KissMeData/092460/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200400,164974250,6660,6660,6660,6660,255
20240607,200300,164974250,6660,6660,6660,6660,0
20240607,200200,164974250,6660,6660,6660,6660,0
20240607,200100,164974250,6660,6660,6660,6660,0
20240607,200000,164974250,6660,6660,6660,6660,0
20240607,195900,164974250,6660,6660,6660,6660,0
20240607,195800,164974250,6660,6660,6660,6660,0
20240607,195700,164974250,6660,6660,6660,6660,0
20240607,195600,164974250,6660,6660,6660,6660,0
20240607,195500,164974250,6660,6660,6660,6660,0
20240607,195400,164974250,6660,6660,6660,6660,0
20240607,195300,164974250,6660,6660,6660,6660,0
20240607,195200,164974250,6660,6660,6660,6660,0
20240607,195100,164974250,6660,6660,6660,6660,0
20240607,195000,164974250,6660,6660,6660,6660,0
20240607,194900,164974250,6660,6660,6660,6660,0
20240607,194800,164974250,6660,6660,6660,6660,0
20240607,194700,164974250,6660,6660,6660,6660,0
20240607,194600,164974250,6660,6660,6660,6660,0
20240607,194500,164974250,6660,6660,6660,6660,0
20240607,194400,164974250,6660,6660,6660,6660,0
20240607,194300,164974250,6660,6660,6660,6660,0
20240607,194200,164974250,6660,6660,6660,6660,0
20240607,194100,164974250,6660,6660,6660,6660,0
20240607,194000,164974250,6660,6660,6660,6660,0
20240607,193900,164974250,6660,6660,6660,6660,0
20240607,193800,164974250,6660,6660,6660,6660,0
20240607,193700,164974250,6660,6660,6660,6660,0
20240607,193600,164974250,6660,6660,6660,6660,0
20240607,193500,164974250,6660,6660,6660,6660,0
20240607,193400,164974250,6660,6660,6660,6660,255
20240607,193300,164974250,6660,6660,6660,6660,0
20240607,193200,164974250,6660,6660,6660,6660,0
20240607,193100,164974250,6660,6660,6660,6660,0
20240607,193000,164974250,6660,6660,6660,6660,0
20240607,192900,164974250,6660,6660,6660,6660,0
20240607,192800,164974250,6660,6660,6660,6660,0
20240607,192700,164974250,6660,6660,6660,6660,0
20240607,192600,164974250,6660,6660,6660,6660,0
20240607,192500,164974250,6660,6660,6660,6660,0
20240607,192400,164974250,6660,6660,6660,6660,0
20240607,192300,164974250,6660,6660,6660,6660,0
20240607,192200,164974250,6660,6660,6660,6660,0
20240607,192100,164974250,6660,6660,6660,6660,0
20240607,192000,164974250,6660,6660,6660,6660,0
20240607,191900,164974250,6660,6660,6660,6660,0
20240607,191800,164974250,6660,6660,6660,6660,0
20240607,191700,164974250,6660,6660,6660,6660,0
20240607,191600,164974250,6660,6660,6660,6660,0
20240607,191500,164974250,6660,6660,6660,6660,0
20240607,191400,164974250,6660,6660,6660,6660,0
20240607,191300,164974250,6660,6660,6660,6660,0
20240607,191200,164974250,6660,6660,6660,6660,0
20240607,191100,164974250,6660,6660,6660,6660,0
20240607,191000,164974250,6660,6660,6660,6660,0
20240607,190900,164974250,6660,6660,6660,6660,0
20240607,190800,164974250,6660,6660,6660,6660,0
20240607,190700,164974250,6660,6660,6660,6660,0
20240607,190600,164974250,6660,6660,6660,6660,0
20240607,190500,164974250,6660,6660,6660,6660,0
20240607,190400,164974250,6660,6660,6660,6660,255
20240607,190300,164974250,6660,6660,6660,6660,0
20240607,190200,164974250,6660,6660,6660,6660,0
20240607,190100,164974250,6660,6660,6660,6660,0
20240607,190000,164974250,6660,6660,6660,6660,0
20240607,185900,164974250,6660,6660,6660,6660,0
20240607,185800,164974250,6660,6660,6660,6660,0
20240607,185700,164974250,6660,6660,6660,6660,0
20240607,185600,164974250,6660,6660,6660,6660,0
20240607,185500,164974250,6660,6660,6660,6660,0
20240607,185400,164974250,6660,6660,6660,6660,0
20240607,185300,164974250,6660,6660,6660,6660,0
20240607,185200,164974250,6660,6660,6660,6660,0
20240607,185100,164974250,6660,6660,6660,6660,0
20240607,185000,164974250,6660,6660,6660,6660,0
20240607,184900,164974250,6660,6660,6660,6660,0
20240607,184800,164974250,6660,6660,6660,6660,0
20240607,184700,164974250,6660,6660,6660,6660,0
20240607,184600,164974250,6660,6660,6660,6660,0
20240607,184500,164974250,6660,6660,6660,6660,0
20240607,184400,164974250,6660,6660,6660,6660,0
20240607,184300,164974250,6660,6660,6660,6660,0
20240607,184200,164974250,6660,6660,6660,6660,0
20240607,184100,164974250,6660,6660,6660,6660,0
20240607,184000,164974250,6660,6660,6660,6660,0
20240607,183900,164974250,6660,6660,6660,6660,0
20240607,183800,164974250,6660,6660,6660,6660,0
20240607,183700,164974250,6660,6660,6660,6660,0
20240607,183600,164974250,6660,6660,6660,6660,0
20240607,183500,164974250,6660,6660,6660,6660,0
20240607,183400,164974250,6660,6660,6660,6660,255
20240607,183300,164974250,6660,6660,6660,6660,0
20240607,183200,164974250,6660,6660,6660,6660,0
20240607,183100,164974250,6660,6660,6660,6660,0
20240607,183000,164974250,6660,6660,6660,6660,0
20240607,182900,164974250,6660,6660,6660,6660,0
20240607,182800,164974250,6660,6660,6660,6660,0
20240607,182700,164974250,6660,6660,6660,6660,0
20240607,182600,164974250,6660,6660,6660,6660,0
20240607,182500,164974250,6660,6660,6660,6660,0
20240607,182400,164974250,6660,6660,6660,6660,0
20240607,182300,164974250,6660,6660,6660,6660,0
20240607,182200,164974250,6660,6660,6660,6660,0
20240607,182100,164974250,6660,6660,6660,6660,0
20240607,182000,164974250,6660,6660,6660,6660,0
20240607,181900,164974250,6660,6660,6660,6660,0
20240607,181800,164974250,6660,6660,6660,6660,0
20240607,181700,164974250,6660,6660,6660,6660,0
20240607,181600,164974250,6660,6660,6660,6660,0
20240607,181500,164974250,6660,6660,6660,6660,0
20240607,181400,164974250,6660,6660,6660,6660,0
20240607,181300,164974250,6660,6660,6660,6660,0
20240607,181200,164974250,6660,6660,6660,6660,0
20240607,181100,164974250,6660,6660,6660,6660,0
20240607,181000,164974250,6660,6660,6660,6660,0
20240607,180900,164974250,6660,6660,6660,6660,0
20240607,180800,164974250,6660,6660,6660,6660,0
20240607,180700,164974250,6660,6660,6660,6660,0
20240607,180600,164974250,6660,6660,6660,6660,0
20240607,180500,164974250,6660,6660,6660,6660,0
20240607,180400,164974250,6660,6660,6660,6660,255
20240607,180300,164974250,6660,6660,6660,6660,0
20240607,180200,164974250,6660,6660,6660,6660,0
20240607,180100,164974250,6660,6660,6660,6660,0
20240607,180000,164974250,6660,6660,6660,6660,0
20240607,175900,164974250,6660,6660,6660,6660,0
20240607,175800,164974250,6660,6660,6660,6660,0
20240607,175700,164974250,6660,6660,6660,6660,0
20240607,175600,164974250,6660,6660,6660,6660,0
20240607,175500,164974250,6660,6660,6660,6660,0
20240607,175400,164974250,6660,6660,6660,6660,0
20240607,175300,164974250,6660,6660,6660,6660,0
20240607,175200,164974250,6660,6660,6660,6660,0
20240607,175100,164974250,6660,6660,6660,6660,0
20240607,175000,164974250,6660,6660,6660,6660,0
20240607,174900,164974250,6660,6660,6660,6660,0
20240607,174800,164974250,6660,6660,6660,6660,0
20240607,174700,164974250,6660,6660,6660,6660,0
20240607,174600,164974250,6660,6660,6660,6660,0
20240607,174500,164974250,6660,6660,6660,6660,0
20240607,174400,164974250,6660,6660,6660,6660,0
20240607,174300,164974250,6660,6660,6660,6660,0
20240607,174200,164974250,6660,6660,6660,6660,0
20240607,174100,164974250,6660,6660,6660,6660,0
20240607,174000,164974250,6660,6660,6660,6660,0
20240607,173900,164974250,6660,6660,6660,6660,0
20240607,173800,164974250,6660,6660,6660,6660,0
20240607,173700,164974250,6660,6660,6660,6660,0
20240607,173600,164974250,6660,6660,6660,6660,0
20240607,173500,164974250,6660,6660,6660,6660,0
20240607,173400,164974250,6660,6660,6660,6660,255
20240607,173300,164974250,6660,6660,6660,6660,0
20240607,173200,164974250,6660,6660,6660,6660,0
20240607,173100,164974250,6660,6660,6660,6660,0
20240607,173000,164974250,6660,6660,6660,6660,0
20240607,172900,164974250,6660,6660,6660,6660,0
20240607,172800,164974250,6660,6660,6660,6660,0
20240607,172700,164974250,6660,6660,6660,6660,0
20240607,172600,164974250,6660,6660,6660,6660,0
20240607,172500,164974250,6660,6660,6660,6660,0
20240607,172400,164974250,6660,6660,6660,6660,0
20240607,172300,164974250,6660,6660,6660,6660,0
20240607,172200,164974250,6660,6660,6660,6660,0
20240607,172100,164974250,6660,6660,6660,6660,0
20240607,172000,164974250,6660,6660,6660,6660,0
20240607,171900,164974250,6660,6660,6660,6660,0
20240607,171800,164974250,6660,6660,6660,6660,0
20240607,171700,164974250,6660,6660,6660,6660,0
20240607,171600,164974250,6660,6660,6660,6660,0
20240607,171500,164974250,6660,6660,6660,6660,0
20240607,171400,164974250,6660,6660,6660,6660,0
20240607,171300,164974250,6660,6660,6660,6660,0
20240607,171200,164974250,6660,6660,6660,6660,0
20240607,171100,164974250,6660,6660,6660,6660,0
20240607,171000,164974250,6660,6660,6660,6660,0
20240607,170900,164974250,6660,6660,6660,6660,0
20240607,170800,164974250,6660,6660,6660,6660,0
20240607,170700,164974250,6660,6660,6660,6660,0
20240607,170600,164974250,6660,6660,6660,6660,0
20240607,170500,164974250,6660,6660,6660,6660,0
20240607,170400,164974250,6660,6660,6660,6660,255
20240607,170300,164974250,6660,6660,6660,6660,0
20240607,170200,164974250,6660,6660,6660,6660,0
20240607,170100,164974250,6660,6660,6660,6660,0
20240607,170000,164974250,6660,6660,6660,6660,0
20240607,165900,164974250,6660,6660,6660,6660,0
20240607,165800,164974250,6660,6660,6660,6660,0
20240607,165700,164974250,6660,6660,6660,6660,0
20240607,165600,164974250,6660,6660,6660,6660,0
20240607,165500,164974250,6660,6660,6660,6660,0
20240607,165400,164974250,6660,6660,6660,6660,0
20240607,165300,164974250,6660,6660,6660,6660,0
20240607,165200,164974250,6660,6660,6660,6660,0
20240607,165100,164974250,6660,6660,6660,6660,0
20240607,165000,164974250,6660,6660,6660,6660,0
20240607,164900,164974250,6660,6660,6660,6660,0
20240607,164800,164974250,6660,6660,6660,6660,0
20240607,164700,164974250,6660,6660,6660,6660,0
20240607,164600,164974250,6660,6660,6660,6660,0
20240607,164500,164974250,6660,6660,6660,6660,0
20240607,164400,164974250,6660,6660,6660,6660,0
20240607,164300,164974250,6660,6660,6660,6660,0
20240607,164200,164974250,6660,6660,6660,6660,0
20240607,164100,164974250,6660,6660,6660,6660,0
20240607,164000,164974250,6660,6660,6660,6660,0
20240607,163900,164974250,6660,6660,6660,6660,0
20240607,163800,164974250,6660,6660,6660,6660,0
20240607,163700,164974250,6660,6660,6660,6660,0
20240607,163600,164974250,6660,6660,6660,6660,0
20240607,163500,164974250,6660,6660,6660,6660,0
20240607,163400,164974250,6660,6660,6660,6660,255
20240607,163300,164974250,6660,6660,6660,6660,0
20240607,163200,164974250,6660,6660,6660,6660,0
20240607,163100,164974250,6660,6660,6660,6660,0
20240607,163000,164974250,6660,6660,6660,6660,0
20240607,162900,164974250,6660,6660,6660,6660,0
20240607,162800,164974250,6660,6660,6660,6660,0
20240607,162700,164974250,6660,6660,6660,6660,0
20240607,162600,164974250,6660,6660,6660,6660,0
20240607,162500,164974250,6660,6660,6660,6660,0
20240607,162400,164974250,6660,6660,6660,6660,0
20240607,162300,164974250,6660,6660,6660,6660,0
20240607,162200,164974250,6660,6660,6660,6660,0
20240607,162100,164974250,6660,6660,6660,6660,0
20240607,162000,164974250,6660,6660,6660,6660,0
20240607,161900,164974250,6660,6660,6660,6660,0
20240607,161800,164974250,6660,6660,6660,6660,0
20240607,161700,164974250,6660,6660,6660,6660,0
20240607,161600,164974250,6660,6660,6660,6660,0
20240607,161500,164974250,6660,6660,6660,6660,0
20240607,161400,164974250,6660,6660,6660,6660,0
20240607,161300,164974250,6660,6660,6660,6660,0
20240607,161200,164974250,6660,6660,6660,6660,0
20240607,161100,164974250,6660,6660,6660,6660,0
20240607,161000,164974250,6660,6660,6660,6660,0
20240607,160900,164974250,6660,6660,6660,6660,0
20240607,160800,164974250,6660,6660,6660,6660,0
20240607,160700,164974250,6660,6660,6660,6660,0
20240607,160600,164974250,6660,6660,6660,6660,0
20240607,160500,164974250,6660,6660,6660,6660,0
20240607,160400,164974250,6660,6660,6660,6660,255
20240607,160300,164974250,6660,6660,6660,6660,0
20240607,160200,164974250,6660,6660,6660,6660,0
20240607,160100,164974250,6660,6660,6660,6660,0
20240607,160000,164974250,6660,6660,6660,6660,0
20240607,155900,164974250,6660,6660,6660,6660,0
20240607,155800,164974250,6660,6660,6660,6660,0
20240607,155700,164974250,6660,6660,6660,6660,0
20240607,155600,164974250,6660,6660,6660,6660,0
20240607,155500,164974250,6660,6660,6660,6660,0
20240607,155400,164974250,6660,6660,6660,6660,0
20240607,155300,164974250,6660,6660,6660,6660,0
20240607,155200,164974250,6660,6660,6660,6660,0
20240607,155100,164974250,6660,6660,6660,6660,0
20240607,155000,164974250,6660,6660,6660,6660,0
20240607,154900,164974250,6660,6660,6660,6660,0
20240607,154800,164974250,6660,6660,6660,6660,0
20240607,154700,164974250,6660,6660,6660,6660,0
20240607,154600,164974250,6660,6660,6660,6660,0
20240607,154500,164974250,6660,6660,6660,6660,0
20240607,154400,164974250,6660,6660,6660,6660,0
20240607,154300,164974250,6660,6660,6660,6660,0
20240607,154200,164974250,6660,6660,6660,6660,0
20240607,154100,164974250,6660,6660,6660,6660,0
20240607,154000,164974250,6660,6660,6660,6660,0
20240607,153900,164974250,6660,6660,6660,6660,0
20240607,153800,164974250,6660,6660,6660,6660,0
20240607,153700,164974250,6660,6660,6660,6660,0
20240607,153600,164974250,6660,6660,6660,6660,0
20240607,153500,164974250,6660,6660,6660,6660,0
20240607,153400,164974250,6660,6660,6660,6660,255
20240607,153300,164974250,6660,6660,6660,6660,0
20240607,153200,164974250,6660,6660,6660,6660,0
20240607,153100,164974250,6660,6660,6660,6660,0
20240607,153000,164974250,6660,6660,6660,6660,255
20240607,152900,163275950,6660,6660,6660,6660,0
20240607,152800,163275950,6660,6660,6660,6660,0
20240607,152700,163275950,6660,6660,6660,6660,0
20240607,152600,163275950,6660,6660,6660,6660,0
20240607,152500,163275950,6660,6660,6660,6660,0
20240607,152400,163275950,6660,6660,6660,6660,0
20240607,152300,163275950,6660,6660,6660,6660,0
20240607,152200,163275950,6660,6660,6660,6660,0
20240607,152100,163275950,6660,6660,6660,6660,0
20240607,152000,163275950,6660,6660,6660,6660,0
20240607,151900,163275950,6660,6660,6660,6660,1
20240607,151800,163269290,6660,6660,6660,6660,1
20240607,151700,163262630,6660,6660,6660,6660,59
20240607,151600,162869690,6660,6660,6660,6660,0
20240607,151500,162869690,6660,6660,6660,6660,62
20240607,151400,162456770,6650,6650,6650,6650,0
20240607,151300,162456770,6650,6650,6650,6650,805
20240607,151200,157103520,6640,6640,6640,6640,100
20240607,151100,156439520,6650,6650,6650,6650,0
20240607,151000,156439520,6650,6650,6650,6650,10
20240607,150900,156373020,6640,6640,6640,6640,0
20240607,150800,156373020,6640,6650,6650,6640,11
20240607,150700,156299930,6650,6650,6650,6650,0
20240607,150600,156299930,6650,6650,6650,6650,0
20240607,150500,156299930,6650,6650,6650,6650,151
20240607,150400,155295780,6650,6650,6650,6650,0
20240607,150300,155295780,6650,6650,6650,6650,0
20240607,150200,155295780,6650,6650,6650,6650,32
20240607,150100,155082980,6650,6650,6650,6650,0
20240607,150000,155082980,6650,6650,6650,6650,0
20240607,145900,155082980,6650,6650,6650,6650,0
20240607,145800,155082980,6650,6650,6650,6650,0
20240607,145700,155082980,6650,6650,6650,6650,2
20240607,145600,155069680,6650,6650,6650,6650,0
20240607,145500,155069680,6650,6650,6650,6650,0
20240607,145400,155069680,6650,6650,6650,6650,0
20240607,145300,155069680,6650,6650,6650,6650,2
20240607,145200,155056380,6640,6640,6640,6640,0
20240607,145100,155056380,6640,6640,6640,6640,0
20240607,145000,155056380,6640,6640,6640,6640,0
20240607,144900,155056380,6640,6640,6640,6640,2
20240607,144800,155043100,6640,6640,6640,6640,0
20240607,144700,155043100,6640,6640,6640,6640,0
20240607,144600,155043100,6640,6650,6650,6640,190
20240607,144500,153781400,6660,6660,6660,6660,0
20240607,144400,153781400,6660,6660,6660,6660,0
20240607,144300,153781400,6660,6660,6660,6660,0
20240607,144200,153781400,6660,6660,6660,6660,0
20240607,144100,153781400,6660,6660,6660,6660,0
20240607,144000,153781400,6660,6660,6660,6660,0
20240607,143900,153781400,6660,6660,6660,6660,0
20240607,143800,153781400,6660,6660,6660,6660,0
20240607,143700,153781400,6660,6660,6660,6660,2
20240607,143600,153768080,6660,6660,6660,6660,0
20240607,143500,153768080,6660,6660,6660,6660,0
20240607,143400,153768080,6660,6660,6660,6660,0
20240607,143300,153768080,6660,6660,6660,6660,0
20240607,143200,153768080,6660,6660,6660,6660,0
20240607,143100,153768080,6660,6660,6660,6660,0
20240607,143000,153768080,6660,6660,6660,6660,0
20240607,142900,153768080,6660,6660,6660,6660,1
20240607,142800,153761420,6650,6650,6650,6650,0
20240607,142700,153761420,6650,6650,6650,6650,0
20240607,142600,153761420,6650,6650,6650,6650,538
20240607,142500,150183720,6650,6650,6650,6650,0
20240607,142400,150183720,6650,6650,6650,6650,500
20240607,142300,146858720,6650,6650,6650,6650,115
20240607,142200,146093970,6640,6640,6640,6640,0
20240607,142100,146093970,6640,6640,6640,6640,0
20240607,142000,146093970,6640,6640,6640,6640,0
20240607,141900,146093970,6640,6640,6640,6640,0
20240607,141800,146093970,6640,6640,6640,6640,5
20240607,141700,146060770,6650,6650,6650,6650,0
20240607,141600,146060770,6650,6650,6650,6650,400
20240607,141500,143400770,6640,6640,6640,6640,0
20240607,141400,143400770,6640,6640,6640,6640,0
20240607,141300,143400770,6640,6640,6640,6640,0
20240607,141200,143400770,6640,6640,6640,6640,0
20240607,141100,143400770,6640,6640,6640,6640,0
20240607,141000,143400770,6640,6640,6640,6640,0
20240607,140900,143400770,6640,6640,6640,6640,0
20240607,140800,143400770,6640,6640,6640,6640,0
20240607,140700,143400770,6640,6640,6640,6640,0
20240607,140600,143400770,6640,6640,6640,6640,0
20240607,140500,143400770,6640,6640,6640,6640,160
20240607,140400,142338370,6640,6640,6640,6640,0
20240607,140300,142338370,6640,6640,6640,6640,0
20240607,140200,142338370,6640,6640,6640,6640,0
20240607,140100,142338370,6640,6640,6640,6640,222
20240607,140000,140864290,6640,6640,6640,6640,100
20240607,135900,140200290,6640,6640,6640,6640,150
20240607,135800,139204290,6650,6650,6650,6650,9
20240607,135700,139144440,6650,6650,6650,6650,5
20240607,135600,139111190,6650,6650,6650,6650,21
20240607,135500,138971540,6650,6650,6650,6650,522
20240607,135400,135500240,6650,6650,6650,6650,0
20240607,135300,135500240,6650,6650,6650,6650,0
20240607,135200,135500240,6650,6650,6650,6650,45
20240607,135100,135200990,6650,6650,6650,6650,0
20240607,135000,135200990,6650,6650,6650,6650,0
20240607,134900,135200990,6650,6650,6650,6650,0
20240607,134800,135200990,6650,6650,6650,6650,0
20240607,134700,135200990,6650,6660,6680,6650,254
20240607,134600,133504950,6670,6660,6670,6660,43
20240607,134500,133218210,6660,6660,6660,6660,0
20240607,134400,133218210,6660,6660,6660,6660,0
20240607,134300,133218210,6660,6660,6660,6660,0
20240607,134200,133218210,6660,6660,6660,6660,0
20240607,134100,133218210,6660,6660,6660,6660,0
20240607,134000,133218210,6660,6660,6660,6660,0
20240607,133900,133218210,6660,6660,6660,6660,0
20240607,133800,133218210,6660,6660,6660,6660,0
20240607,133700,133218210,6660,6660,6660,6660,0
20240607,133600,133218210,6660,6660,6660,6660,1
20240607,133500,133211550,6690,6690,6690,6690,0
20240607,133400,133211550,6690,6690,6690,6690,0
20240607,133300,133211550,6690,6690,6690,6690,0
20240607,133200,133211550,6690,6690,6690,6690,0
20240607,133100,133211550,6690,6690,6690,6690,0
20240607,133000,133211550,6690,6690,6690,6690,0
20240607,132900,133211550,6690,6690,6690,6690,0
20240607,132800,133211550,6690,6690,6690,6690,0
20240607,132700,133211550,6690,6690,6690,6690,0
20240607,132600,133211550,6690,6690,6690,6690,0
20240607,132500,133211550,6690,6690,6690,6690,0
20240607,132400,133211550,6690,6690,6690,6690,7
20240607,132300,133164720,6690,6690,6690,6690,0
20240607,132200,133164720,6690,6690,6690,6690,0
20240607,132100,133164720,6690,6690,6690,6690,1
20240607,132000,133158030,6680,6650,6680,6650,7
20240607,131900,133111450,6660,6660,6660,6660,0
20240607,131800,133111450,6660,6660,6660,6660,0
20240607,131700,133111450,6660,6660,6660,6660,0
20240607,131600,133111450,6660,6670,6670,6660,3
20240607,131500,133091450,6670,6670,6670,6670,2
20240607,131400,133078110,6680,6680,6680,6680,0
20240607,131300,133078110,6680,6680,6680,6680,1
20240607,131200,133071430,6680,6680,6680,6680,1
20240607,131100,133064750,6680,6680,6680,6680,0
20240607,131000,133064750,6680,6680,6680,6680,0
20240607,130900,133064750,6680,6680,6680,6680,0
20240607,130800,133064750,6680,6680,6680,6680,0
20240607,130700,133064750,6680,6680,6680,6680,0
20240607,130600,133064750,6680,6680,6680,6680,0
20240607,130500,133064750,6680,6680,6680,6680,0
20240607,130400,133064750,6680,6680,6680,6680,0
20240607,130300,133064750,6680,6680,6680,6680,0
20240607,130200,133064750,6680,6680,6680,6680,0
20240607,130100,133064750,6680,6680,6680,6680,70
20240607,130000,132597150,6680,6680,6680,6680,1
20240607,125900,132590470,6630,6630,6630,6630,0
20240607,125800,132590470,6630,6650,6650,6630,401
20240607,125700,129929680,6680,6680,6680,6680,0
20240607,125600,129929680,6680,6680,6680,6680,0
20240607,125500,129929680,6680,6680,6680,6680,1
20240607,125400,129923000,6680,6680,6680,6680,0
20240607,125300,129923000,6680,6680,6680,6680,0
20240607,125200,129923000,6680,6680,6680,6680,0
20240607,125100,129923000,6680,6680,6680,6680,0
20240607,125000,129923000,6680,6680,6680,6680,0
20240607,124900,129923000,6680,6680,6680,6680,0
20240607,124800,129923000,6680,6680,6680,6680,0
20240607,124700,129923000,6680,6680,6680,6680,0
20240607,124600,129923000,6680,6680,6680,6680,0
20240607,124500,129923000,6680,6680,6680,6680,0
20240607,124400,129923000,6680,6680,6680,6680,1
20240607,124300,129916320,6680,6680,6680,6680,100
20240607,124200,129248320,6690,6690,6690,6690,0
20240607,124100,129248320,6690,6690,6690,6690,0
20240607,124000,129248320,6690,6690,6690,6690,0
20240607,123900,129248320,6690,6690,6690,6690,0
20240607,123800,129248320,6690,6690,6690,6690,0
20240607,123700,129248320,6690,6690,6690,6690,0
20240607,123600,129248320,6690,6690,6690,6690,3
20240607,123500,129228250,6630,6630,6630,6630,1
20240607,123400,129221620,6680,6660,6680,6660,1902
20240607,123300,116526390,6650,6650,6650,6650,1170
20240607,123200,108745890,6630,6630,6630,6630,80
20240607,123100,108215490,6650,6650,6650,6650,102
20240607,123000,107537190,6640,6640,6640,6640,70
20240607,122900,107072390,6650,6650,6650,6650,6
20240607,122800,107032490,6640,6640,6640,6640,80
20240607,122700,106501290,6650,6650,6650,6650,0
20240607,122600,106501290,6650,6650,6650,6650,0
20240607,122500,106501290,6650,6650,6650,6650,0
20240607,122400,106501290,6650,6650,6650,6650,1
20240607,122300,106494640,6640,6640,6640,6640,1
20240607,122200,106488000,6640,6640,6640,6640,0
20240607,122100,106488000,6640,6640,6640,6640,0
20240607,122000,106488000,6640,6630,6640,6630,23
20240607,121900,106335290,6630,6630,6630,6620,12
20240607,121800,106255800,6640,6640,6640,6640,0
20240607,121700,106255800,6640,6640,6640,6640,0
20240607,121600,106255800,6640,6640,6640,6640,0
20240607,121500,106255800,6640,6640,6640,6640,0
20240607,121400,106255800,6640,6640,6640,6640,2
20240607,121300,106242520,6640,6640,6640,6640,0
20240607,121200,106242520,6640,6640,6640,6640,1
20240607,121100,106235880,6640,6640,6640,6640,0
20240607,121000,106235880,6640,6640,6640,6640,0
20240607,120900,106235880,6640,6640,6640,6640,0
20240607,120800,106235880,6640,6640,6640,6640,0
20240607,120700,106235880,6640,6640,6640,6640,0
20240607,120600,106235880,6640,6640,6640,6640,0
20240607,120500,106235880,6640,6640,6640,6640,0
20240607,120400,106235880,6640,6640,6640,6640,2
20240607,120300,106222600,6650,6650,6650,6650,0
20240607,120200,106222600,6650,6650,6650,6650,0
20240607,120100,106222600,6650,6650,6650,6650,0
20240607,120000,106222600,6650,6650,6650,6650,0
20240607,115900,106222600,6650,6650,6650,6650,0
20240607,115800,106222600,6650,6650,6650,6650,0
20240607,115700,106222600,6650,6650,6650,6650,0
20240607,115600,106222600,6650,6650,6650,6650,0
20240607,115500,106222600,6650,6650,6650,6650,0
20240607,115400,106222600,6650,6650,6650,6650,0
20240607,115300,106222600,6650,6650,6650,6650,1
20240607,115200,106215950,6630,6640,6640,6630,50
20240607,115100,105884210,6650,6650,6650,6650,0
20240607,115000,105884210,6650,6650,6650,6650,0
20240607,114900,105884210,6650,6650,6650,6650,0
20240607,114800,105884210,6650,6650,6650,6650,0
20240607,114700,105884210,6650,6650,6650,6650,10
20240607,114600,105817710,6650,6650,6650,6650,0
20240607,114500,105817710,6650,6650,6650,6650,45
20240607,114400,105518460,6650,6650,6650,6650,0
20240607,114300,105518460,6650,6650,6650,6650,0
20240607,114200,105518460,6650,6650,6650,6650,0
20240607,114100,105518460,6650,6650,6650,6650,0
20240607,114000,105518460,6650,6650,6650,6650,0
20240607,113900,105518460,6650,6650,6650,6650,0
20240607,113800,105518460,6650,6650,6650,6650,0
20240607,113700,105518460,6650,6650,6650,6650,0
20240607,113600,105518460,6650,6650,6650,6650,10
20240607,113500,105451960,6650,6650,6650,6650,0
20240607,113400,105451960,6650,6650,6650,6650,0
20240607,113300,105451960,6650,6650,6650,6650,0
20240607,113200,105451960,6650,6650,6650,6650,0
20240607,113100,105451960,6650,6650,6650,6650,0
20240607,113000,105451960,6650,6650,6650,6650,0
20240607,112900,105451960,6650,6650,6650,6650,0
20240607,112800,105451960,6650,6650,6650,6650,0
20240607,112700,105451960,6650,6650,6650,6650,0
20240607,112600,105451960,6650,6650,6650,6650,0
20240607,112500,105451960,6650,6650,6650,6650,0
20240607,112400,105451960,6650,6650,6650,6650,1
20240607,112300,105445310,6640,6640,6640,6640,0
20240607,112200,105445310,6640,6640,6640,6640,0
20240607,112100,105445310,6640,6640,6640,6640,0
20240607,112000,105445310,6640,6640,6640,6640,5
20240607,111900,105412110,6640,6640,6640,6640,0
20240607,111800,105412110,6640,6640,6640,6640,0
20240607,111700,105412110,6640,6640,6640,6640,0
20240607,111600,105412110,6640,6640,6640,6640,0
20240607,111500,105412110,6640,6640,6640,6640,0
20240607,111400,105412110,6640,6640,6640,6640,0
20240607,111300,105412110,6640,6640,6640,6640,0
20240607,111200,105412110,6640,6640,6640,6640,0
20240607,111100,105412110,6640,6640,6640,6640,1
20240607,111000,105405470,6630,6630,6630,6630,0
20240607,110900,105405470,6630,6630,6630,6630,0
20240607,110800,105405470,6630,6630,6630,6630,0
20240607,110700,105405470,6630,6630,6630,6630,0
20240607,110600,105405470,6630,6630,6630,6630,29
20240607,110500,105213200,6640,6640,6640,6640,0
20240607,110400,105213200,6640,6640,6640,6640,0
20240607,110300,105213200,6640,6640,6640,6640,0
20240607,110200,105213200,6640,6640,6640,6640,0
20240607,110100,105213200,6640,6640,6640,6640,0
20240607,110000,105213200,6640,6640,6640,6640,0
20240607,105900,105213200,6640,6640,6640,6640,1
20240607,105800,105206560,6600,6620,6620,6600,88
20240607,105700,104625120,6630,6630,6630,6630,0
20240607,105600,104625120,6630,6630,6630,6630,2
20240607,105500,104611860,6630,6630,6630,6630,0
20240607,105400,104611860,6630,6630,6630,6630,1
20240607,105300,104605230,6640,6640,6640,6640,0
20240607,105200,104605230,6640,6640,6640,6640,0
20240607,105100,104605230,6640,6640,6640,6640,0
20240607,105000,104605230,6640,6640,6640,6640,3
20240607,104900,104585310,6600,6600,6600,6600,0
20240607,104800,104585310,6600,6600,6600,6600,0
20240607,104700,104585310,6600,6610,6610,6600,2007
20240607,104600,91328690,6620,6620,6620,6620,3
20240607,104500,91308830,6620,6620,6620,6620,0
20240607,104400,91308830,6620,6640,6640,6620,97
20240607,104300,90665600,6640,6640,6640,6640,0
20240607,104200,90665600,6640,6640,6640,6640,0
20240607,104100,90665600,6640,6640,6640,6640,0
20240607,104000,90665600,6640,6640,6640,6640,8
20240607,103900,90612480,6640,6640,6640,6640,0
20240607,103800,90612480,6640,6640,6640,6640,15
20240607,103700,90512880,6640,6640,6640,6640,1
20240607,103600,90506240,6610,6610,6610,6610,0
20240607,103500,90506240,6610,6610,6610,6610,2
20240607,103400,90493020,6640,6640,6640,6640,0
20240607,103300,90493020,6640,6640,6640,6640,3
20240607,103200,90473100,6610,6610,6610,6610,0
20240607,103100,90473100,6610,6630,6630,6610,531
20240607,103000,86954090,6640,6640,6640,6640,0
20240607,102900,86954090,6640,6640,6640,6640,0
20240607,102800,86954090,6640,6600,6640,6600,112
20240607,102700,86213610,6600,6600,6600,6600,0
20240607,102600,86213610,6600,6610,6610,6600,5139
20240607,102500,52284860,6610,6610,6610,6610,0
20240607,102400,52284860,6610,6620,6620,6610,60
20240607,102300,51887750,6650,6650,6650,6650,9
20240607,102200,51827900,6650,6650,6650,6650,1
20240607,102100,51821250,6630,6630,6630,6630,4
20240607,102000,51794730,6660,6660,6660,6660,0
20240607,101900,51794730,6660,6660,6660,6660,0
20240607,101800,51794730,6660,6660,6660,6660,0
20240607,101700,51794730,6660,6660,6660,6660,2
20240607,101600,51781410,6630,6630,6630,6630,0
20240607,101500,51781410,6630,6630,6630,6630,4
20240607,101400,51754890,6660,6630,6660,6630,99
20240607,101300,51097630,6660,6640,6660,6640,3
20240607,101200,51077670,6650,6650,6650,6650,0
20240607,101100,51077670,6650,6650,6650,6650,2485
20240607,101000,34552420,6650,6660,6660,6650,619
20240607,100900,30430880,6660,6660,6660,6660,206
20240607,100800,29058920,6660,6660,6660,6660,0
20240607,100700,29058920,6660,6660,6660,6660,186
20240607,100600,27820160,6670,6670,6670,6670,0
20240607,100500,27820160,6670,6660,6670,6660,626
20240607,100400,23645090,6660,6650,6660,6650,442
20240607,100300,20703290,6640,6640,6640,6640,21
20240607,100200,20563850,6640,6640,6640,6640,2
20240607,100100,20550570,6640,6640,6640,6640,0
20240607,100000,20550570,6640,6640,6640,6640,0
20240607,095900,20550570,6640,6640,6640,6640,0
20240607,095800,20550570,6640,6640,6640,6640,0
20240607,095700,20550570,6640,6640,6640,6640,2
20240607,095600,20537290,6640,6640,6640,6640,5
20240607,095500,20504090,6620,6620,6620,6620,0
20240607,095400,20504090,6620,6640,6640,6620,215
20240607,095300,19080770,6640,6630,6640,6620,1001
20240607,095200,12452940,6640,6640,6640,6640,50
20240607,095100,12120940,6640,6640,6640,6640,0
20240607,095000,12120940,6640,6640,6640,6640,65
20240607,094900,11689340,6640,6640,6640,6640,0
20240607,094800,11689340,6640,6640,6640,6640,25
20240607,094700,11523340,6640,6640,6640,6640,200
20240607,094600,10195340,6640,6640,6640,6640,3
20240607,094500,10175420,6640,6640,6640,6640,4
20240607,094400,10148860,6640,6640,6640,6640,5
20240607,094300,10115660,6640,6640,6640,6640,10
20240607,094200,10049260,6640,6640,6640,6640,0
20240607,094100,10049260,6640,6640,6640,6640,0
20240607,094000,10049260,6640,6640,6640,6640,4
20240607,093900,10022700,6640,6640,6640,6640,21
20240607,093800,9883260,6650,6650,6650,6650,0
20240607,093700,9883260,6650,6650,6650,6650,9
20240607,093600,9823410,6640,6640,6640,6640,0
20240607,093500,9823410,6640,6640,6640,6640,0
20240607,093400,9823410,6640,6640,6640,6640,58
20240607,093300,9438290,6650,6650,6650,6650,0
20240607,093200,9438290,6650,6650,6650,6650,85
20240607,093100,8873040,6650,6650,6650,6650,0
20240607,093000,8873040,6650,6650,6650,6650,10
20240607,092900,8806540,6650,6650,6650,6650,0
20240607,092800,8806540,6650,6650,6650,6650,0
20240607,092700,8806540,6650,6650,6650,6650,1
20240607,092600,8799890,6640,6640,6640,6640,0
20240607,092500,8799890,6640,6640,6640,6640,0
20240607,092400,8799890,6640,6640,6640,6640,0
20240607,092300,8799890,6640,6640,6640,6640,0
20240607,092200,8799890,6640,6640,6640,6640,2
20240607,092100,8786610,6640,6640,6640,6640,1
20240607,092000,8779970,6640,6640,6640,6640,1
20240607,091900,8773330,6640,6640,6640,6640,21
20240607,091800,8633890,6640,6640,6640,6640,96
20240607,091700,7996450,6630,6630,6630,6630,418
20240607,091600,5225110,6620,6620,6620,6620,0
20240607,091500,5225110,6620,6610,6620,6610,17
20240607,091400,5112610,6600,6620,6620,6600,400
20240607,091300,2470240,6620,6620,6620,6620,30
20240607,091200,2271640,6630,6630,6630,6630,0
20240607,091100,2271640,6630,6630,6630,6630,0
20240607,091000,2271640,6630,6630,6630,6630,100
20240607,090900,1608640,6610,6610,6610,6610,1
20240607,090800,1602030,6640,6640,6640,6640,0
20240607,090700,1602030,6640,6640,6640,6640,3
20240607,090600,1582110,6610,6640,6640,6610,234
20240607,090500,33390,6670,6670,6670,6670,0
20240607,090400,33390,6670,6670,6670,6670,0
20240607,090300,33390,6670,6670,6670,6670,0
20240607,090200,33390,6670,6670,6670,6670,0
20240607,090100,33390,6670,6670,6670,6670,0
20240607,090000,33390,6670,6680,6680,6670,5