20240607,170800,255412650,6210,6210,6210,6210,0
20240607,170700,255412650,6210,6210,6210,6210,0
20240607,170600,255412650,6210,6210,6210,6210,0
20240607,170500,255412650,6210,6210,6210,6210,0
20240607,170400,255412650,6210,6210,6210,6210,0
20240607,170300,255412650,6210,6210,6210,6210,0
20240607,170200,255412650,6210,6210,6210,6210,0
20240607,170100,255412650,6210,6210,6210,6210,0
20240607,170000,255412650,6210,6210,6210,6210,0
20240607,165900,255412650,6210,6210,6210,6210,0
20240607,165800,255412650,6210,6210,6210,6210,0
20240607,165700,255412650,6210,6210,6210,6210,0
20240607,165600,255412650,6210,6210,6210,6210,3844
20240607,165500,255412650,6210,6210,6210,6210,0
20240607,165400,255412650,6210,6210,6210,6210,0
20240607,165300,255412650,6210,6210,6210,6210,0
20240607,165200,255412650,6210,6210,6210,6210,0
20240607,165100,255412650,6210,6210,6210,6210,0
20240607,165000,255412650,6210,6210,6210,6210,0
20240607,164900,255412650,6210,6210,6210,6210,0
20240607,164800,255412650,6210,6210,6210,6210,0
20240607,164700,255412650,6210,6210,6210,6210,0
20240607,164600,255412650,6210,6210,6210,6210,0
20240607,164500,255412650,6210,6210,6210,6210,0
20240607,164400,255412650,6210,6210,6210,6210,0
20240607,164300,255412650,6210,6210,6210,6210,0
20240607,164200,255412650,6210,6210,6210,6210,0
20240607,164100,255412650,6210,6210,6210,6210,0
20240607,164000,255412650,6210,6210,6210,6210,0
20240607,163900,255412650,6210,6210,6210,6210,0
20240607,163800,255412650,6210,6210,6210,6210,0
20240607,163700,255412650,6210,6210,6210,6210,0
20240607,163600,255412650,6210,6210,6210,6210,0
20240607,163500,255412650,6210,6210,6210,6210,0
20240607,163400,255412650,6210,6210,6210,6210,0
20240607,163300,255412650,6210,6210,6210,6210,0
20240607,163200,255412650,6210,6210,6210,6210,0
20240607,163100,255412650,6210,6210,6210,6210,0
20240607,163000,255412650,6210,6210,6210,6210,0
20240607,162900,255412650,6210,6210,6210,6210,0
20240607,162800,255412650,6210,6210,6210,6210,0
20240607,162700,255412650,6210,6210,6210,6210,0
20240607,162600,255412650,6210,6210,6210,6210,3844
20240607,162500,255412650,6210,6210,6210,6210,0
20240607,162400,255412650,6210,6210,6210,6210,0
20240607,162300,255412650,6210,6210,6210,6210,0
20240607,162200,255412650,6210,6210,6210,6210,0
20240607,162100,255412650,6210,6210,6210,6210,0
20240607,162000,255412650,6210,6210,6210,6210,0
20240607,161900,255412650,6210,6210,6210,6210,0
20240607,161800,255412650,6210,6210,6210,6210,0
20240607,161700,255412650,6210,6210,6210,6210,0
20240607,161600,255412650,6210,6210,6210,6210,0
20240607,161500,255412650,6210,6210,6210,6210,0
20240607,161400,255412650,6210,6210,6210,6210,0
20240607,161300,255412650,6210,6210,6210,6210,0
20240607,161200,255412650,6210,6210,6210,6210,0
20240607,161100,255412650,6210,6210,6210,6210,0
20240607,161000,255412650,6210,6210,6210,6210,0
20240607,160900,255412650,6210,6210,6210,6210,0
20240607,160800,255412650,6210,6210,6210,6210,0
20240607,160700,255412650,6210,6210,6210,6210,0
20240607,160600,255412650,6210,6210,6210,6210,0
20240607,160500,255412650,6210,6210,6210,6210,0
20240607,160400,255412650,6210,6210,6210,6210,0
20240607,160300,255412650,6210,6210,6210,6210,0
20240607,160200,255412650,6210,6210,6210,6210,0
20240607,160100,255412650,6210,6210,6210,6210,0
20240607,160000,255412650,6210,6210,6210,6210,0
20240607,155900,255412650,6210,6210,6210,6210,0
20240607,155800,255412650,6210,6210,6210,6210,0
20240607,155700,255412650,6210,6210,6210,6210,0
20240607,155600,255412650,6210,6210,6210,6210,3844
20240607,155500,255412650,6210,6210,6210,6210,0
20240607,155400,255412650,6210,6210,6210,6210,0
20240607,155300,255412650,6210,6210,6210,6210,0
20240607,155200,255412650,6210,6210,6210,6210,0
20240607,155100,255412650,6210,6210,6210,6210,0
20240607,155000,255412650,6210,6210,6210,6210,0
20240607,154900,255412650,6210,6210,6210,6210,0
20240607,154800,255412650,6210,6210,6210,6210,0
20240607,154700,255412650,6210,6210,6210,6210,0
20240607,154600,255412650,6210,6210,6210,6210,0
20240607,154500,255412650,6210,6210,6210,6210,0
20240607,154400,255412650,6210,6210,6210,6210,0
20240607,154300,255412650,6210,6210,6210,6210,0
20240607,154200,255412650,6210,6210,6210,6210,0
20240607,154100,255412650,6210,6210,6210,6210,0
20240607,154000,255412650,6210,6210,6210,6210,0
20240607,153900,255412650,6210,6210,6210,6210,0
20240607,153800,255412650,6210,6210,6210,6210,0
20240607,153700,255412650,6210,6210,6210,6210,0
20240607,153600,255412650,6210,6210,6210,6210,0
20240607,153500,255412650,6210,6210,6210,6210,0
20240607,153400,255412650,6210,6210,6210,6210,0
20240607,153300,255412650,6210,6210,6210,6210,0
20240607,153200,255412650,6210,6210,6210,6210,0
20240607,153100,255412650,6210,6210,6210,6210,0
20240607,153000,255412650,6210,6210,6210,6210,3844
20240607,152900,231541410,6190,6190,6190,6190,0
20240607,152800,231541410,6190,6190,6190,6190,0
20240607,152700,231541410,6190,6190,6190,6190,0
20240607,152600,231541410,6190,6190,6190,6190,0
20240607,152500,231541410,6190,6190,6190,6190,0
20240607,152400,231541410,6190,6190,6190,6190,0
20240607,152300,231541410,6190,6190,6190,6190,0
20240607,152200,231541410,6190,6190,6190,6190,0
20240607,152100,231541410,6190,6190,6190,6190,0
20240607,152000,231541410,6190,6190,6190,6190,0
20240607,151900,231541410,6190,6190,6210,6190,186
20240607,151800,230390050,6190,6190,6190,6190,22
20240607,151700,230253870,6190,6190,6190,6190,139
20240607,151600,229393460,6200,6200,6200,6200,0
20240607,151500,229393460,6200,6210,6210,6200,433
20240607,151400,226708850,6200,6200,6200,6200,200
20240607,151300,225468850,6210,6220,6220,6210,412
20240607,151200,222910320,6210,6210,6210,6210,16
20240607,151100,222810960,6230,6230,6230,6230,0
20240607,151000,222810960,6230,6230,6230,6220,251
20240607,150900,221249650,6240,6240,6240,6240,0
20240607,150800,221249650,6240,6230,6240,6230,8
20240607,150700,221199780,6230,6230,6230,6230,0
20240607,150600,221199780,6230,6230,6230,6230,0
20240607,150500,221199780,6230,6230,6230,6230,40
20240607,150400,220950580,6220,6220,6220,6220,0
20240607,150300,220950580,6220,6220,6220,6220,0
20240607,150200,220950580,6220,6220,6220,6220,0
20240607,150100,220950580,6220,6240,6240,6220,34
20240607,150000,220738780,6220,6210,6220,6210,134
20240607,145900,219905460,6220,6220,6220,6220,310
20240607,145800,217977260,6240,6240,6240,6240,0
20240607,145700,217977260,6240,6240,6240,6240,0
20240607,145600,217977260,6240,6240,6240,6240,0
20240607,145500,217977260,6240,6240,6240,6240,0
20240607,145400,217977260,6240,6240,6240,6240,1
20240607,145300,217971020,6230,6230,6230,6230,150
20240607,145200,217036520,6230,6230,6230,6230,0
20240607,145100,217036520,6230,6230,6230,6230,0
20240607,145000,217036520,6230,6230,6230,6230,0
20240607,144900,217036520,6230,6230,6230,6230,0
20240607,144800,217036520,6230,6230,6230,6230,137
20240607,144700,216183010,6230,6230,6230,6230,0
20240607,144600,216183010,6230,6230,6230,6230,0
20240607,144500,216183010,6230,6240,6240,6230,2
20240607,144400,216170540,6220,6220,6220,6220,0
20240607,144300,216170540,6220,6220,6220,6220,0
20240607,144200,216170540,6220,6220,6220,6220,0
20240607,144100,216170540,6220,6220,6220,6220,0
20240607,144000,216170540,6220,6220,6220,6220,0
20240607,143900,216170540,6220,6220,6220,6220,0
20240607,143800,216170540,6220,6220,6220,6220,0
20240607,143700,216170540,6220,6220,6220,6220,0
20240607,143600,216170540,6220,6220,6220,6220,0
20240607,143500,216170540,6220,6220,6220,6220,7
20240607,143400,216127000,6220,6220,6220,6220,0
20240607,143300,216127000,6220,6220,6220,6220,0
20240607,143200,216127000,6220,6220,6220,6220,0
20240607,143100,216127000,6220,6220,6220,6220,4
20240607,143000,216102120,6220,6220,6220,6220,0
20240607,142900,216102120,6220,6220,6220,6220,1
20240607,142800,216095900,6200,6210,6210,6200,121
20240607,142700,215345660,6200,6200,6200,6200,0
20240607,142600,215345660,6200,6200,6200,6200,4
20240607,142500,215320860,6200,6200,6200,6200,0
20240607,142400,215320860,6200,6200,6200,6200,0
20240607,142300,215320860,6200,6200,6200,6200,0
20240607,142200,215320860,6200,6200,6200,6200,0
20240607,142100,215320860,6200,6200,6200,6200,0
20240607,142000,215320860,6200,6200,6200,6200,3
20240607,141900,215302260,6200,6200,6200,6200,0
20240607,141800,215302260,6200,6200,6200,6200,0
20240607,141700,215302260,6200,6200,6200,6200,1
20240607,141600,215296060,6200,6200,6200,6200,0
20240607,141500,215296060,6200,6200,6200,6200,0
20240607,141400,215296060,6200,6200,6200,6200,0
20240607,141300,215296060,6200,6200,6200,6200,0
20240607,141200,215296060,6200,6200,6200,6200,0
20240607,141100,215296060,6200,6200,6200,6200,500
20240607,141000,212196060,6220,6220,6220,6220,0
20240607,140900,212196060,6220,6220,6220,6220,467
20240607,140800,209291320,6220,6220,6220,6220,400
20240607,140700,206803320,6220,6220,6220,6220,0
20240607,140600,206803320,6220,6220,6220,6220,60
20240607,140500,206430120,6220,6220,6220,6220,0
20240607,140400,206430120,6220,6220,6220,6220,0
20240607,140300,206430120,6220,6220,6220,6220,1
20240607,140200,206423900,6220,6220,6220,6220,0
20240607,140100,206423900,6220,6220,6220,6220,0
20240607,140000,206423900,6220,6220,6220,6220,0
20240607,135900,206423900,6220,6220,6220,6220,1
20240607,135800,206417680,6220,6220,6220,6220,440
20240607,135700,203680880,6220,6230,6230,6220,460
20240607,135600,200818680,6220,6210,6220,6210,92
20240607,135500,200247010,6190,6190,6190,6190,1155
20240607,135400,193097560,6190,6190,6190,6190,60
20240607,135300,192726160,6160,6190,6190,6160,987
20240607,135200,186632790,6190,6190,6190,6190,0
20240607,135100,186632790,6190,6190,6190,6190,0
20240607,135000,186632790,6190,6200,6200,6190,36
20240607,134900,186409850,6200,6210,6210,6190,2377
20240607,134800,171674510,6210,6210,6210,6210,905
20240607,134700,166054460,6230,6230,6230,6230,0
20240607,134600,166054460,6230,6230,6230,6230,0
20240607,134500,166054460,6230,6220,6230,6210,779
20240607,134400,161211470,6230,6230,6230,6230,0
20240607,134300,161211470,6230,6230,6230,6230,0
20240607,134200,161211470,6230,6230,6230,6230,0
20240607,134100,161211470,6230,6230,6230,6230,0
20240607,134000,161211470,6230,6230,6230,6230,0
20240607,133900,161211470,6230,6230,6230,6230,1
20240607,133800,161205240,6230,6230,6230,6230,0
20240607,133700,161205240,6230,6230,6230,6230,4
20240607,133600,161180320,6230,6230,6230,6230,3
20240607,133500,161161630,6230,6230,6230,6230,0
20240607,133400,161161630,6230,6230,6230,6230,0
20240607,133300,161161630,6230,6230,6230,6230,110
20240607,133200,160476330,6230,6230,6230,6230,0
20240607,133100,160476330,6230,6230,6230,6230,4
20240607,133000,160451410,6230,6230,6230,6230,0
20240607,132900,160451410,6230,6230,6230,6230,0
20240607,132800,160451410,6230,6230,6230,6230,0
20240607,132700,160451410,6230,6230,6230,6230,0
20240607,132600,160451410,6230,6230,6230,6230,1
20240607,132500,160445180,6220,6220,6220,6220,0
20240607,132400,160445180,6220,6220,6220,6220,0
20240607,132300,160445180,6220,6220,6220,6220,0
20240607,132200,160445180,6220,6220,6220,6220,0
20240607,132100,160445180,6220,6220,6220,6220,0
20240607,132000,160445180,6220,6220,6220,6220,0
20240607,131900,160445180,6220,6220,6220,6220,3
20240607,131800,160426520,6220,6220,6220,6220,12
20240607,131700,160351880,6230,6230,6230,6230,50
20240607,131600,160040380,6230,6230,6230,6230,100
20240607,131500,159417380,6220,6220,6220,6220,0
20240607,131400,159417380,6220,6220,6220,6220,50
20240607,131300,159106380,6220,6220,6220,6220,39
20240607,131200,158863800,6220,6220,6220,6220,255
20240607,131100,157277700,6230,6230,6230,6230,0
20240607,131000,157277700,6230,6230,6230,6230,1
20240607,130900,157271470,6230,6230,6230,6230,0
20240607,130800,157271470,6230,6230,6230,6230,0
20240607,130700,157271470,6230,6230,6230,6230,0
20240607,130600,157271470,6230,6230,6230,6230,1
20240607,130500,157265240,6230,6230,6230,6230,1
20240607,130400,157259010,6230,6230,6230,6230,0
20240607,130300,157259010,6230,6230,6230,6230,0
20240607,130200,157259010,6230,6230,6230,6230,0
20240607,130100,157259010,6230,6230,6230,6230,12
20240607,130000,157184250,6220,6220,6220,6220,0
20240607,125900,157184250,6220,6220,6220,6220,0
20240607,125800,157184250,6220,6230,6230,6220,5
20240607,125700,157153140,6230,6230,6230,6230,0
20240607,125600,157153140,6230,6230,6230,6230,1
20240607,125500,157146910,6220,6220,6220,6220,0
20240607,125400,157146910,6220,6220,6220,6220,0
20240607,125300,157146910,6220,6220,6220,6220,0
20240607,125200,157146910,6220,6220,6220,6220,0
20240607,125100,157146910,6220,6220,6220,6220,54
20240607,125000,156811030,6220,6220,6220,6220,0
20240607,124900,156811030,6220,6220,6220,6220,1
20240607,124800,156804810,6220,6220,6220,6220,0
20240607,124700,156804810,6220,6220,6220,6220,0
20240607,124600,156804810,6220,6220,6220,6220,0
20240607,124500,156804810,6220,6220,6220,6220,0
20240607,124400,156804810,6220,6230,6230,6220,171
20240607,124300,155741180,6220,6220,6220,6220,0
20240607,124200,155741180,6220,6220,6220,6220,0
20240607,124100,155741180,6220,6220,6220,6220,0
20240607,124000,155741180,6220,6220,6220,6220,1189
20240607,123900,148345600,6230,6230,6230,6230,4
20240607,123800,148320680,6230,6230,6230,6230,0
20240607,123700,148320680,6230,6230,6230,6230,0
20240607,123600,148320680,6230,6230,6230,6230,0
20240607,123500,148320680,6230,6230,6230,6230,0
20240607,123400,148320680,6230,6230,6230,6230,100
20240607,123300,147697680,6230,6230,6230,6230,0
20240607,123200,147697680,6230,6230,6230,6230,52
20240607,123100,147373720,6230,6230,6230,6230,0
20240607,123000,147373720,6230,6230,6230,6230,0
20240607,122900,147373720,6230,6230,6230,6230,0
20240607,122800,147373720,6230,6220,6230,6220,513
20240607,122700,144180020,6230,6230,6230,6230,16
20240607,122600,144080340,6230,6230,6230,6230,572
20240607,122500,140516780,6230,6230,6230,6230,0
20240607,122400,140516780,6230,6230,6230,6230,0
20240607,122300,140516780,6230,6230,6230,6230,0
20240607,122200,140516780,6230,6230,6230,6230,0
20240607,122100,140516780,6230,6230,6230,6230,0
20240607,122000,140516780,6230,6230,6230,6230,4
20240607,121900,140491860,6230,6230,6230,6230,0
20240607,121800,140491860,6230,6230,6230,6230,0
20240607,121700,140491860,6230,6230,6230,6230,0
20240607,121600,140491860,6230,6230,6230,6230,0
20240607,121500,140491860,6230,6230,6230,6230,0
20240607,121400,140491860,6230,6230,6230,6230,0
20240607,121300,140491860,6230,6230,6230,6230,0
20240607,121200,140491860,6230,6230,6230,6230,0
20240607,121100,140491860,6230,6230,6230,6230,893
20240607,121000,134928470,6230,6230,6230,6230,0
20240607,120900,134928470,6230,6230,6230,6230,2
20240607,120800,134916010,6250,6250,6250,6250,2
20240607,120700,134903510,6240,6240,6240,6240,1156
20240607,120600,127690070,6240,6240,6240,6240,0
20240607,120500,127690070,6240,6240,6240,6240,5
20240607,120400,127658870,6250,6250,6250,6250,1
20240607,120300,127652620,6250,6250,6250,6250,0
20240607,120200,127652620,6250,6250,6250,6250,25
20240607,120100,127496370,6260,6260,6260,6260,0
20240607,120000,127496370,6260,6260,6260,6260,1
20240607,115900,127490110,6260,6260,6260,6260,0
20240607,115800,127490110,6260,6260,6260,6260,0
20240607,115700,127490110,6260,6260,6260,6260,0
20240607,115600,127490110,6260,6260,6260,6260,0
20240607,115500,127490110,6260,6260,6260,6260,0
20240607,115400,127490110,6260,6260,6260,6260,552
20240607,115300,124034590,6280,6280,6280,6280,0
20240607,115200,124034590,6280,6280,6280,6280,0
20240607,115100,124034590,6280,6280,6280,6280,0
20240607,115000,124034590,6280,6280,6280,6280,0
20240607,114900,124034590,6280,6280,6280,6280,1
20240607,114800,124028310,6280,6280,6280,6280,2
20240607,114700,124015750,6240,6240,6240,6240,0
20240607,114600,124015750,6240,6250,6250,6240,40
20240607,114500,123766110,6240,6240,6240,6240,0
20240607,114400,123766110,6240,6240,6240,6240,0
20240607,114300,123766110,6240,6240,6240,6240,1
20240607,114200,123759870,6250,6250,6250,6250,0
20240607,114100,123759870,6250,6250,6250,6250,0
20240607,114000,123759870,6250,6250,6250,6250,1
20240607,113900,123753620,6250,6250,6250,6250,0
20240607,113800,123753620,6250,6250,6250,6250,0
20240607,113700,123753620,6250,6250,6250,6250,0
20240607,113600,123753620,6250,6250,6250,6250,176
20240607,113500,122653620,6280,6280,6280,6280,0
20240607,113400,122653620,6280,6280,6280,6280,0
20240607,113300,122653620,6280,6280,6280,6280,0
20240607,113200,122653620,6280,6280,6280,6280,0
20240607,113100,122653620,6280,6230,6280,6230,545
20240607,113000,119257340,6230,6230,6230,6230,258
20240607,112900,117650000,6240,6240,6240,6240,5
20240607,112800,117618800,6240,6240,6240,6240,0
20240607,112700,117618800,6240,6240,6240,6240,0
20240607,112600,117618800,6240,6240,6240,6240,396
20240607,112500,115147760,6250,6250,6250,6250,0
20240607,112400,115147760,6250,6250,6250,6250,0
20240607,112300,115147760,6250,6250,6250,6250,100
20240607,112200,114522760,6250,6250,6250,6250,0
20240607,112100,114522760,6250,6250,6250,6250,0
20240607,112000,114522760,6250,6250,6250,6250,32
20240607,111900,114322760,6250,6250,6250,6250,0
20240607,111800,114322760,6250,6250,6250,6250,0
20240607,111700,114322760,6250,6250,6250,6250,0
20240607,111600,114322760,6250,6250,6250,6250,5
20240607,111500,114291510,6250,6250,6250,6250,0
20240607,111400,114291510,6250,6250,6250,6250,0
20240607,111300,114291510,6250,6250,6250,6250,0
20240607,111200,114291510,6250,6250,6250,6240,101
20240607,111100,113661250,6240,6240,6240,6240,0
20240607,111000,113661250,6240,6240,6240,6240,0
20240607,110900,113661250,6240,6250,6250,6240,600
20240607,110800,109915670,6260,6260,6260,6260,0
20240607,110700,109915670,6260,6260,6260,6260,3
20240607,110600,109896890,6280,6270,6280,6270,3
20240607,110500,109878070,6250,6250,6250,6250,0
20240607,110400,109878070,6250,6250,6250,6250,0
20240607,110300,109878070,6250,6250,6250,6250,0
20240607,110200,109878070,6250,6250,6250,6250,50
20240607,110100,109565570,6250,6250,6250,6250,22
20240607,110000,109428070,6250,6250,6250,6250,0
20240607,105900,109428070,6250,6250,6250,6250,0
20240607,105800,109428070,6250,6250,6250,6250,0
20240607,105700,109428070,6250,6250,6250,6250,0
20240607,105600,109428070,6250,6250,6250,6250,0
20240607,105500,109428070,6250,6250,6250,6250,0
20240607,105400,109428070,6250,6250,6250,6250,0
20240607,105300,109428070,6250,6250,6250,6250,0
20240607,105200,109428070,6250,6250,6250,6250,281
20240607,105100,107671820,6240,6240,6240,6240,0
20240607,105000,107671820,6240,6240,6240,6240,72
20240607,104900,107222540,6240,6240,6240,6240,100
20240607,104800,106598540,6250,6250,6250,6250,0
20240607,104700,106598540,6250,6250,6250,6250,0
20240607,104600,106598540,6250,6250,6250,6250,0
20240607,104500,106598540,6250,6250,6250,6250,0
20240607,104400,106598540,6250,6250,6250,6250,0
20240607,104300,106598540,6250,6250,6250,6250,0
20240607,104200,106598540,6250,6250,6250,6250,1
20240607,104100,106592290,6250,6250,6250,6250,0
20240607,104000,106592290,6250,6250,6250,6250,0
20240607,103900,106592290,6250,6250,6250,6250,10
20240607,103800,106529790,6240,6240,6240,6240,342
20240607,103700,104395710,6250,6250,6250,6250,8
20240607,103600,104345710,6250,6250,6250,6250,0
20240607,103500,104345710,6250,6250,6250,6250,12
20240607,103400,104270710,6240,6250,6250,6240,569
20240607,103300,100719650,6270,6270,6270,6270,0
20240607,103200,100719650,6270,6270,6270,6270,0
20240607,103100,100719650,6270,6270,6270,6270,0
20240607,103000,100719650,6270,6270,6270,6270,0
20240607,102900,100719650,6270,6270,6270,6270,0
20240607,102800,100719650,6270,6270,6270,6270,2
20240607,102700,100707110,6240,6270,6270,6240,899
20240607,102600,95076200,6270,6270,6270,6270,500
20240607,102500,91941200,6270,6270,6270,6270,0
20240607,102400,91941200,6270,6270,6270,6270,0
20240607,102300,91941200,6270,6270,6270,6270,675
20240607,102200,87708950,6270,6270,6270,6270,1
20240607,102100,87702680,6250,6250,6250,6250,11
20240607,102000,87633930,6250,6250,6250,6250,100
20240607,101900,87008930,6250,6250,6250,6250,0
20240607,101800,87008930,6250,6250,6250,6250,0
20240607,101700,87008930,6250,6250,6250,6250,0
20240607,101600,87008930,6250,6250,6250,6250,0
20240607,101500,87008930,6250,6250,6250,6250,0
20240607,101400,87008930,6250,6250,6250,6250,0
20240607,101300,87008930,6250,6250,6250,6250,0
20240607,101200,87008930,6250,6250,6250,6250,0
20240607,101100,87008930,6250,6250,6250,6250,0
20240607,101000,87008930,6250,6270,6270,6250,1100
20240607,100900,80127120,6280,6280,6280,6280,63
20240607,100800,79731480,6290,6270,6290,6270,460
20240607,100700,76841280,6280,6280,6280,6280,834
20240607,100600,71603760,6290,6290,6290,6290,0
20240607,100500,71603760,6290,6290,6290,6290,0
20240607,100400,71603760,6290,6290,6290,6290,0
20240607,100300,71603760,6290,6290,6290,6290,2
20240607,100200,71591180,6280,6280,6280,6280,0
20240607,100100,71591180,6280,6270,6280,6270,610
20240607,100000,67760390,6280,6280,6280,6260,20
20240607,095900,67635130,6280,6280,6280,6280,2
20240607,095800,67622570,6280,6280,6280,6280,2
20240607,095700,67610010,6280,6280,6280,6280,1
20240607,095600,67603730,6240,6240,6240,6240,0
20240607,095500,67603730,6240,6240,6240,6240,0
20240607,095400,67603730,6240,6240,6240,6240,0
20240607,095300,67603730,6240,6240,6240,6240,484
20240607,095200,64583570,6250,6260,6260,6250,8
20240607,095100,64533550,6250,6270,6270,6250,1761
20240607,095000,53525310,6280,6280,6280,6280,0
20240607,094900,53525310,6280,6280,6280,6280,0
20240607,094800,53525310,6280,6280,6280,6280,0
20240607,094700,53525310,6280,6280,6280,6280,1
20240607,094600,53519030,6260,6260,6260,6260,0
20240607,094500,53519030,6260,6260,6260,6260,0
20240607,094400,53519030,6260,6260,6260,6260,1
20240607,094300,53512770,6280,6280,6280,6280,0
20240607,094200,53512770,6280,6280,6280,6280,0
20240607,094100,53512770,6280,6280,6280,6280,0
20240607,094000,53512770,6280,6280,6280,6280,0
20240607,093900,53512770,6280,6280,6280,6280,59
20240607,093800,53142250,6280,6280,6280,6280,5
20240607,093700,53110850,6280,6280,6280,6280,58
20240607,093600,52746610,6280,6280,6280,6280,1
20240607,093500,52740330,6260,6260,6260,6260,100
20240607,093400,52114330,6280,6290,6290,6250,115
20240607,093300,51395410,6260,6260,6260,6260,0
20240607,093200,51395410,6260,6260,6260,6260,49
20240607,093100,51088670,6270,6270,6270,6270,500
20240607,093000,47953670,6260,6290,6290,6260,3
20240607,092900,47934830,6290,6290,6290,6290,10
20240607,092800,47871930,6250,6250,6250,6250,10
20240607,092700,47809430,6300,6290,6300,6290,100
20240607,092600,47180350,6290,6220,6290,6220,453
20240607,092500,44351600,6220,6220,6220,6220,315
20240607,092400,42392300,6220,6230,6230,6220,931
20240607,092300,36601430,6230,6230,6230,6230,0
20240607,092200,36601430,6230,6230,6230,6230,1023
20240607,092100,30228140,6240,6240,6240,6240,51
20240607,092000,29909900,6240,6240,6240,6240,0
20240607,091900,29909900,6240,6230,6240,6230,201
20240607,091800,28655670,6240,6250,6250,6240,930
20240607,091700,22850110,6250,6250,6250,6250,92
20240607,091600,22275110,6250,6250,6250,6250,0
20240607,091500,22275110,6250,6250,6250,6250,0
20240607,091400,22275110,6250,6250,6250,6250,68
20240607,091300,21850110,6250,6250,6270,6250,784
20240607,091200,16949690,6270,6290,6290,6250,490
20240607,091100,13868010,6290,6290,6290,6290,100
20240607,091000,13239010,6290,6290,6290,6290,0
20240607,090900,13239010,6290,6290,6290,6260,396
20240607,090800,10758310,6290,6290,6290,6290,0
20240607,090700,10758310,6290,6290,6290,6290,126
20240607,090600,9965770,6290,6300,6300,6290,59
20240607,090500,9594640,6350,6350,6350,6350,0
20240607,090400,9594640,6350,6330,6350,6330,203
20240607,090300,8307360,6340,6280,6340,6280,130
20240607,090200,7487500,6250,6250,6250,6250,632
20240607,090100,3537500,6250,6250,6250,6250,0
20240607,090000,3537500,6250,6250,6250,6250,566