KissMeData/078160/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195300,225231890,6750,6750,6750,6750,1028
20240604,195200,225231890,6750,6750,6750,6750,0
20240604,195100,225231890,6750,6750,6750,6750,0
20240604,195000,225231890,6750,6750,6750,6750,0
20240604,194900,225231890,6750,6750,6750,6750,0
20240604,194800,225231890,6750,6750,6750,6750,0
20240604,194700,225231890,6750,6750,6750,6750,0
20240604,194600,225231890,6750,6750,6750,6750,0
20240604,194500,225231890,6750,6750,6750,6750,0
20240604,194400,225231890,6750,6750,6750,6750,0
20240604,194300,225231890,6750,6750,6750,6750,0
20240604,194200,225231890,6750,6750,6750,6750,0
20240604,194100,225231890,6750,6750,6750,6750,0
20240604,194000,225231890,6750,6750,6750,6750,0
20240604,193900,225231890,6750,6750,6750,6750,0
20240604,193800,225231890,6750,6750,6750,6750,0
20240604,193700,225231890,6750,6750,6750,6750,0
20240604,193600,225231890,6750,6750,6750,6750,0
20240604,193500,225231890,6750,6750,6750,6750,0
20240604,193400,225231890,6750,6750,6750,6750,0
20240604,193300,225231890,6750,6750,6750,6750,0
20240604,193200,225231890,6750,6750,6750,6750,0
20240604,193100,225231890,6750,6750,6750,6750,0
20240604,193000,225231890,6750,6750,6750,6750,0
20240604,192900,225231890,6750,6750,6750,6750,0
20240604,192800,225231890,6750,6750,6750,6750,0
20240604,192700,225231890,6750,6750,6750,6750,0
20240604,192600,225231890,6750,6750,6750,6750,0
20240604,192500,225231890,6750,6750,6750,6750,0
20240604,192400,225231890,6750,6750,6750,6750,0
20240604,192300,225231890,6750,6750,6750,6750,1028
20240604,192200,225231890,6750,6750,6750,6750,0
20240604,192100,225231890,6750,6750,6750,6750,0
20240604,192000,225231890,6750,6750,6750,6750,0
20240604,191900,225231890,6750,6750,6750,6750,0
20240604,191800,225231890,6750,6750,6750,6750,0
20240604,191700,225231890,6750,6750,6750,6750,0
20240604,191600,225231890,6750,6750,6750,6750,0
20240604,191500,225231890,6750,6750,6750,6750,0
20240604,191400,225231890,6750,6750,6750,6750,0
20240604,191300,225231890,6750,6750,6750,6750,0
20240604,191200,225231890,6750,6750,6750,6750,0
20240604,191100,225231890,6750,6750,6750,6750,0
20240604,191000,225231890,6750,6750,6750,6750,0
20240604,190900,225231890,6750,6750,6750,6750,0
20240604,190800,225231890,6750,6750,6750,6750,0
20240604,190700,225231890,6750,6750,6750,6750,0
20240604,190600,225231890,6750,6750,6750,6750,0
20240604,190500,225231890,6750,6750,6750,6750,0
20240604,190400,225231890,6750,6750,6750,6750,0
20240604,190300,225231890,6750,6750,6750,6750,0
20240604,190200,225231890,6750,6750,6750,6750,0
20240604,190100,225231890,6750,6750,6750,6750,0
20240604,190000,225231890,6750,6750,6750,6750,0
20240604,185900,225231890,6750,6750,6750,6750,0
20240604,185800,225231890,6750,6750,6750,6750,0
20240604,185700,225231890,6750,6750,6750,6750,0
20240604,185600,225231890,6750,6750,6750,6750,0
20240604,185500,225231890,6750,6750,6750,6750,0
20240604,185400,225231890,6750,6750,6750,6750,0
20240604,185300,225231890,6750,6750,6750,6750,1028
20240604,185200,225231890,6750,6750,6750,6750,0
20240604,185100,225231890,6750,6750,6750,6750,0
20240604,185000,225231890,6750,6750,6750,6750,0
20240604,184900,225231890,6750,6750,6750,6750,0
20240604,184800,225231890,6750,6750,6750,6750,0
20240604,184700,225231890,6750,6750,6750,6750,0
20240604,184600,225231890,6750,6750,6750,6750,0
20240604,184500,225231890,6750,6750,6750,6750,0
20240604,184400,225231890,6750,6750,6750,6750,0
20240604,184300,225231890,6750,6750,6750,6750,0
20240604,184200,225231890,6750,6750,6750,6750,0
20240604,184100,225231890,6750,6750,6750,6750,0
20240604,184000,225231890,6750,6750,6750,6750,0
20240604,183900,225231890,6750,6750,6750,6750,0
20240604,183800,225231890,6750,6750,6750,6750,0
20240604,183700,225231890,6750,6750,6750,6750,0
20240604,183600,225231890,6750,6750,6750,6750,0
20240604,183500,225231890,6750,6750,6750,6750,0
20240604,183400,225231890,6750,6750,6750,6750,0
20240604,183300,225231890,6750,6750,6750,6750,0
20240604,183200,225231890,6750,6750,6750,6750,0
20240604,183100,225231890,6750,6750,6750,6750,0
20240604,183000,225231890,6750,6750,6750,6750,0
20240604,182900,225231890,6750,6750,6750,6750,0
20240604,182800,225231890,6750,6750,6750,6750,0
20240604,182700,225231890,6750,6750,6750,6750,0
20240604,182600,225231890,6750,6750,6750,6750,0
20240604,182500,225231890,6750,6750,6750,6750,0
20240604,182400,225231890,6750,6750,6750,6750,0
20240604,182300,225231890,6750,6750,6750,6750,1028
20240604,182200,225231890,6750,6750,6750,6750,0
20240604,182100,225231890,6750,6750,6750,6750,0
20240604,182000,225231890,6750,6750,6750,6750,0
20240604,181900,225231890,6750,6750,6750,6750,0
20240604,181800,225231890,6750,6750,6750,6750,0
20240604,181700,225231890,6750,6750,6750,6750,0
20240604,181600,225231890,6750,6750,6750,6750,0
20240604,181500,225231890,6750,6750,6750,6750,0
20240604,181400,225231890,6750,6750,6750,6750,0
20240604,181300,225231890,6750,6750,6750,6750,0
20240604,181200,225231890,6750,6750,6750,6750,0
20240604,181100,225231890,6750,6750,6750,6750,0
20240604,181000,225231890,6750,6750,6750,6750,0
20240604,180900,225231890,6750,6750,6750,6750,0
20240604,180800,225231890,6750,6750,6750,6750,0
20240604,180700,225231890,6750,6750,6750,6750,0
20240604,180600,225231890,6750,6750,6750,6750,0
20240604,180500,225231890,6750,6750,6750,6750,0
20240604,180400,225231890,6750,6750,6750,6750,0
20240604,180300,225231890,6750,6750,6750,6750,0
20240604,180200,225231890,6750,6750,6750,6750,0
20240604,180100,225231890,6750,6750,6750,6750,0
20240604,180000,225231890,6750,6750,6750,6750,0
20240604,175900,225231890,6750,6750,6750,6750,0
20240604,175800,225231890,6750,6750,6750,6750,0
20240604,175700,225231890,6750,6750,6750,6750,0
20240604,175600,225231890,6750,6750,6750,6750,0
20240604,175500,225231890,6750,6750,6750,6750,0
20240604,175400,225231890,6750,6750,6750,6750,0
20240604,175300,225231890,6750,6750,6750,6750,1028
20240604,175200,225231890,6750,6750,6750,6750,0
20240604,175100,225231890,6750,6750,6750,6750,0
20240604,175000,225231890,6750,6750,6750,6750,0
20240604,174900,225231890,6750,6750,6750,6750,0
20240604,174800,225231890,6750,6750,6750,6750,0
20240604,174700,225231890,6750,6750,6750,6750,0
20240604,174600,225231890,6750,6750,6750,6750,0
20240604,174500,225231890,6750,6750,6750,6750,0
20240604,174400,225231890,6750,6750,6750,6750,0
20240604,174300,225231890,6750,6750,6750,6750,0
20240604,174200,225231890,6750,6750,6750,6750,0
20240604,174100,225231890,6750,6750,6750,6750,0
20240604,174000,225231890,6750,6750,6750,6750,0
20240604,173900,225231890,6750,6750,6750,6750,0
20240604,173800,225231890,6750,6750,6750,6750,0
20240604,173700,225231890,6750,6750,6750,6750,0
20240604,173600,225231890,6750,6750,6750,6750,0
20240604,173500,225231890,6750,6750,6750,6750,0
20240604,173400,225231890,6750,6750,6750,6750,0
20240604,173300,225231890,6750,6750,6750,6750,0
20240604,173200,225231890,6750,6750,6750,6750,0
20240604,173100,225231890,6750,6750,6750,6750,0
20240604,173000,225231890,6750,6750,6750,6750,0
20240604,172900,225231890,6750,6750,6750,6750,0
20240604,172800,225231890,6750,6750,6750,6750,0
20240604,172700,225231890,6750,6750,6750,6750,0
20240604,172600,225231890,6750,6750,6750,6750,0
20240604,172500,225231890,6750,6750,6750,6750,0
20240604,172400,225231890,6750,6750,6750,6750,0
20240604,172300,225231890,6750,6750,6750,6750,1028
20240604,172200,225231890,6750,6750,6750,6750,0
20240604,172100,225231890,6750,6750,6750,6750,0
20240604,172000,225231890,6750,6750,6750,6750,0
20240604,171900,225231890,6750,6750,6750,6750,0
20240604,171800,225231890,6750,6750,6750,6750,0
20240604,171700,225231890,6750,6750,6750,6750,0
20240604,171600,225231890,6750,6750,6750,6750,0
20240604,171500,225231890,6750,6750,6750,6750,0
20240604,171400,225231890,6750,6750,6750,6750,0
20240604,171300,225231890,6750,6750,6750,6750,0
20240604,171200,225231890,6750,6750,6750,6750,0
20240604,171100,225231890,6750,6750,6750,6750,0
20240604,171000,225231890,6750,6750,6750,6750,0
20240604,170900,225231890,6750,6750,6750,6750,0
20240604,170800,225231890,6750,6750,6750,6750,0
20240604,170700,225231890,6750,6750,6750,6750,0
20240604,170600,225231890,6750,6750,6750,6750,0
20240604,170500,225231890,6750,6750,6750,6750,0
20240604,170400,225231890,6750,6750,6750,6750,0
20240604,170300,225231890,6750,6750,6750,6750,0
20240604,170200,225231890,6750,6750,6750,6750,0
20240604,170100,225231890,6750,6750,6750,6750,0
20240604,170000,225231890,6750,6750,6750,6750,0
20240604,165900,225231890,6750,6750,6750,6750,0
20240604,165800,225231890,6750,6750,6750,6750,0
20240604,165700,225231890,6750,6750,6750,6750,0
20240604,165600,225231890,6750,6750,6750,6750,0
20240604,165500,225231890,6750,6750,6750,6750,0
20240604,165400,225231890,6750,6750,6750,6750,0
20240604,165300,225231890,6750,6750,6750,6750,1028
20240604,165200,225231890,6750,6750,6750,6750,0
20240604,165100,225231890,6750,6750,6750,6750,0
20240604,165000,225231890,6750,6750,6750,6750,0
20240604,164900,225231890,6750,6750,6750,6750,0
20240604,164800,225231890,6750,6750,6750,6750,0
20240604,164700,225231890,6750,6750,6750,6750,0
20240604,164600,225231890,6750,6750,6750,6750,0
20240604,164500,225231890,6750,6750,6750,6750,0
20240604,164400,225231890,6750,6750,6750,6750,0
20240604,164300,225231890,6750,6750,6750,6750,0
20240604,164200,225231890,6750,6750,6750,6750,0
20240604,164100,225231890,6750,6750,6750,6750,0
20240604,164000,225231890,6750,6750,6750,6750,0
20240604,163900,225231890,6750,6750,6750,6750,0
20240604,163800,225231890,6750,6750,6750,6750,0
20240604,163700,225231890,6750,6750,6750,6750,0
20240604,163600,225231890,6750,6750,6750,6750,0
20240604,163500,225231890,6750,6750,6750,6750,0
20240604,163400,225231890,6750,6750,6750,6750,0
20240604,163300,225231890,6750,6750,6750,6750,0
20240604,163200,225231890,6750,6750,6750,6750,0
20240604,163100,225231890,6750,6750,6750,6750,0
20240604,163000,225231890,6750,6750,6750,6750,0
20240604,162900,225231890,6750,6750,6750,6750,0
20240604,162800,225231890,6750,6750,6750,6750,0
20240604,162700,225231890,6750,6750,6750,6750,0
20240604,162600,225231890,6750,6750,6750,6750,0
20240604,162500,225231890,6750,6750,6750,6750,0
20240604,162400,225231890,6750,6750,6750,6750,0
20240604,162300,225231890,6750,6750,6750,6750,1028
20240604,162200,225231890,6750,6750,6750,6750,0
20240604,162100,225231890,6750,6750,6750,6750,0
20240604,162000,225231890,6750,6750,6750,6750,0
20240604,161900,225231890,6750,6750,6750,6750,0
20240604,161800,225231890,6750,6750,6750,6750,0
20240604,161700,225231890,6750,6750,6750,6750,0
20240604,161600,225231890,6750,6750,6750,6750,0
20240604,161500,225231890,6750,6750,6750,6750,0
20240604,161400,225231890,6750,6750,6750,6750,0
20240604,161300,225231890,6750,6750,6750,6750,0
20240604,161200,225231890,6750,6750,6750,6750,0
20240604,161100,225231890,6750,6750,6750,6750,0
20240604,161000,225231890,6750,6750,6750,6750,0
20240604,160900,225231890,6750,6750,6750,6750,0
20240604,160800,225231890,6750,6750,6750,6750,0
20240604,160700,225231890,6750,6750,6750,6750,0
20240604,160600,225231890,6750,6750,6750,6750,0
20240604,160500,225231890,6750,6750,6750,6750,0
20240604,160400,225231890,6750,6750,6750,6750,0
20240604,160300,225231890,6750,6750,6750,6750,0
20240604,160200,225231890,6750,6750,6750,6750,0
20240604,160100,225231890,6750,6750,6750,6750,0
20240604,160000,225231890,6750,6750,6750,6750,0
20240604,155900,225231890,6750,6750,6750,6750,0
20240604,155800,225231890,6750,6750,6750,6750,0
20240604,155700,225231890,6750,6750,6750,6750,0
20240604,155600,225231890,6750,6750,6750,6750,0
20240604,155500,225231890,6750,6750,6750,6750,0
20240604,155400,225231890,6750,6750,6750,6750,0
20240604,155300,225231890,6750,6750,6750,6750,1028
20240604,155200,225231890,6750,6750,6750,6750,0
20240604,155100,225231890,6750,6750,6750,6750,0
20240604,155000,225231890,6750,6750,6750,6750,0
20240604,154900,225231890,6750,6750,6750,6750,0
20240604,154800,225231890,6750,6750,6750,6750,0
20240604,154700,225231890,6750,6750,6750,6750,0
20240604,154600,225231890,6750,6750,6750,6750,0
20240604,154500,225231890,6750,6750,6750,6750,0
20240604,154400,225231890,6750,6750,6750,6750,0
20240604,154300,225231890,6750,6750,6750,6750,0
20240604,154200,225231890,6750,6750,6750,6750,0
20240604,154100,225231890,6750,6750,6750,6750,0
20240604,154000,225231890,6750,6750,6750,6750,0
20240604,153900,225231890,6750,6750,6750,6750,0
20240604,153800,225231890,6750,6750,6750,6750,0
20240604,153700,225231890,6750,6750,6750,6750,0
20240604,153600,225231890,6750,6750,6750,6750,0
20240604,153500,225231890,6750,6750,6750,6750,0
20240604,153400,225231890,6750,6750,6750,6750,0
20240604,153300,225231890,6750,6750,6750,6750,0
20240604,153200,225231890,6750,6750,6750,6750,0
20240604,153100,225231890,6750,6750,6750,6750,0
20240604,153000,225231890,6750,6750,6750,6750,1028
20240604,152900,218292890,6760,6760,6760,6760,0
20240604,152800,218292890,6760,6760,6760,6760,0
20240604,152700,218292890,6760,6760,6760,6760,0
20240604,152600,218292890,6760,6760,6760,6760,0
20240604,152500,218292890,6760,6760,6760,6760,0
20240604,152400,218292890,6760,6760,6760,6760,0
20240604,152300,218292890,6760,6760,6760,6760,0
20240604,152200,218292890,6760,6760,6760,6760,0
20240604,152100,218292890,6760,6760,6760,6760,0
20240604,152000,218292890,6760,6760,6760,6760,0
20240604,151900,218292890,6760,6760,6760,6750,62
20240604,151800,217874020,6750,6760,6760,6750,40
20240604,151700,217603810,6750,6760,6760,6750,53
20240604,151600,217245620,6760,6760,6760,6760,44
20240604,151500,216948180,6760,6760,6760,6750,127
20240604,151400,216090320,6760,6750,6760,6750,107
20240604,151300,215368010,6750,6750,6750,6750,100
20240604,151200,214693010,6750,6760,6760,6750,44
20240604,151100,214395650,6760,6760,6760,6760,46
20240604,151000,214084690,6750,6760,6760,6750,118
20240604,150900,213287160,6760,6760,6760,6760,50
20240604,150800,212949160,6760,6760,6760,6760,0
20240604,150700,212949160,6760,6760,6760,6760,10
20240604,150600,212881560,6760,6760,6760,6760,0
20240604,150500,212881560,6760,6760,6760,6760,4
20240604,150400,212854520,6760,6760,6760,6760,11
20240604,150300,212780160,6760,6760,6760,6760,52
20240604,150200,212428640,6750,6750,6750,6750,30
20240604,150100,212226140,6760,6760,6760,6760,150
20240604,150000,211212140,6760,6760,6760,6760,0
20240604,145900,211212140,6760,6760,6760,6760,34
20240604,145800,210982300,6760,6760,6760,6760,20
20240604,145700,210847100,6760,6760,6760,6760,0
20240604,145600,210847100,6760,6760,6760,6760,5
20240604,145500,210813300,6760,6760,6760,6760,32
20240604,145400,210596980,6760,6760,6760,6760,45
20240604,145300,210292780,6760,6760,6760,6760,46
20240604,145200,209981820,6760,6760,6760,6760,0
20240604,145100,209981820,6760,6760,6760,6760,11
20240604,145000,209907460,6760,6760,6760,6760,0
20240604,144900,209907460,6760,6760,6760,6760,0
20240604,144800,209907460,6760,6760,6760,6760,1
20240604,144700,209900700,6750,6750,6750,6750,100
20240604,144600,209225700,6760,6760,6760,6760,1
20240604,144500,209218940,6750,6750,6750,6750,115
20240604,144400,208442690,6760,6760,6760,6760,0
20240604,144300,208442690,6760,6760,6760,6760,1
20240604,144200,208435930,6750,6750,6750,6750,14
20240604,144100,208341430,6760,6760,6760,6750,119
20240604,144000,207538130,6750,6750,6750,6750,15
20240604,143900,207436880,6740,6740,6740,6740,0
20240604,143800,207436880,6740,6740,6740,6740,0
20240604,143700,207436880,6740,6740,6740,6740,0
20240604,143600,207436880,6740,6750,6750,6740,100
20240604,143500,206762850,6740,6740,6740,6740,0
20240604,143400,206762850,6740,6740,6740,6740,0
20240604,143300,206762850,6740,6740,6740,6740,0
20240604,143200,206762850,6740,6760,6760,6740,2
20240604,143100,206749350,6760,6760,6760,6760,0
20240604,143000,206749350,6760,6760,6760,6760,7
20240604,142900,206702030,6750,6760,6760,6750,2
20240604,142800,206688520,6750,6750,6750,6750,0
20240604,142700,206688520,6750,6750,6750,6750,53
20240604,142600,206330770,6760,6760,6760,6760,0
20240604,142500,206330770,6760,6760,6760,6760,1
20240604,142400,206324010,6780,6780,6780,6780,0
20240604,142300,206324010,6780,6780,6780,6780,0
20240604,142200,206324010,6780,6780,6780,6780,0
20240604,142100,206324010,6780,6780,6780,6780,0
20240604,142000,206324010,6780,6780,6780,6780,1
20240604,141900,206317230,6750,6750,6750,6750,151
20240604,141800,205297980,6750,6750,6750,6750,0
20240604,141700,205297980,6750,6750,6750,6750,100
20240604,141600,204622980,6740,6760,6760,6740,2100
20240604,141500,190453000,6760,6760,6760,6760,0
20240604,141400,190453000,6760,6770,6770,6760,79
20240604,141300,189918950,6760,6760,6760,6760,375
20240604,141200,187383950,6760,6760,6760,6760,1195
20240604,141100,179305750,6770,6770,6770,6770,0
20240604,141000,179305750,6770,6770,6770,6770,0
20240604,140900,179305750,6770,6770,6770,6770,0
20240604,140800,179305750,6770,6780,6780,6770,101
20240604,140700,178620980,6770,6770,6770,6770,0
20240604,140600,178620980,6770,6770,6770,6770,0
20240604,140500,178620980,6770,6770,6770,6770,0
20240604,140400,178620980,6770,6770,6770,6770,0
20240604,140300,178620980,6770,6770,6770,6770,0
20240604,140200,178620980,6770,6770,6770,6770,0
20240604,140100,178620980,6770,6770,6770,6770,0
20240604,140000,178620980,6770,6770,6770,6770,6
20240604,135900,178580360,6780,6780,6780,6780,0
20240604,135800,178580360,6780,6780,6780,6780,0
20240604,135700,178580360,6780,6780,6780,6780,0
20240604,135600,178580360,6780,6780,6780,6780,0
20240604,135500,178580360,6780,6780,6780,6780,0
20240604,135400,178580360,6780,6780,6780,6780,1
20240604,135300,178573580,6770,6770,6770,6770,50
20240604,135200,178235080,6770,6770,6770,6770,0
20240604,135100,178235080,6770,6770,6770,6770,0
20240604,135000,178235080,6770,6770,6770,6770,0
20240604,134900,178235080,6770,6770,6770,6770,2000
20240604,134800,164695080,6780,6780,6780,6780,0
20240604,134700,164695080,6780,6780,6780,6780,0
20240604,134600,164695080,6780,6780,6780,6780,0
20240604,134500,164695080,6780,6780,6780,6780,0
20240604,134400,164695080,6780,6780,6780,6780,0
20240604,134300,164695080,6780,6780,6780,6780,0
20240604,134200,164695080,6780,6780,6780,6780,450
20240604,134100,161644080,6770,6770,6770,6770,0
20240604,134000,161644080,6770,6770,6770,6770,0
20240604,133900,161644080,6770,6770,6770,6770,0
20240604,133800,161644080,6770,6770,6770,6770,0
20240604,133700,161644080,6770,6770,6770,6770,0
20240604,133600,161644080,6770,6770,6770,6770,1
20240604,133500,161637310,6770,6770,6770,6770,0
20240604,133400,161637310,6770,6770,6770,6770,0
20240604,133300,161637310,6770,6770,6770,6770,0
20240604,133200,161637310,6770,6770,6770,6770,0
20240604,133100,161637310,6770,6770,6770,6770,12
20240604,133000,161556070,6770,6770,6770,6770,0
20240604,132900,161556070,6770,6770,6770,6770,0
20240604,132800,161556070,6770,6770,6770,6770,14
20240604,132700,161461290,6770,6770,6770,6770,0
20240604,132600,161461290,6770,6780,6780,6770,268
20240604,132500,159646910,6770,6770,6770,6770,0
20240604,132400,159646910,6770,6770,6770,6770,0
20240604,132300,159646910,6770,6770,6770,6770,0
20240604,132200,159646910,6770,6770,6770,6770,0
20240604,132100,159646910,6770,6770,6770,6770,0
20240604,132000,159646910,6770,6770,6770,6770,0
20240604,131900,159646910,6770,6770,6770,6770,0
20240604,131800,159646910,6770,6770,6770,6770,1
20240604,131700,159640140,6770,6770,6770,6770,0
20240604,131600,159640140,6770,6770,6770,6770,0
20240604,131500,159640140,6770,6770,6770,6770,0
20240604,131400,159640140,6770,6770,6770,6770,0
20240604,131300,159640140,6770,6770,6770,6770,51
20240604,131200,159294870,6780,6780,6780,6780,1
20240604,131100,159288090,6780,6780,6780,6780,0
20240604,131000,159288090,6780,6780,6780,6780,0
20240604,130900,159288090,6780,6780,6780,6780,10
20240604,130800,159220290,6780,6780,6780,6780,0
20240604,130700,159220290,6780,6780,6780,6780,0
20240604,130600,159220290,6780,6780,6780,6780,0
20240604,130500,159220290,6780,6780,6780,6780,0
20240604,130400,159220290,6780,6780,6780,6780,0
20240604,130300,159220290,6780,6780,6780,6780,856
20240604,130200,153416610,6780,6780,6780,6780,0
20240604,130100,153416610,6780,6780,6780,6780,0
20240604,130000,153416610,6780,6780,6780,6780,0
20240604,125900,153416610,6780,6780,6780,6780,0
20240604,125800,153416610,6780,6780,6780,6780,100
20240604,125700,152738610,6790,6790,6790,6790,0
20240604,125600,152738610,6790,6790,6790,6790,0
20240604,125500,152738610,6790,6790,6790,6790,1
20240604,125400,152731820,6780,6780,6780,6780,1045
20240604,125300,145646720,6760,6760,6760,6760,0
20240604,125200,145646720,6760,6760,6760,6760,0
20240604,125100,145646720,6760,6760,6760,6760,0
20240604,125000,145646720,6760,6760,6760,6760,0
20240604,124900,145646720,6760,6760,6760,6760,0
20240604,124800,145646720,6760,6760,6760,6760,0
20240604,124700,145646720,6760,6760,6760,6760,0
20240604,124600,145646720,6760,6760,6760,6760,0
20240604,124500,145646720,6760,6770,6770,6760,200
20240604,124400,144293280,6780,6780,6780,6780,0
20240604,124300,144293280,6780,6780,6780,6780,0
20240604,124200,144293280,6780,6780,6780,6780,1
20240604,124100,144286500,6780,6780,6780,6780,0
20240604,124000,144286500,6780,6780,6780,6780,0
20240604,123900,144286500,6780,6780,6780,6780,298
20240604,123800,142266060,6780,6780,6780,6780,0
20240604,123700,142266060,6780,6780,6780,6780,2
20240604,123600,142252500,6780,6770,6780,6770,102
20240604,123500,141560960,6780,6780,6780,6780,4
20240604,123400,141533840,6780,6780,6780,6780,30
20240604,123300,141330440,6780,6780,6780,6780,400
20240604,123200,138618440,6780,6770,6780,6770,204
20240604,123100,137235360,6770,6770,6770,6770,0
20240604,123000,137235360,6770,6770,6770,6770,0
20240604,122900,137235360,6770,6770,6770,6770,1
20240604,122800,137228590,6770,6770,6770,6770,0
20240604,122700,137228590,6770,6770,6770,6770,0
20240604,122600,137228590,6770,6760,6770,6760,2
20240604,122500,137215060,6770,6770,6770,6770,43
20240604,122400,136923950,6770,6770,6770,6770,0
20240604,122300,136923950,6770,6770,6770,6770,100
20240604,122200,136246950,6760,6760,6760,6760,0
20240604,122100,136246950,6760,6760,6760,6760,0
20240604,122000,136246950,6760,6760,6760,6760,0
20240604,121900,136246950,6760,6760,6760,6760,0
20240604,121800,136246950,6760,6760,6760,6760,0
20240604,121700,136246950,6760,6760,6760,6760,0
20240604,121600,136246950,6760,6760,6760,6760,0
20240604,121500,136246950,6760,6760,6760,6760,0
20240604,121400,136246950,6760,6760,6760,6760,0
20240604,121300,136246950,6760,6760,6760,6760,14
20240604,121200,136152310,6760,6760,6760,6760,1
20240604,121100,136145550,6760,6760,6760,6760,14
20240604,121000,136050910,6760,6760,6760,6760,0
20240604,120900,136050910,6760,6760,6760,6760,0
20240604,120800,136050910,6760,6760,6760,6760,0
20240604,120700,136050910,6760,6760,6760,6760,0
20240604,120600,136050910,6760,6760,6760,6760,0
20240604,120500,136050910,6760,6760,6760,6760,345
20240604,120400,133718710,6760,6760,6760,6760,52
20240604,120300,133367190,6770,6780,6780,6770,2
20240604,120200,133353640,6760,6760,6760,6760,0
20240604,120100,133353640,6760,6760,6760,6760,0
20240604,120000,133353640,6760,6760,6760,6760,0
20240604,115900,133353640,6760,6770,6770,6760,1050
20240604,115800,126254160,6760,6770,6770,6760,4000
20240604,115700,99198570,6780,6780,6780,6780,0
20240604,115600,99198570,6780,6780,6780,6780,0
20240604,115500,99198570,6780,6780,6780,6780,50
20240604,115400,98859570,6790,6790,6790,6790,0
20240604,115300,98859570,6790,6790,6790,6790,0
20240604,115200,98859570,6790,6790,6790,6790,1
20240604,115100,98852780,6780,6780,6780,6780,0
20240604,115000,98852780,6780,6780,6780,6780,0
20240604,114900,98852780,6780,6780,6780,6780,0
20240604,114800,98852780,6780,6780,6780,6780,0
20240604,114700,98852780,6780,6780,6780,6780,0
20240604,114600,98852780,6780,6780,6780,6780,900
20240604,114500,92750780,6780,6780,6780,6780,300
20240604,114400,90716780,6780,6780,6780,6780,0
20240604,114300,90716780,6780,6780,6780,6780,0
20240604,114200,90716780,6780,6780,6780,6780,0
20240604,114100,90716780,6780,6780,6780,6780,5
20240604,114000,90682880,6780,6780,6780,6780,362
20240604,113900,88228520,6780,6780,6780,6780,0
20240604,113800,88228520,6780,6780,6780,6780,0
20240604,113700,88228520,6780,6780,6780,6780,0
20240604,113600,88228520,6780,6780,6780,6780,0
20240604,113500,88228520,6780,6780,6780,6780,13
20240604,113400,88140380,6790,6790,6790,6790,84
20240604,113300,87570020,6790,6790,6790,6790,0
20240604,113200,87570020,6790,6790,6790,6790,0
20240604,113100,87570020,6790,6790,6790,6790,0
20240604,113000,87570020,6790,6790,6790,6790,0
20240604,112900,87570020,6790,6790,6790,6790,0
20240604,112800,87570020,6790,6790,6790,6790,69
20240604,112700,87101510,6790,6790,6790,6790,0
20240604,112600,87101510,6790,6790,6790,6790,247
20240604,112500,85424380,6790,6790,6790,6790,0
20240604,112400,85424380,6790,6790,6790,6790,0
20240604,112300,85424380,6790,6790,6790,6790,0
20240604,112200,85424380,6790,6790,6790,6790,0
20240604,112100,85424380,6790,6790,6790,6790,0
20240604,112000,85424380,6790,6790,6790,6790,0
20240604,111900,85424380,6790,6790,6790,6790,0
20240604,111800,85424380,6790,6790,6790,6790,0
20240604,111700,85424380,6790,6790,6790,6790,0
20240604,111600,85424380,6790,6790,6790,6790,0
20240604,111500,85424380,6790,6790,6790,6790,0
20240604,111400,85424380,6790,6790,6790,6790,0
20240604,111300,85424380,6790,6790,6790,6790,10
20240604,111200,85356480,6790,6790,6790,6790,80
20240604,111100,84813280,6800,6800,6800,6800,0
20240604,111000,84813280,6800,6790,6800,6790,169
20240604,110900,83664130,6780,6780,6780,6780,0
20240604,110800,83664130,6780,6780,6780,6780,0
20240604,110700,83664130,6780,6780,6780,6780,0
20240604,110600,83664130,6780,6780,6780,6780,0
20240604,110500,83664130,6780,6780,6780,6780,0
20240604,110400,83664130,6780,6780,6780,6780,49
20240604,110300,83331910,6780,6780,6780,6780,0
20240604,110200,83331910,6780,6780,6780,6780,13
20240604,110100,83243770,6780,6780,6780,6780,13
20240604,110000,83155630,6780,6780,6780,6780,0
20240604,105900,83155630,6780,6780,6780,6780,0
20240604,105800,83155630,6780,6790,6790,6780,8
20240604,105700,83101360,6800,6800,6800,6800,0
20240604,105600,83101360,6800,6800,6800,6800,1
20240604,105500,83094560,6790,6790,6790,6790,16
20240604,105400,82985920,6800,6800,6800,6800,0
20240604,105300,82985920,6800,6800,6800,6800,51
20240604,105200,82639120,6800,6800,6800,6800,315
20240604,105100,80497120,6810,6810,6810,6810,0
20240604,105000,80497120,6810,6810,6810,6810,0
20240604,104900,80497120,6810,6810,6810,6810,0
20240604,104800,80497120,6810,6810,6810,6810,42
20240604,104700,80211100,6810,6810,6810,6810,0
20240604,104600,80211100,6810,6810,6810,6810,0
20240604,104500,80211100,6810,6810,6810,6810,0
20240604,104400,80211100,6810,6810,6810,6810,0
20240604,104300,80211100,6810,6810,6810,6810,2
20240604,104200,80197480,6820,6820,6820,6820,0
20240604,104100,80197480,6820,6820,6820,6820,0
20240604,104000,80197480,6820,6820,6820,6820,0
20240604,103900,80197480,6820,6820,6820,6820,0
20240604,103800,80197480,6820,6820,6820,6820,0
20240604,103700,80197480,6820,6820,6820,6820,0
20240604,103600,80197480,6820,6820,6820,6820,1
20240604,103500,80190660,6800,6800,6800,6800,28
20240604,103400,80000260,6810,6820,6820,6810,124
20240604,103300,79155330,6820,6820,6820,6820,0
20240604,103200,79155330,6820,6830,6830,6820,27
20240604,103100,78971040,6830,6830,6830,6830,0
20240604,103000,78971040,6830,6830,6830,6830,38
20240604,102900,78711500,6820,6820,6820,6820,0
20240604,102800,78711500,6820,6820,6820,6820,0
20240604,102700,78711500,6820,6820,6820,6820,0
20240604,102600,78711500,6820,6820,6820,6820,1
20240604,102500,78704680,6830,6830,6830,6830,0
20240604,102400,78704680,6830,6830,6830,6830,0
20240604,102300,78704680,6830,6830,6830,6830,1
20240604,102200,78697850,6820,6820,6820,6820,57
20240604,102100,78309110,6810,6810,6810,6810,9
20240604,102000,78247820,6810,6810,6810,6810,0
20240604,101900,78247820,6810,6810,6810,6810,0
20240604,101800,78247820,6810,6810,6810,6810,0
20240604,101700,78247820,6810,6810,6810,6810,0
20240604,101600,78247820,6810,6810,6810,6810,6
20240604,101500,78206960,6810,6810,6810,6810,0
20240604,101400,78206960,6810,6810,6810,6810,588
20240604,101300,74202680,6810,6810,6810,6810,9
20240604,101200,74141390,6810,6810,6810,6810,0
20240604,101100,74141390,6810,6800,6810,6800,505
20240604,101000,70704620,6800,6800,6800,6800,0
20240604,100900,70704620,6800,6800,6800,6800,418
20240604,100800,67862220,6770,6780,6780,6770,3084
20240604,100700,46979640,6780,6780,6780,6780,0
20240604,100600,46979640,6780,6780,6780,6780,1000
20240604,100500,40199640,6780,6780,6780,6780,0
20240604,100400,40199640,6780,6780,6780,6780,0
20240604,100300,40199640,6780,6780,6780,6780,212
20240604,100200,38762280,6790,6790,6790,6790,1294
20240604,100100,29976020,6790,6790,6790,6790,0
20240604,100000,29976020,6790,6790,6790,6790,0
20240604,095900,29976020,6790,6790,6790,6790,0
20240604,095800,29976020,6790,6790,6790,6790,1
20240604,095700,29969230,6790,6790,6790,6790,101
20240604,095600,29283440,6790,6790,6790,6790,0
20240604,095500,29283440,6790,6790,6790,6790,30
20240604,095400,29079740,6790,6790,6790,6790,0
20240604,095300,29079740,6790,6790,6790,6790,1
20240604,095200,29072950,6780,6780,6780,6780,0
20240604,095100,29072950,6780,6780,6780,6780,0
20240604,095000,29072950,6780,6780,6780,6780,76
20240604,094900,28557670,6780,6780,6780,6780,366
20240604,094800,26076190,6780,6780,6780,6780,0
20240604,094700,26076190,6780,6780,6780,6780,4
20240604,094600,26049070,6780,6780,6780,6780,0
20240604,094500,26049070,6780,6780,6780,6780,212
20240604,094400,24611710,6780,6780,6780,6780,0
20240604,094300,24611710,6780,6780,6780,6780,0
20240604,094200,24611710,6780,6780,6780,6780,0
20240604,094100,24611710,6780,6780,6780,6780,0
20240604,094000,24611710,6780,6780,6780,6780,0
20240604,093900,24611710,6780,6780,6780,6780,0
20240604,093800,24611710,6780,6780,6780,6780,0
20240604,093700,24611710,6780,6780,6780,6780,0
20240604,093600,24611710,6780,6780,6780,6780,0
20240604,093500,24611710,6780,6780,6780,6780,0
20240604,093400,24611710,6780,6780,6780,6780,0
20240604,093300,24611710,6780,6780,6780,6780,0
20240604,093200,24611710,6780,6780,6780,6780,0
20240604,093100,24611710,6780,6780,6780,6780,0
20240604,093000,24611710,6780,6780,6780,6780,408
20240604,092900,21845470,6780,6780,6780,6780,304
20240604,092800,19784350,6780,6780,6780,6780,40
20240604,092700,19513150,6800,6800,6800,6800,138
20240604,092600,18574750,6800,6790,6800,6790,300
20240604,092500,16535150,6780,6780,6780,6780,44
20240604,092400,16236830,6770,6770,6770,6770,0
20240604,092300,16236830,6770,6770,6770,6770,0
20240604,092200,16236830,6770,6770,6770,6770,0
20240604,092100,16236830,6770,6770,6770,6770,0
20240604,092000,16236830,6770,6770,6770,6770,0
20240604,091900,16236830,6770,6780,6780,6770,1004
20240604,091800,9438390,6770,6770,6770,6770,0
20240604,091700,9438390,6770,6780,6780,6770,3
20240604,091600,9418060,6800,6780,6800,6780,101
20240604,091500,8733260,6780,6780,6780,6780,64
20240604,091400,8299340,6780,6780,6780,6780,0
20240604,091300,8299340,6780,6780,6780,6780,0
20240604,091200,8299340,6780,6780,6780,6780,1
20240604,091100,8292560,6770,6770,6770,6770,0
20240604,091000,8292560,6770,6770,6770,6770,0
20240604,090900,8292560,6770,6770,6770,6770,17
20240604,090800,8177470,6770,6780,6780,6770,450
20240604,090700,5130960,6780,6780,6780,6780,0
20240604,090600,5130960,6780,6780,6780,6780,300
20240604,090500,3096960,6790,6790,6790,6790,0
20240604,090400,3096960,6790,6790,6790,6790,137
20240604,090300,2166730,6840,6840,6840,6840,3
20240604,090200,2146210,6850,6840,6850,6840,120
20240604,090100,1325010,6780,6800,6800,6780,193
20240604,090000,13550,6770,6780,6780,6770,2