KissMeData/246710/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,205400,188657930,6740,6740,6740,6740,144
20240604,205300,188657930,6740,6740,6740,6740,0
20240604,205200,188657930,6740,6740,6740,6740,0
20240604,205100,188657930,6740,6740,6740,6740,0
20240604,205000,188657930,6740,6740,6740,6740,0
20240604,204900,188657930,6740,6740,6740,6740,0
20240604,204800,188657930,6740,6740,6740,6740,0
20240604,204700,188657930,6740,6740,6740,6740,0
20240604,204600,188657930,6740,6740,6740,6740,0
20240604,204500,188657930,6740,6740,6740,6740,0
20240604,204400,188657930,6740,6740,6740,6740,0
20240604,204300,188657930,6740,6740,6740,6740,0
20240604,204200,188657930,6740,6740,6740,6740,0
20240604,204100,188657930,6740,6740,6740,6740,0
20240604,204000,188657930,6740,6740,6740,6740,0
20240604,203900,188657930,6740,6740,6740,6740,0
20240604,203800,188657930,6740,6740,6740,6740,0
20240604,203700,188657930,6740,6740,6740,6740,0
20240604,203600,188657930,6740,6740,6740,6740,0
20240604,203500,188657930,6740,6740,6740,6740,0
20240604,203400,188657930,6740,6740,6740,6740,0
20240604,203300,188657930,6740,6740,6740,6740,0
20240604,203200,188657930,6740,6740,6740,6740,0
20240604,203100,188657930,6740,6740,6740,6740,0
20240604,203000,188657930,6740,6740,6740,6740,0
20240604,202900,188657930,6740,6740,6740,6740,0
20240604,202800,188657930,6740,6740,6740,6740,0
20240604,202700,188657930,6740,6740,6740,6740,0
20240604,202600,188657930,6740,6740,6740,6740,0
20240604,202500,188657930,6740,6740,6740,6740,0
20240604,202400,188657930,6740,6740,6740,6740,144
20240604,202300,188657930,6740,6740,6740,6740,0
20240604,202200,188657930,6740,6740,6740,6740,0
20240604,202100,188657930,6740,6740,6740,6740,0
20240604,202000,188657930,6740,6740,6740,6740,0
20240604,201900,188657930,6740,6740,6740,6740,0
20240604,201800,188657930,6740,6740,6740,6740,0
20240604,201700,188657930,6740,6740,6740,6740,0
20240604,201600,188657930,6740,6740,6740,6740,0
20240604,201500,188657930,6740,6740,6740,6740,0
20240604,201400,188657930,6740,6740,6740,6740,0
20240604,201300,188657930,6740,6740,6740,6740,0
20240604,201200,188657930,6740,6740,6740,6740,0
20240604,201100,188657930,6740,6740,6740,6740,0
20240604,201000,188657930,6740,6740,6740,6740,0
20240604,200900,188657930,6740,6740,6740,6740,0
20240604,200800,188657930,6740,6740,6740,6740,0
20240604,200700,188657930,6740,6740,6740,6740,0
20240604,200600,188657930,6740,6740,6740,6740,0
20240604,200500,188657930,6740,6740,6740,6740,0
20240604,200400,188657930,6740,6740,6740,6740,0
20240604,200300,188657930,6740,6740,6740,6740,0
20240604,200200,188657930,6740,6740,6740,6740,0
20240604,200100,188657930,6740,6740,6740,6740,0
20240604,200000,188657930,6740,6740,6740,6740,0
20240604,195900,188657930,6740,6740,6740,6740,0
20240604,195800,188657930,6740,6740,6740,6740,0
20240604,195700,188657930,6740,6740,6740,6740,0
20240604,195600,188657930,6740,6740,6740,6740,0
20240604,195500,188657930,6740,6740,6740,6740,0
20240604,195400,188657930,6740,6740,6740,6740,144
20240604,195300,188657930,6740,6740,6740,6740,0
20240604,195200,188657930,6740,6740,6740,6740,0
20240604,195100,188657930,6740,6740,6740,6740,0
20240604,195000,188657930,6740,6740,6740,6740,0
20240604,194900,188657930,6740,6740,6740,6740,0
20240604,194800,188657930,6740,6740,6740,6740,0
20240604,194700,188657930,6740,6740,6740,6740,0
20240604,194600,188657930,6740,6740,6740,6740,0
20240604,194500,188657930,6740,6740,6740,6740,0
20240604,194400,188657930,6740,6740,6740,6740,0
20240604,194300,188657930,6740,6740,6740,6740,0
20240604,194200,188657930,6740,6740,6740,6740,0
20240604,194100,188657930,6740,6740,6740,6740,0
20240604,194000,188657930,6740,6740,6740,6740,0
20240604,193900,188657930,6740,6740,6740,6740,0
20240604,193800,188657930,6740,6740,6740,6740,0
20240604,193700,188657930,6740,6740,6740,6740,0
20240604,193600,188657930,6740,6740,6740,6740,0
20240604,193500,188657930,6740,6740,6740,6740,0
20240604,193400,188657930,6740,6740,6740,6740,0
20240604,193300,188657930,6740,6740,6740,6740,0
20240604,193200,188657930,6740,6740,6740,6740,0
20240604,193100,188657930,6740,6740,6740,6740,0
20240604,193000,188657930,6740,6740,6740,6740,0
20240604,192900,188657930,6740,6740,6740,6740,0
20240604,192800,188657930,6740,6740,6740,6740,0
20240604,192700,188657930,6740,6740,6740,6740,0
20240604,192600,188657930,6740,6740,6740,6740,0
20240604,192500,188657930,6740,6740,6740,6740,0
20240604,192400,188657930,6740,6740,6740,6740,144
20240604,192300,188657930,6740,6740,6740,6740,0
20240604,192200,188657930,6740,6740,6740,6740,0
20240604,192100,188657930,6740,6740,6740,6740,0
20240604,192000,188657930,6740,6740,6740,6740,0
20240604,191900,188657930,6740,6740,6740,6740,0
20240604,191800,188657930,6740,6740,6740,6740,0
20240604,191700,188657930,6740,6740,6740,6740,0
20240604,191600,188657930,6740,6740,6740,6740,0
20240604,191500,188657930,6740,6740,6740,6740,0
20240604,191400,188657930,6740,6740,6740,6740,0
20240604,191300,188657930,6740,6740,6740,6740,0
20240604,191200,188657930,6740,6740,6740,6740,0
20240604,191100,188657930,6740,6740,6740,6740,0
20240604,191000,188657930,6740,6740,6740,6740,0
20240604,190900,188657930,6740,6740,6740,6740,0
20240604,190800,188657930,6740,6740,6740,6740,0
20240604,190700,188657930,6740,6740,6740,6740,0
20240604,190600,188657930,6740,6740,6740,6740,0
20240604,190500,188657930,6740,6740,6740,6740,0
20240604,190400,188657930,6740,6740,6740,6740,0
20240604,190300,188657930,6740,6740,6740,6740,0
20240604,190200,188657930,6740,6740,6740,6740,0
20240604,190100,188657930,6740,6740,6740,6740,0
20240604,190000,188657930,6740,6740,6740,6740,0
20240604,185900,188657930,6740,6740,6740,6740,0
20240604,185800,188657930,6740,6740,6740,6740,0
20240604,185700,188657930,6740,6740,6740,6740,0
20240604,185600,188657930,6740,6740,6740,6740,0
20240604,185500,188657930,6740,6740,6740,6740,0
20240604,185400,188657930,6740,6740,6740,6740,144
20240604,185300,188657930,6740,6740,6740,6740,0
20240604,185200,188657930,6740,6740,6740,6740,0
20240604,185100,188657930,6740,6740,6740,6740,0
20240604,185000,188657930,6740,6740,6740,6740,0
20240604,184900,188657930,6740,6740,6740,6740,0
20240604,184800,188657930,6740,6740,6740,6740,0
20240604,184700,188657930,6740,6740,6740,6740,0
20240604,184600,188657930,6740,6740,6740,6740,0
20240604,184500,188657930,6740,6740,6740,6740,0
20240604,184400,188657930,6740,6740,6740,6740,0
20240604,184300,188657930,6740,6740,6740,6740,0
20240604,184200,188657930,6740,6740,6740,6740,0
20240604,184100,188657930,6740,6740,6740,6740,0
20240604,184000,188657930,6740,6740,6740,6740,0
20240604,183900,188657930,6740,6740,6740,6740,0
20240604,183800,188657930,6740,6740,6740,6740,0
20240604,183700,188657930,6740,6740,6740,6740,0
20240604,183600,188657930,6740,6740,6740,6740,0
20240604,183500,188657930,6740,6740,6740,6740,0
20240604,183400,188657930,6740,6740,6740,6740,0
20240604,183300,188657930,6740,6740,6740,6740,0
20240604,183200,188657930,6740,6740,6740,6740,0
20240604,183100,188657930,6740,6740,6740,6740,0
20240604,183000,188657930,6740,6740,6740,6740,0
20240604,182900,188657930,6740,6740,6740,6740,0
20240604,182800,188657930,6740,6740,6740,6740,0
20240604,182700,188657930,6740,6740,6740,6740,0
20240604,182600,188657930,6740,6740,6740,6740,0
20240604,182500,188657930,6740,6740,6740,6740,0
20240604,182400,188657930,6740,6740,6740,6740,144
20240604,182300,188657930,6740,6740,6740,6740,0
20240604,182200,188657930,6740,6740,6740,6740,0
20240604,182100,188657930,6740,6740,6740,6740,0
20240604,182000,188657930,6740,6740,6740,6740,0
20240604,181900,188657930,6740,6740,6740,6740,0
20240604,181800,188657930,6740,6740,6740,6740,0
20240604,181700,188657930,6740,6740,6740,6740,0
20240604,181600,188657930,6740,6740,6740,6740,0
20240604,181500,188657930,6740,6740,6740,6740,0
20240604,181400,188657930,6740,6740,6740,6740,0
20240604,181300,188657930,6740,6740,6740,6740,0
20240604,181200,188657930,6740,6740,6740,6740,0
20240604,181100,188657930,6740,6740,6740,6740,0
20240604,181000,188657930,6740,6740,6740,6740,0
20240604,180900,188657930,6740,6740,6740,6740,0
20240604,180800,188657930,6740,6740,6740,6740,0
20240604,180700,188657930,6740,6740,6740,6740,0
20240604,180600,188657930,6740,6740,6740,6740,0
20240604,180500,188657930,6740,6740,6740,6740,0
20240604,180400,188657930,6740,6740,6740,6740,0
20240604,180300,188657930,6740,6740,6740,6740,0
20240604,180200,188657930,6740,6740,6740,6740,0
20240604,180100,188657930,6740,6740,6740,6740,0
20240604,180000,188657930,6740,6740,6740,6740,0
20240604,175900,188657930,6740,6740,6740,6740,0
20240604,175800,188657930,6740,6740,6740,6740,0
20240604,175700,188657930,6740,6740,6740,6740,0
20240604,175600,188657930,6740,6740,6740,6740,0
20240604,175500,188657930,6740,6740,6740,6740,0
20240604,175400,188657930,6740,6740,6740,6740,144
20240604,175300,188657930,6740,6740,6740,6740,0
20240604,175200,188657930,6740,6740,6740,6740,0
20240604,175100,188657930,6740,6740,6740,6740,0
20240604,175000,188657930,6740,6740,6740,6740,0
20240604,174900,188657930,6740,6740,6740,6740,0
20240604,174800,188657930,6740,6740,6740,6740,0
20240604,174700,188657930,6740,6740,6740,6740,0
20240604,174600,188657930,6740,6740,6740,6740,0
20240604,174500,188657930,6740,6740,6740,6740,0
20240604,174400,188657930,6740,6740,6740,6740,0
20240604,174300,188657930,6740,6740,6740,6740,0
20240604,174200,188657930,6740,6740,6740,6740,0
20240604,174100,188657930,6740,6740,6740,6740,0
20240604,174000,188657930,6740,6740,6740,6740,0
20240604,173900,188657930,6740,6740,6740,6740,0
20240604,173800,188657930,6740,6740,6740,6740,0
20240604,173700,188657930,6740,6740,6740,6740,0
20240604,173600,188657930,6740,6740,6740,6740,0
20240604,173500,188657930,6740,6740,6740,6740,0
20240604,173400,188657930,6740,6740,6740,6740,0
20240604,173300,188657930,6740,6740,6740,6740,0
20240604,173200,188657930,6740,6740,6740,6740,0
20240604,173100,188657930,6740,6740,6740,6740,0
20240604,173000,188657930,6740,6740,6740,6740,0
20240604,172900,188657930,6740,6740,6740,6740,0
20240604,172800,188657930,6740,6740,6740,6740,0
20240604,172700,188657930,6740,6740,6740,6740,0
20240604,172600,188657930,6740,6740,6740,6740,0
20240604,172500,188657930,6740,6740,6740,6740,0
20240604,172400,188657930,6740,6740,6740,6740,144
20240604,172300,188657930,6740,6740,6740,6740,0
20240604,172200,188657930,6740,6740,6740,6740,0
20240604,172100,188657930,6740,6740,6740,6740,0
20240604,172000,188657930,6740,6740,6740,6740,0
20240604,171900,188657930,6740,6740,6740,6740,0
20240604,171800,188657930,6740,6740,6740,6740,0
20240604,171700,188657930,6740,6740,6740,6740,0
20240604,171600,188657930,6740,6740,6740,6740,0
20240604,171500,188657930,6740,6740,6740,6740,0
20240604,171400,188657930,6740,6740,6740,6740,0
20240604,171300,188657930,6740,6740,6740,6740,0
20240604,171200,188657930,6740,6740,6740,6740,0
20240604,171100,188657930,6740,6740,6740,6740,0
20240604,171000,188657930,6740,6740,6740,6740,0
20240604,170900,188657930,6740,6740,6740,6740,0
20240604,170800,188657930,6740,6740,6740,6740,0
20240604,170700,188657930,6740,6740,6740,6740,0
20240604,170600,188657930,6740,6740,6740,6740,0
20240604,170500,188657930,6740,6740,6740,6740,0
20240604,170400,188657930,6740,6740,6740,6740,0
20240604,170300,188657930,6740,6740,6740,6740,0
20240604,170200,188657930,6740,6740,6740,6740,0
20240604,170100,188657930,6740,6740,6740,6740,0
20240604,170000,188657930,6740,6740,6740,6740,0
20240604,165900,188657930,6740,6740,6740,6740,0
20240604,165800,188657930,6740,6740,6740,6740,0
20240604,165700,188657930,6740,6740,6740,6740,0
20240604,165600,188657930,6740,6740,6740,6740,0
20240604,165500,188657930,6740,6740,6740,6740,0
20240604,165400,188657930,6740,6740,6740,6740,144
20240604,165300,188657930,6740,6740,6740,6740,0
20240604,165200,188657930,6740,6740,6740,6740,0
20240604,165100,188657930,6740,6740,6740,6740,0
20240604,165000,188657930,6740,6740,6740,6740,0
20240604,164900,188657930,6740,6740,6740,6740,0
20240604,164800,188657930,6740,6740,6740,6740,0
20240604,164700,188657930,6740,6740,6740,6740,0
20240604,164600,188657930,6740,6740,6740,6740,0
20240604,164500,188657930,6740,6740,6740,6740,0
20240604,164400,188657930,6740,6740,6740,6740,0
20240604,164300,188657930,6740,6740,6740,6740,0
20240604,164200,188657930,6740,6740,6740,6740,0
20240604,164100,188657930,6740,6740,6740,6740,0
20240604,164000,188657930,6740,6740,6740,6740,0
20240604,163900,188657930,6740,6740,6740,6740,0
20240604,163800,188657930,6740,6740,6740,6740,0
20240604,163700,188657930,6740,6740,6740,6740,0
20240604,163600,188657930,6740,6740,6740,6740,0
20240604,163500,188657930,6740,6740,6740,6740,0
20240604,163400,188657930,6740,6740,6740,6740,0
20240604,163300,188657930,6740,6740,6740,6740,0
20240604,163200,188657930,6740,6740,6740,6740,0
20240604,163100,188657930,6740,6740,6740,6740,0
20240604,163000,188657930,6740,6740,6740,6740,0
20240604,162900,188657930,6740,6740,6740,6740,0
20240604,162800,188657930,6740,6740,6740,6740,0
20240604,162700,188657930,6740,6740,6740,6740,0
20240604,162600,188657930,6740,6740,6740,6740,0
20240604,162500,188657930,6740,6740,6740,6740,0
20240604,162400,188657930,6740,6740,6740,6740,144
20240604,162300,188657930,6740,6740,6740,6740,0
20240604,162200,188657930,6740,6740,6740,6740,0
20240604,162100,188657930,6740,6740,6740,6740,0
20240604,162000,188657930,6740,6740,6740,6740,0
20240604,161900,188657930,6740,6740,6740,6740,0
20240604,161800,188657930,6740,6740,6740,6740,0
20240604,161700,188657930,6740,6740,6740,6740,0
20240604,161600,188657930,6740,6740,6740,6740,0
20240604,161500,188657930,6740,6740,6740,6740,0
20240604,161400,188657930,6740,6740,6740,6740,0
20240604,161300,188657930,6740,6740,6740,6740,0
20240604,161200,188657930,6740,6740,6740,6740,0
20240604,161100,188657930,6740,6740,6740,6740,0
20240604,161000,188657930,6740,6740,6740,6740,0
20240604,160900,188657930,6740,6740,6740,6740,0
20240604,160800,188657930,6740,6740,6740,6740,0
20240604,160700,188657930,6740,6740,6740,6740,0
20240604,160600,188657930,6740,6740,6740,6740,0
20240604,160500,188657930,6740,6740,6740,6740,0
20240604,160400,188657930,6740,6740,6740,6740,0
20240604,160300,188657930,6740,6740,6740,6740,0
20240604,160200,188657930,6740,6740,6740,6740,0
20240604,160100,188657930,6740,6740,6740,6740,0
20240604,160000,188657930,6740,6740,6740,6740,0
20240604,155900,188657930,6740,6740,6740,6740,0
20240604,155800,188657930,6740,6740,6740,6740,0
20240604,155700,188657930,6740,6740,6740,6740,0
20240604,155600,188657930,6740,6740,6740,6740,0
20240604,155500,188657930,6740,6740,6740,6740,0
20240604,155400,188657930,6740,6740,6740,6740,144
20240604,155300,188657930,6740,6740,6740,6740,0
20240604,155200,188657930,6740,6740,6740,6740,0
20240604,155100,188657930,6740,6740,6740,6740,0
20240604,155000,188657930,6740,6740,6740,6740,0
20240604,154900,188657930,6740,6740,6740,6740,0
20240604,154800,188657930,6740,6740,6740,6740,0
20240604,154700,188657930,6740,6740,6740,6740,0
20240604,154600,188657930,6740,6740,6740,6740,0
20240604,154500,188657930,6740,6740,6740,6740,0
20240604,154400,188657930,6740,6740,6740,6740,0
20240604,154300,188657930,6740,6740,6740,6740,0
20240604,154200,188657930,6740,6740,6740,6740,0
20240604,154100,188657930,6740,6740,6740,6740,0
20240604,154000,188657930,6740,6740,6740,6740,0
20240604,153900,188657930,6740,6740,6740,6740,0
20240604,153800,188657930,6740,6740,6740,6740,0
20240604,153700,188657930,6740,6740,6740,6740,0
20240604,153600,188657930,6740,6740,6740,6740,0
20240604,153500,188657930,6740,6740,6740,6740,0
20240604,153400,188657930,6740,6740,6740,6740,0
20240604,153300,188657930,6740,6740,6740,6740,0
20240604,153200,188657930,6740,6740,6740,6740,0
20240604,153100,188657930,6740,6740,6740,6740,0
20240604,153000,188657930,6740,6740,6740,6740,144
20240604,152900,187687370,6780,6780,6780,6780,0
20240604,152800,187687370,6780,6780,6780,6780,0
20240604,152700,187687370,6780,6780,6780,6780,0
20240604,152600,187687370,6780,6780,6780,6780,0
20240604,152500,187687370,6780,6780,6780,6780,0
20240604,152400,187687370,6780,6780,6780,6780,0
20240604,152300,187687370,6780,6780,6780,6780,0
20240604,152200,187687370,6780,6780,6780,6780,0
20240604,152100,187687370,6780,6780,6780,6780,0
20240604,152000,187687370,6780,6780,6780,6780,0
20240604,151900,187687370,6780,6780,6780,6780,1
20240604,151800,187680590,6730,6730,6730,6730,0
20240604,151700,187680590,6730,6740,6740,6730,144
20240604,151600,186710150,6750,6750,6750,6750,140
20240604,151500,185765150,6760,6760,6760,6760,10
20240604,151400,185697550,6810,6810,6810,6810,0
20240604,151300,185697550,6810,6810,6810,6810,0
20240604,151200,185697550,6810,6790,6810,6790,207
20240604,151100,184290490,6760,6760,6760,6760,0
20240604,151000,184290490,6760,6760,6760,6760,0
20240604,150900,184290490,6760,6760,6760,6760,0
20240604,150800,184290490,6760,6760,6760,6760,1
20240604,150700,184283730,6790,6790,6790,6790,0
20240604,150600,184283730,6790,6790,6790,6790,8
20240604,150500,184229410,6790,6790,6790,6790,13
20240604,150400,184141140,6790,6790,6790,6790,0
20240604,150300,184141140,6790,6760,6790,6760,10
20240604,150200,184073510,6750,6750,6750,6750,61
20240604,150100,183661760,6760,6760,6760,6760,150
20240604,150000,182647760,6760,6760,6760,6760,13
20240604,145900,182559880,6790,6790,6790,6790,10
20240604,145800,182491980,6760,6760,6760,6760,10
20240604,145700,182424380,6760,6760,6760,6760,0
20240604,145600,182424380,6760,6760,6760,6760,10
20240604,145500,182356780,6790,6790,6790,6790,0
20240604,145400,182356780,6790,6790,6790,6790,0
20240604,145300,182356780,6790,6790,6790,6790,0
20240604,145200,182356780,6790,6790,6790,6790,0
20240604,145100,182356780,6790,6790,6790,6790,0
20240604,145000,182356780,6790,6790,6790,6790,2
20240604,144900,182343200,6790,6790,6790,6790,1
20240604,144800,182336410,6790,6790,6790,6790,0
20240604,144700,182336410,6790,6790,6790,6790,0
20240604,144600,182336410,6790,6790,6790,6790,0
20240604,144500,182336410,6790,6790,6790,6790,0
20240604,144400,182336410,6790,6790,6790,6790,0
20240604,144300,182336410,6790,6790,6790,6790,0
20240604,144200,182336410,6790,6790,6790,6790,53
20240604,144100,181976540,6790,6790,6790,6790,11
20240604,144000,181901850,6800,6760,6800,6750,140
20240604,143900,180952020,6800,6800,6800,6800,0
20240604,143800,180952020,6800,6800,6800,6800,50
20240604,143700,180612020,6790,6790,6790,6790,0
20240604,143600,180612020,6790,6790,6790,6790,150
20240604,143500,179593520,6790,6780,6790,6780,45
20240604,143400,179288410,6780,6780,6780,6780,0
20240604,143300,179288410,6780,6780,6780,6780,50
20240604,143200,178949410,6780,6780,6780,6780,0
20240604,143100,178949410,6780,6780,6780,6780,0
20240604,143000,178949410,6780,6780,6780,6780,10
20240604,142900,178881610,6750,6750,6750,6750,0
20240604,142800,178881610,6750,6750,6750,6750,0
20240604,142700,178881610,6750,6750,6750,6750,0
20240604,142600,178881610,6750,6750,6750,6750,0
20240604,142500,178881610,6750,6760,6760,6750,200
20240604,142400,177531390,6780,6780,6780,6780,7
20240604,142300,177483930,6780,6780,6780,6780,0
20240604,142200,177483930,6780,6780,6780,6780,146
20240604,142100,176494050,6770,6770,6770,6770,5
20240604,142000,176460200,6770,6770,6770,6770,7
20240604,141900,176412810,6760,6760,6760,6760,0
20240604,141800,176412810,6760,6760,6760,6760,0
20240604,141700,176412810,6760,6760,6760,6760,0
20240604,141600,176412810,6760,6760,6760,6760,0
20240604,141500,176412810,6760,6760,6760,6760,0
20240604,141400,176412810,6760,6760,6760,6760,0
20240604,141300,176412810,6760,6760,6760,6760,14
20240604,141200,176318170,6760,6760,6760,6760,4
20240604,141100,176291130,6760,6760,6760,6760,0
20240604,141000,176291130,6760,6760,6760,6760,0
20240604,140900,176291130,6760,6760,6760,6760,0
20240604,140800,176291130,6760,6760,6760,6760,0
20240604,140700,176291130,6760,6760,6760,6760,0
20240604,140600,176291130,6760,6760,6760,6760,0
20240604,140500,176291130,6760,6760,6760,6760,5
20240604,140400,176257330,6760,6760,6760,6760,0
20240604,140300,176257330,6760,6760,6760,6760,0
20240604,140200,176257330,6760,6760,6760,6760,0
20240604,140100,176257330,6760,6760,6760,6760,0
20240604,140000,176257330,6760,6760,6760,6760,0
20240604,135900,176257330,6760,6760,6760,6760,0
20240604,135800,176257330,6760,6760,6760,6760,0
20240604,135700,176257330,6760,6760,6760,6760,0
20240604,135600,176257330,6760,6770,6770,6760,68
20240604,135500,175797550,6770,6770,6770,6770,0
20240604,135400,175797550,6770,6770,6770,6770,3
20240604,135300,175777240,6760,6760,6760,6760,0
20240604,135200,175777240,6760,6760,6760,6760,0
20240604,135100,175777240,6760,6760,6760,6760,100
20240604,135000,175101240,6750,6750,6750,6750,0
20240604,134900,175101240,6750,6750,6750,6750,100
20240604,134800,174426240,6750,6750,6750,6750,30
20240604,134700,174223740,6750,6750,6750,6750,0
20240604,134600,174223740,6750,6750,6750,6750,0
20240604,134500,174223740,6750,6750,6750,6750,0
20240604,134400,174223740,6750,6750,6750,6750,0
20240604,134300,174223740,6750,6750,6750,6750,0
20240604,134200,174223740,6750,6750,6750,6750,0
20240604,134100,174223740,6750,6750,6750,6750,0
20240604,134000,174223740,6750,6750,6750,6750,5
20240604,133900,174189990,6720,6720,6720,6720,0
20240604,133800,174189990,6720,6720,6720,6720,0
20240604,133700,174189990,6720,6720,6720,6720,5
20240604,133600,174156390,6750,6750,6750,6750,0
20240604,133500,174156390,6750,6750,6750,6750,0
20240604,133400,174156390,6750,6750,6750,6750,0
20240604,133300,174156390,6750,6750,6750,6750,0
20240604,133200,174156390,6750,6750,6750,6750,0
20240604,133100,174156390,6750,6750,6750,6750,0
20240604,133000,174156390,6750,6750,6750,6750,0
20240604,132900,174156390,6750,6750,6750,6750,20
20240604,132800,174021390,6720,6720,6720,6720,0
20240604,132700,174021390,6720,6720,6720,6720,8
20240604,132600,173967630,6750,6750,6750,6750,0
20240604,132500,173967630,6750,6750,6750,6750,0
20240604,132400,173967630,6750,6750,6750,6750,1
20240604,132300,173960880,6750,6750,6750,6750,2
20240604,132200,173947380,6710,6740,6760,6710,310
20240604,132100,171865810,6740,6740,6740,6740,0
20240604,132000,171865810,6740,6740,6740,6740,29
20240604,131900,171670350,6740,6740,6740,6740,0
20240604,131800,171670350,6740,6740,6740,6740,1
20240604,131700,171663610,6720,6720,6720,6720,0
20240604,131600,171663610,6720,6720,6720,6720,0
20240604,131500,171663610,6720,6720,6720,6720,0
20240604,131400,171663610,6720,6720,6720,6720,174
20240604,131300,170494330,6710,6710,6710,6710,0
20240604,131200,170494330,6710,6710,6710,6710,0
20240604,131100,170494330,6710,6710,6710,6710,200
20240604,131000,169152330,6710,6710,6710,6710,0
20240604,130900,169152330,6710,6710,6710,6710,0
20240604,130800,169152330,6710,6710,6710,6710,200
20240604,130700,167810330,6710,6710,6710,6710,0
20240604,130600,167810330,6710,6710,6710,6710,100
20240604,130500,167139330,6720,6720,6720,6720,0
20240604,130400,167139330,6720,6720,6720,6720,0
20240604,130300,167139330,6720,6720,6720,6720,70
20240604,130200,166668930,6720,6730,6730,6720,300
20240604,130100,164652330,6750,6750,6750,6750,0
20240604,130000,164652330,6750,6750,6750,6750,0
20240604,125900,164652330,6750,6750,6750,6750,0
20240604,125800,164652330,6750,6750,6750,6750,25
20240604,125700,164483580,6750,6730,6750,6730,2
20240604,125600,164470100,6770,6770,6770,6770,0
20240604,125500,164470100,6770,6770,6770,6770,0
20240604,125400,164470100,6770,6770,6770,6770,0
20240604,125300,164470100,6770,6770,6770,6770,0
20240604,125200,164470100,6770,6770,6770,6770,0
20240604,125100,164470100,6770,6770,6770,6770,5
20240604,125000,164436250,6770,6740,6770,6740,101
20240604,124900,163755360,6730,6730,6730,6730,0
20240604,124800,163755360,6730,6730,6730,6730,0
20240604,124700,163755360,6730,6730,6730,6730,0
20240604,124600,163755360,6730,6730,6730,6730,0
20240604,124500,163755360,6730,6730,6730,6730,0
20240604,124400,163755360,6730,6730,6730,6730,47
20240604,124300,163439050,6710,6710,6710,6710,0
20240604,124200,163439050,6710,6710,6710,6710,0
20240604,124100,163439050,6710,6710,6710,6710,0
20240604,124000,163439050,6710,6710,6710,6710,0
20240604,123900,163439050,6710,6710,6710,6710,0
20240604,123800,163439050,6710,6710,6710,6710,0
20240604,123700,163439050,6710,6720,6720,6710,196
20240604,123600,162123170,6720,6720,6720,6720,28
20240604,123500,161935010,6720,6720,6720,6720,2
20240604,123400,161921570,6730,6730,6730,6730,0
20240604,123300,161921570,6730,6730,6730,6730,0
20240604,123200,161921570,6730,6730,6730,6730,3
20240604,123100,161901380,6710,6720,6720,6710,50
20240604,123000,161565870,6700,6700,6700,6700,0
20240604,122900,161565870,6700,6700,6700,6700,0
20240604,122800,161565870,6700,6700,6700,6700,265
20240604,122700,159790370,6710,6710,6710,6710,0
20240604,122600,159790370,6710,6710,6710,6710,257
20240604,122500,158065900,6710,6720,6720,6710,500
20240604,122400,154710890,6710,6710,6710,6710,0
20240604,122300,154710890,6710,6710,6710,6710,0
20240604,122200,154710890,6710,6720,6730,6710,220
20240604,122100,153233510,6740,6740,6740,6740,0
20240604,122000,153233510,6740,6740,6740,6740,0
20240604,121900,153233510,6740,6740,6740,6740,0
20240604,121800,153233510,6740,6740,6740,6740,70
20240604,121700,152761710,6710,6710,6710,6710,0
20240604,121600,152761710,6710,6710,6710,6710,10
20240604,121500,152694610,6720,6720,6720,6720,10
20240604,121400,152627410,6710,6710,6710,6710,0
20240604,121300,152627410,6710,6710,6710,6710,71
20240604,121200,152151000,6710,6710,6710,6710,0
20240604,121100,152151000,6710,6710,6710,6710,100
20240604,121000,151480000,6710,6710,6710,6710,0
20240604,120900,151480000,6710,6740,6740,6710,961
20240604,120800,145018440,6740,6740,6740,6740,0
20240604,120700,145018440,6740,6740,6740,6740,0
20240604,120600,145018440,6740,6740,6740,6740,120
20240604,120500,144209640,6740,6740,6740,6740,0
20240604,120400,144209640,6740,6740,6740,6740,49
20240604,120300,143879380,6770,6770,6770,6770,0
20240604,120200,143879380,6770,6770,6770,6770,0
20240604,120100,143879380,6770,6770,6770,6770,0
20240604,120000,143879380,6770,6770,6770,6770,0
20240604,115900,143879380,6770,6770,6770,6770,19
20240604,115800,143750750,6770,6770,6770,6770,6
20240604,115700,143710130,6730,6730,6730,6730,0
20240604,115600,143710130,6730,6730,6730,6730,0
20240604,115500,143710130,6730,6730,6730,6730,0
20240604,115400,143710130,6730,6730,6730,6730,0
20240604,115300,143710130,6730,6730,6730,6730,0
20240604,115200,143710130,6730,6730,6730,6730,0
20240604,115100,143710130,6730,6730,6730,6730,50
20240604,115000,143373630,6730,6730,6730,6730,0
20240604,114900,143373630,6730,6730,6730,6730,35
20240604,114800,143138080,6730,6730,6730,6730,0
20240604,114700,143138080,6730,6740,6740,6730,8
20240604,114600,143084220,6730,6730,6730,6730,0
20240604,114500,143084220,6730,6730,6730,6730,0
20240604,114400,143084220,6730,6730,6730,6730,0
20240604,114300,143084220,6730,6730,6730,6730,0
20240604,114200,143084220,6730,6730,6730,6730,0
20240604,114100,143084220,6730,6750,6750,6730,201
20240604,114000,141729930,6740,6740,6740,6740,0
20240604,113900,141729930,6740,6740,6740,6740,0
20240604,113800,141729930,6740,6740,6740,6740,0
20240604,113700,141729930,6740,6740,6740,6740,0
20240604,113600,141729930,6740,6740,6740,6740,0
20240604,113500,141729930,6740,6740,6740,6740,0
20240604,113400,141729930,6740,6740,6740,6740,0
20240604,113300,141729930,6740,6740,6740,6740,0
20240604,113200,141729930,6740,6740,6740,6740,1
20240604,113100,141723190,6720,6720,6720,6720,0
20240604,113000,141723190,6720,6720,6720,6720,0
20240604,112900,141723190,6720,6720,6720,6720,0
20240604,112800,141723190,6720,6720,6720,6720,0
20240604,112700,141723190,6720,6720,6720,6720,0
20240604,112600,141723190,6720,6720,6720,6720,0
20240604,112500,141723190,6720,6720,6720,6720,0
20240604,112400,141723190,6720,6790,6790,6720,575
20240604,112300,137850000,6760,6760,6760,6760,18
20240604,112200,137728320,6790,6790,6790,6790,0
20240604,112100,137728320,6790,6790,6790,6790,0
20240604,112000,137728320,6790,6790,6790,6790,0
20240604,111900,137728320,6790,6790,6790,6790,0
20240604,111800,137728320,6790,6790,6790,6790,0
20240604,111700,137728320,6790,6760,6790,6760,101
20240604,111600,137045530,6760,6760,6760,6760,26
20240604,111500,136869770,6760,6760,6760,6760,84
20240604,111400,136301930,6760,6760,6760,6760,0
20240604,111300,136301930,6760,6760,6760,6760,0
20240604,111200,136301930,6760,6760,6760,6760,178
20240604,111100,135098650,6790,6790,6790,6790,0
20240604,111000,135098650,6790,6790,6790,6790,0
20240604,110900,135098650,6790,6790,6790,6790,1
20240604,110800,135091860,6760,6760,6760,6760,23
20240604,110700,134936380,6760,6760,6760,6760,0
20240604,110600,134936380,6760,6760,6760,6760,0
20240604,110500,134936380,6760,6770,6770,6760,70
20240604,110400,134462900,6760,6760,6760,6760,0
20240604,110300,134462900,6760,6760,6760,6760,0
20240604,110200,134462900,6760,6760,6760,6760,0
20240604,110100,134462900,6760,6760,6760,6760,0
20240604,110000,134462900,6760,6760,6760,6760,0
20240604,105900,134462900,6760,6760,6760,6760,0
20240604,105800,134462900,6760,6760,6760,6760,0
20240604,105700,134462900,6760,6760,6760,6760,0
20240604,105600,134462900,6760,6760,6760,6760,0
20240604,105500,134462900,6760,6790,6790,6760,40
20240604,105400,134192200,6800,6800,6800,6800,0
20240604,105300,134192200,6800,6800,6800,6800,0
20240604,105200,134192200,6800,6800,6800,6800,0
20240604,105100,134192200,6800,6800,6800,6800,0
20240604,105000,134192200,6800,6800,6800,6800,5
20240604,104900,134158200,6800,6800,6800,6800,0
20240604,104800,134158200,6800,6800,6800,6800,0
20240604,104700,134158200,6800,6800,6800,6800,0
20240604,104600,134158200,6800,6800,6800,6800,1
20240604,104500,134151400,6800,6790,6800,6790,6
20240604,104400,134110620,6810,6810,6810,6810,0
20240604,104300,134110620,6810,6810,6810,6810,0
20240604,104200,134110620,6810,6810,6810,6810,0
20240604,104100,134110620,6810,6810,6810,6810,0
20240604,104000,134110620,6810,6810,6810,6810,0
20240604,103900,134110620,6810,6780,6810,6780,210
20240604,103800,132684440,6780,6780,6780,6780,3
20240604,103700,132664100,6780,6780,6780,6780,0
20240604,103600,132664100,6780,6780,6780,6780,0
20240604,103500,132664100,6780,6710,6780,6710,501
20240604,103400,129279140,6700,6710,6710,6700,171
20240604,103300,128133340,6700,6700,6700,6700,0
20240604,103200,128133340,6700,6720,6720,6700,136
20240604,103100,127221430,6730,6730,6730,6730,10
20240604,103000,127154130,6750,6750,6750,6750,3
20240604,102900,127133880,6750,6750,6750,6750,0
20240604,102800,127133880,6750,6750,6750,6750,8
20240604,102700,127079880,6750,6700,6750,6700,12
20240604,102600,126999380,6700,6700,6700,6700,0
20240604,102500,126999380,6700,6700,6700,6700,8
20240604,102400,126945780,6700,6700,6700,6700,0
20240604,102300,126945780,6700,6700,6700,6700,0
20240604,102200,126945780,6700,6730,6730,6700,1000
20240604,102100,120235140,6750,6750,6750,6750,0
20240604,102000,120235140,6750,6750,6750,6750,0
20240604,101900,120235140,6750,6750,6750,6750,1
20240604,101800,120228390,6720,6730,6730,6720,349
20240604,101700,117883100,6730,6730,6730,6730,0
20240604,101600,117883100,6730,6760,6760,6720,1300
20240604,101500,109124190,6740,6740,6740,6740,0
20240604,101400,109124190,6740,6740,6740,6740,0
20240604,101300,109124190,6740,6740,6740,6740,0
20240604,101200,109124190,6740,6770,6770,6740,123
20240604,101100,108291810,6770,6770,6770,6770,1
20240604,101000,108285040,6730,6730,6730,6730,0
20240604,100900,108285040,6730,6740,6740,6730,50
20240604,100800,107948240,6780,6780,6780,6780,0
20240604,100700,107948240,6780,6780,6780,6780,0
20240604,100600,107948240,6780,6780,6780,6780,0
20240604,100500,107948240,6780,6780,6780,6780,1
20240604,100400,107941460,6810,6810,6810,6810,0
20240604,100300,107941460,6810,6810,6810,6810,0
20240604,100200,107941460,6810,6810,6810,6810,0
20240604,100100,107941460,6810,6810,6810,6810,0
20240604,100000,107941460,6810,6810,6810,6810,0
20240604,095900,107941460,6810,6820,6820,6700,1049
20240604,095800,100889030,6810,6810,6810,6810,2
20240604,095700,100875410,6810,6800,6810,6800,180
20240604,095600,99649630,6800,6800,6800,6800,0
20240604,095500,99649630,6800,6800,6800,6800,35
20240604,095400,99411630,6800,6800,6800,6800,53
20240604,095300,99051230,6730,6820,6820,6730,313
20240604,095200,96943820,6820,6820,6830,6820,12
20240604,095100,96861960,6830,6780,6830,6780,100
20240604,095000,96182940,6780,6780,6780,6780,0
20240604,094900,96182940,6780,6760,6780,6760,179
20240604,094800,94969720,6760,6720,6760,6720,289
20240604,094700,93021820,6750,6750,6750,6750,0
20240604,094600,93021820,6750,6740,6750,6740,48
20240604,094500,92698280,6740,6740,6740,6740,0
20240604,094400,92698280,6740,6720,6740,6710,1012
20240604,094300,85907690,6760,6710,6760,6700,121
20240604,094200,85095720,6760,6770,6780,6700,2481
20240604,094100,68451440,6780,6790,6820,6710,4861
20240604,094000,35704470,6780,6790,6790,6780,80
20240604,093900,35162050,6800,6800,6800,6800,4
20240604,093800,35134850,6800,6800,6800,6800,0
20240604,093700,35134850,6800,6800,6800,6800,20
20240604,093600,34998850,6860,6860,6860,6860,0
20240604,093500,34998850,6860,6860,6860,6860,0
20240604,093400,34998850,6860,6850,6860,6850,101
20240604,093300,34306990,6850,6800,6850,6800,9
20240604,093200,34245570,6840,6850,6850,6840,431
20240604,093100,31297000,6850,6840,6850,6840,60
20240604,093000,30886580,6840,6830,6840,6830,133
20240604,092900,29976940,6770,6810,6810,6770,154
20240604,092800,28933380,6810,6810,6810,6810,14
20240604,092700,28838040,6810,6810,6810,6810,200
20240604,092600,27476040,6810,6810,6810,6810,55
20240604,092500,27101490,6810,6820,6820,6810,12
20240604,092400,27019750,6800,6810,6810,6800,24
20240604,092300,26856350,6830,6830,6830,6830,0
20240604,092200,26856350,6830,6830,6830,6830,0
20240604,092100,26856350,6830,6830,6830,6830,0
20240604,092000,26856350,6830,6800,6830,6800,18
20240604,091900,26733920,6830,6830,6830,6830,1
20240604,091800,26727090,6780,6840,6840,6780,151
20240604,091700,25703250,6780,6780,6780,6770,1318
20240604,091600,16779510,6810,6810,6810,6810,197
20240604,091500,15437940,6840,6840,6840,6840,1
20240604,091400,15431100,6840,6840,6840,6840,0
20240604,091300,15431100,6840,6840,6840,6840,3
20240604,091200,15410580,6840,6840,6840,6840,0
20240604,091100,15410580,6840,6840,6840,6840,148
20240604,091000,14398260,6840,6810,6840,6810,305
20240604,090900,12314160,6810,6800,6840,6800,58
20240604,090800,11918900,6800,6770,6800,6740,336
20240604,090700,9646400,6770,6770,6770,6770,22
20240604,090600,9497460,6770,6760,6770,6730,635
20240604,090500,5213930,6760,6820,6820,6750,637
20240604,090400,900900,6840,6840,6840,6840,0
20240604,090300,900900,6840,6840,6840,6840,50
20240604,090200,558900,6900,6900,6900,6900,0
20240604,090100,558900,6900,6900,6900,6900,79
20240604,090000,13800,6900,6900,6900,6900,2