KissMeData/001070/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,183300,9591030,6460,6460,6460,6460,63
20240610,183200,9591030,6460,6460,6460,6460,0
20240610,183100,9591030,6460,6460,6460,6460,0
20240610,183000,9591030,6460,6460,6460,6460,0
20240610,182900,9591030,6460,6460,6460,6460,0
20240610,182800,9591030,6460,6460,6460,6460,0
20240610,182700,9591030,6460,6460,6460,6460,0
20240610,182600,9591030,6460,6460,6460,6460,0
20240610,182500,9591030,6460,6460,6460,6460,0
20240610,182400,9591030,6460,6460,6460,6460,0
20240610,182300,9591030,6460,6460,6460,6460,0
20240610,182200,9591030,6460,6460,6460,6460,0
20240610,182100,9591030,6460,6460,6460,6460,0
20240610,182000,9591030,6460,6460,6460,6460,0
20240610,181900,9591030,6460,6460,6460,6460,0
20240610,181800,9591030,6460,6460,6460,6460,0
20240610,181700,9591030,6460,6460,6460,6460,0
20240610,181600,9591030,6460,6460,6460,6460,0
20240610,181500,9591030,6460,6460,6460,6460,0
20240610,181400,9591030,6460,6460,6460,6460,0
20240610,181300,9591030,6460,6460,6460,6460,0
20240610,181200,9591030,6460,6460,6460,6460,0
20240610,181100,9591030,6460,6460,6460,6460,0
20240610,181000,9591030,6460,6460,6460,6460,0
20240610,180900,9591030,6460,6460,6460,6460,0
20240610,180800,9591030,6460,6460,6460,6460,0
20240610,180700,9591030,6460,6460,6460,6460,0
20240610,180600,9591030,6460,6460,6460,6460,0
20240610,180500,9591030,6460,6460,6460,6460,0
20240610,180400,9591030,6460,6460,6460,6460,0
20240610,180300,9591030,6460,6460,6460,6460,63
20240610,180200,9591030,6460,6460,6460,6460,0
20240610,180100,9591030,6460,6460,6460,6460,0
20240610,180000,9591030,6460,6460,6460,6460,0
20240610,175900,9591030,6460,6460,6460,6460,0
20240610,175800,9591030,6460,6460,6460,6460,0
20240610,175700,9591030,6460,6460,6460,6460,0
20240610,175600,9591030,6460,6460,6460,6460,0
20240610,175500,9591030,6460,6460,6460,6460,0
20240610,175400,9591030,6460,6460,6460,6460,0
20240610,175300,9591030,6460,6460,6460,6460,0
20240610,175200,9591030,6460,6460,6460,6460,0
20240610,175100,9591030,6460,6460,6460,6460,0
20240610,175000,9591030,6460,6460,6460,6460,0
20240610,174900,9591030,6460,6460,6460,6460,0
20240610,174800,9591030,6460,6460,6460,6460,0
20240610,174700,9591030,6460,6460,6460,6460,0
20240610,174600,9591030,6460,6460,6460,6460,0
20240610,174500,9591030,6460,6460,6460,6460,0
20240610,174400,9591030,6460,6460,6460,6460,0
20240610,174300,9591030,6460,6460,6460,6460,0
20240610,174200,9591030,6460,6460,6460,6460,0
20240610,174100,9591030,6460,6460,6460,6460,0
20240610,174000,9591030,6460,6460,6460,6460,0
20240610,173900,9591030,6460,6460,6460,6460,0
20240610,173800,9591030,6460,6460,6460,6460,0
20240610,173700,9591030,6460,6460,6460,6460,0
20240610,173600,9591030,6460,6460,6460,6460,0
20240610,173500,9591030,6460,6460,6460,6460,0
20240610,173400,9591030,6460,6460,6460,6460,0
20240610,173300,9591030,6460,6460,6460,6460,63
20240610,173200,9591030,6460,6460,6460,6460,0
20240610,173100,9591030,6460,6460,6460,6460,0
20240610,173000,9591030,6460,6460,6460,6460,0
20240610,172900,9591030,6460,6460,6460,6460,0
20240610,172800,9591030,6460,6460,6460,6460,0
20240610,172700,9591030,6460,6460,6460,6460,0
20240610,172600,9591030,6460,6460,6460,6460,0
20240610,172500,9591030,6460,6460,6460,6460,0
20240610,172400,9591030,6460,6460,6460,6460,0
20240610,172300,9591030,6460,6460,6460,6460,0
20240610,172200,9591030,6460,6460,6460,6460,0
20240610,172100,9591030,6460,6460,6460,6460,0
20240610,172000,9591030,6460,6460,6460,6460,0
20240610,171900,9591030,6460,6460,6460,6460,0
20240610,171800,9591030,6460,6460,6460,6460,0
20240610,171700,9591030,6460,6460,6460,6460,0
20240610,171600,9591030,6460,6460,6460,6460,0
20240610,171500,9591030,6460,6460,6460,6460,0
20240610,171400,9591030,6460,6460,6460,6460,0
20240610,171300,9591030,6460,6460,6460,6460,0
20240610,171200,9591030,6460,6460,6460,6460,0
20240610,171100,9591030,6460,6460,6460,6460,0
20240610,171000,9591030,6460,6460,6460,6460,0
20240610,170900,9591030,6460,6460,6460,6460,0
20240610,170800,9591030,6460,6460,6460,6460,0
20240610,170700,9591030,6460,6460,6460,6460,0
20240610,170600,9591030,6460,6460,6460,6460,0
20240610,170500,9591030,6460,6460,6460,6460,0
20240610,170400,9591030,6460,6460,6460,6460,0
20240610,170300,9591030,6460,6460,6460,6460,63
20240610,170200,9591030,6460,6460,6460,6460,0
20240610,170100,9591030,6460,6460,6460,6460,0
20240610,170000,9591030,6460,6460,6460,6460,0
20240610,165900,9591030,6460,6460,6460,6460,0
20240610,165800,9591030,6460,6460,6460,6460,0
20240610,165700,9591030,6460,6460,6460,6460,0
20240610,165600,9591030,6460,6460,6460,6460,0
20240610,165500,9591030,6460,6460,6460,6460,0
20240610,165400,9591030,6460,6460,6460,6460,0
20240610,165300,9591030,6460,6460,6460,6460,0
20240610,165200,9591030,6460,6460,6460,6460,0
20240610,165100,9591030,6460,6460,6460,6460,0
20240610,165000,9591030,6460,6460,6460,6460,0
20240610,164900,9591030,6460,6460,6460,6460,0
20240610,164800,9591030,6460,6460,6460,6460,0
20240610,164700,9591030,6460,6460,6460,6460,0
20240610,164600,9591030,6460,6460,6460,6460,0
20240610,164500,9591030,6460,6460,6460,6460,0
20240610,164400,9591030,6460,6460,6460,6460,0
20240610,164300,9591030,6460,6460,6460,6460,0
20240610,164200,9591030,6460,6460,6460,6460,0
20240610,164100,9591030,6460,6460,6460,6460,0
20240610,164000,9591030,6460,6460,6460,6460,0
20240610,163900,9591030,6460,6460,6460,6460,0
20240610,163800,9591030,6460,6460,6460,6460,0
20240610,163700,9591030,6460,6460,6460,6460,0
20240610,163600,9591030,6460,6460,6460,6460,0
20240610,163500,9591030,6460,6460,6460,6460,0
20240610,163400,9591030,6460,6460,6460,6460,0
20240610,163300,9591030,6460,6460,6460,6460,63
20240610,163200,9591030,6460,6460,6460,6460,0
20240610,163100,9591030,6460,6460,6460,6460,0
20240610,163000,9591030,6460,6460,6460,6460,0
20240610,162900,9591030,6460,6460,6460,6460,0
20240610,162800,9591030,6460,6460,6460,6460,0
20240610,162700,9591030,6460,6460,6460,6460,0
20240610,162600,9591030,6460,6460,6460,6460,0
20240610,162500,9591030,6460,6460,6460,6460,0
20240610,162400,9591030,6460,6460,6460,6460,0
20240610,162300,9591030,6460,6460,6460,6460,0
20240610,162200,9591030,6460,6460,6460,6460,0
20240610,162100,9591030,6460,6460,6460,6460,0
20240610,162000,9591030,6460,6460,6460,6460,0
20240610,161900,9591030,6460,6460,6460,6460,0
20240610,161800,9591030,6460,6460,6460,6460,0
20240610,161700,9591030,6460,6460,6460,6460,0
20240610,161600,9591030,6460,6460,6460,6460,0
20240610,161500,9591030,6460,6460,6460,6460,0
20240610,161400,9591030,6460,6460,6460,6460,0
20240610,161300,9591030,6460,6460,6460,6460,0
20240610,161200,9591030,6460,6460,6460,6460,0
20240610,161100,9591030,6460,6460,6460,6460,0
20240610,161000,9591030,6460,6460,6460,6460,0
20240610,160900,9591030,6460,6460,6460,6460,0
20240610,160800,9591030,6460,6460,6460,6460,0
20240610,160700,9591030,6460,6460,6460,6460,0
20240610,160600,9591030,6460,6460,6460,6460,0
20240610,160500,9591030,6460,6460,6460,6460,0
20240610,160400,9591030,6460,6460,6460,6460,0
20240610,160300,9591030,6460,6460,6460,6460,63
20240610,160200,9591030,6460,6460,6460,6460,0
20240610,160100,9591030,6460,6460,6460,6460,0
20240610,160000,9591030,6460,6460,6460,6460,0
20240610,155900,9591030,6460,6460,6460,6460,0
20240610,155800,9591030,6460,6460,6460,6460,0
20240610,155700,9591030,6460,6460,6460,6460,0
20240610,155600,9591030,6460,6460,6460,6460,0
20240610,155500,9591030,6460,6460,6460,6460,0
20240610,155400,9591030,6460,6460,6460,6460,0
20240610,155300,9591030,6460,6460,6460,6460,0
20240610,155200,9591030,6460,6460,6460,6460,0
20240610,155100,9591030,6460,6460,6460,6460,0
20240610,155000,9591030,6460,6460,6460,6460,0
20240610,154900,9591030,6460,6460,6460,6460,0
20240610,154800,9591030,6460,6460,6460,6460,0
20240610,154700,9591030,6460,6460,6460,6460,0
20240610,154600,9591030,6460,6460,6460,6460,0
20240610,154500,9591030,6460,6460,6460,6460,0
20240610,154400,9591030,6460,6460,6460,6460,0
20240610,154300,9591030,6460,6460,6460,6460,0
20240610,154200,9591030,6460,6460,6460,6460,0
20240610,154100,9591030,6460,6460,6460,6460,0
20240610,154000,9591030,6460,6460,6460,6460,0
20240610,153900,9591030,6460,6460,6460,6460,0
20240610,153800,9591030,6460,6460,6460,6460,0
20240610,153700,9591030,6460,6460,6460,6460,0
20240610,153600,9591030,6460,6460,6460,6460,0
20240610,153500,9591030,6460,6460,6460,6460,0
20240610,153400,9591030,6460,6460,6460,6460,0
20240610,153300,9591030,6460,6460,6460,6460,63
20240610,153200,9591030,6460,6460,6460,6460,0
20240610,153100,9591030,6460,6460,6460,6460,0
20240610,153000,9591030,6460,6460,6460,6460,63
20240610,152900,9184050,6470,6470,6470,6470,0
20240610,152800,9184050,6470,6470,6470,6470,0
20240610,152700,9184050,6470,6470,6470,6470,0
20240610,152600,9184050,6470,6470,6470,6470,0
20240610,152500,9184050,6470,6470,6470,6470,0
20240610,152400,9184050,6470,6470,6470,6470,0
20240610,152300,9184050,6470,6470,6470,6470,0
20240610,152200,9184050,6470,6470,6470,6470,0
20240610,152100,9184050,6470,6470,6470,6470,0
20240610,152000,9184050,6470,6470,6470,6470,0
20240610,151900,9184050,6470,6480,6520,6470,6
20240610,151800,9145120,6520,6520,6520,6520,0
20240610,151700,9145120,6520,6490,6520,6490,2
20240610,151600,9132110,6520,6520,6520,6520,0
20240610,151500,9132110,6520,6520,6520,6520,0
20240610,151400,9132110,6520,6510,6520,6510,5
20240610,151300,9099550,6530,6530,6530,6530,0
20240610,151200,9099550,6530,6530,6530,6530,0
20240610,151100,9099550,6530,6530,6530,6530,0
20240610,151000,9099550,6530,6530,6530,6530,0
20240610,150900,9099550,6530,6530,6530,6530,1
20240610,150800,9093020,6500,6500,6500,6500,0
20240610,150700,9093020,6500,6500,6500,6500,1
20240610,150600,9086520,6530,6530,6530,6530,0
20240610,150500,9086520,6530,6530,6530,6530,1
20240610,150400,9079990,6460,6460,6460,6460,0
20240610,150300,9079990,6460,6510,6510,6460,130
20240610,150200,8239480,6550,6550,6550,6550,0
20240610,150100,8239480,6550,6550,6550,6550,0
20240610,150000,8239480,6550,6550,6550,6550,0
20240610,145900,8239480,6550,6550,6550,6550,0
20240610,145800,8239480,6550,6550,6550,6550,0
20240610,145700,8239480,6550,6550,6550,6550,0
20240610,145600,8239480,6550,6550,6550,6550,0
20240610,145500,8239480,6550,6550,6550,6550,0
20240610,145400,8239480,6550,6550,6550,6550,0
20240610,145300,8239480,6550,6550,6550,6550,0
20240610,145200,8239480,6550,6550,6550,6550,0
20240610,145100,8239480,6550,6550,6550,6550,0
20240610,145000,8239480,6550,6550,6550,6550,0
20240610,144900,8239480,6550,6550,6550,6550,0
20240610,144800,8239480,6550,6550,6550,6550,0
20240610,144700,8239480,6550,6550,6550,6550,0
20240610,144600,8239480,6550,6550,6550,6550,0
20240610,144500,8239480,6550,6550,6550,6550,1
20240610,144400,8232930,6490,6530,6530,6490,22
20240610,144300,8089810,6530,6530,6530,6530,1
20240610,144200,8083280,6520,6520,6520,6520,0
20240610,144100,8083280,6520,6520,6520,6520,0
20240610,144000,8083280,6520,6520,6520,6520,0
20240610,143900,8083280,6520,6520,6520,6520,3
20240610,143800,8063720,6470,6500,6500,6470,110
20240610,143700,7351400,6550,6550,6550,6550,0
20240610,143600,7351400,6550,6550,6550,6550,0
20240610,143500,7351400,6550,6550,6550,6550,0
20240610,143400,7351400,6550,6550,6550,6550,0
20240610,143300,7351400,6550,6550,6550,6550,0
20240610,143200,7351400,6550,6550,6550,6550,0
20240610,143100,7351400,6550,6550,6550,6550,0
20240610,143000,7351400,6550,6550,6550,6550,0
20240610,142900,7351400,6550,6550,6550,6550,7
20240610,142800,7305550,6550,6550,6550,6550,0
20240610,142700,7305550,6550,6550,6550,6550,0
20240610,142600,7305550,6550,6550,6550,6550,0
20240610,142500,7305550,6550,6550,6550,6550,0
20240610,142400,7305550,6550,6550,6550,6550,0
20240610,142300,7305550,6550,6550,6550,6550,0
20240610,142200,7305550,6550,6550,6550,6550,0
20240610,142100,7305550,6550,6550,6550,6550,0
20240610,142000,7305550,6550,6550,6550,6550,0
20240610,141900,7305550,6550,6550,6550,6550,0
20240610,141800,7305550,6550,6550,6550,6550,0
20240610,141700,7305550,6550,6550,6550,6550,0
20240610,141600,7305550,6550,6550,6550,6550,43
20240610,141500,7023900,6550,6550,6550,6550,65
20240610,141400,6598150,6550,6550,6550,6550,0
20240610,141300,6598150,6550,6550,6550,6550,0
20240610,141200,6598150,6550,6500,6550,6500,180
20240610,141100,5421450,6500,6500,6500,6500,0
20240610,141000,5421450,6500,6500,6500,6500,0
20240610,140900,5421450,6500,6500,6500,6500,0
20240610,140800,5421450,6500,6500,6500,6500,0
20240610,140700,5421450,6500,6500,6500,6500,0
20240610,140600,5421450,6500,6500,6500,6500,0
20240610,140500,5421450,6500,6500,6500,6500,0
20240610,140400,5421450,6500,6500,6500,6500,0
20240610,140300,5421450,6500,6500,6500,6500,0
20240610,140200,5421450,6500,6500,6500,6500,0
20240610,140100,5421450,6500,6500,6500,6500,0
20240610,140000,5421450,6500,6500,6500,6500,0
20240610,135900,5421450,6500,6500,6500,6500,0
20240610,135800,5421450,6500,6500,6500,6500,0
20240610,135700,5421450,6500,6500,6500,6500,0
20240610,135600,5421450,6500,6500,6500,6500,0
20240610,135500,5421450,6500,6500,6500,6500,0
20240610,135400,5421450,6500,6500,6500,6500,0
20240610,135300,5421450,6500,6500,6500,6500,0
20240610,135200,5421450,6500,6500,6500,6500,2
20240610,135100,5408450,6490,6490,6490,6490,0
20240610,135000,5408450,6490,6490,6490,6490,2
20240610,134900,5395470,6500,6500,6500,6500,0
20240610,134800,5395470,6500,6500,6500,6500,0
20240610,134700,5395470,6500,6500,6500,6500,0
20240610,134600,5395470,6500,6500,6500,6500,0
20240610,134500,5395470,6500,6500,6500,6500,0
20240610,134400,5395470,6500,6500,6500,6500,0
20240610,134300,5395470,6500,6500,6500,6500,0
20240610,134200,5395470,6500,6500,6500,6500,0
20240610,134100,5395470,6500,6500,6500,6500,0
20240610,134000,5395470,6500,6500,6500,6500,1
20240610,133900,5388970,6490,6490,6490,6490,29
20240610,133800,5200760,6500,6500,6500,6500,0
20240610,133700,5200760,6500,6500,6500,6500,0
20240610,133600,5200760,6500,6500,6500,6500,0
20240610,133500,5200760,6500,6500,6500,6500,0
20240610,133400,5200760,6500,6500,6500,6500,0
20240610,133300,5200760,6500,6500,6500,6500,0
20240610,133200,5200760,6500,6500,6500,6500,0
20240610,133100,5200760,6500,6500,6500,6500,0
20240610,133000,5200760,6500,6500,6500,6500,0
20240610,132900,5200760,6500,6500,6500,6500,0
20240610,132800,5200760,6500,6500,6500,6500,0
20240610,132700,5200760,6500,6500,6500,6500,0
20240610,132600,5200760,6500,6500,6500,6500,0
20240610,132500,5200760,6500,6500,6500,6500,0
20240610,132400,5200760,6500,6500,6500,6500,0
20240610,132300,5200760,6500,6500,6500,6500,0
20240610,132200,5200760,6500,6500,6500,6500,0
20240610,132100,5200760,6500,6500,6500,6500,0
20240610,132000,5200760,6500,6500,6500,6500,0
20240610,131900,5200760,6500,6500,6500,6500,0
20240610,131800,5200760,6500,6500,6500,6500,0
20240610,131700,5200760,6500,6500,6500,6500,0
20240610,131600,5200760,6500,6500,6500,6500,0
20240610,131500,5200760,6500,6500,6500,6500,0
20240610,131400,5200760,6500,6500,6500,6500,0
20240610,131300,5200760,6500,6500,6500,6500,0
20240610,131200,5200760,6500,6500,6500,6500,0
20240610,131100,5200760,6500,6500,6500,6500,0
20240610,131000,5200760,6500,6500,6500,6500,0
20240610,130900,5200760,6500,6500,6500,6500,0
20240610,130800,5200760,6500,6500,6500,6500,0
20240610,130700,5200760,6500,6500,6500,6500,0
20240610,130600,5200760,6500,6500,6500,6500,0
20240610,130500,5200760,6500,6500,6500,6500,0
20240610,130400,5200760,6500,6500,6500,6500,0
20240610,130300,5200760,6500,6500,6500,6500,0
20240610,130200,5200760,6500,6500,6500,6500,0
20240610,130100,5200760,6500,6500,6500,6500,1
20240610,130000,5194260,6500,6500,6500,6500,0
20240610,125900,5194260,6500,6500,6500,6500,2
20240610,125800,5181260,6500,6500,6500,6500,0
20240610,125700,5181260,6500,6500,6500,6500,0
20240610,125600,5181260,6500,6500,6500,6500,0
20240610,125500,5181260,6500,6500,6500,6500,3
20240610,125400,5161760,6500,6500,6500,6500,6
20240610,125300,5122760,6500,6500,6500,6500,3
20240610,125200,5103260,6500,6500,6500,6500,0
20240610,125100,5103260,6500,6500,6500,6500,0
20240610,125000,5103260,6500,6500,6500,6500,0
20240610,124900,5103260,6500,6500,6500,6500,0
20240610,124800,5103260,6500,6500,6500,6500,0
20240610,124700,5103260,6500,6500,6500,6500,0
20240610,124600,5103260,6500,6500,6500,6500,9
20240610,124500,5044760,6500,6500,6500,6500,0
20240610,124400,5044760,6500,6500,6500,6500,0
20240610,124300,5044760,6500,6500,6500,6500,0
20240610,124200,5044760,6500,6500,6500,6500,0
20240610,124100,5044760,6500,6500,6500,6500,0
20240610,124000,5044760,6500,6500,6500,6500,5
20240610,123900,5012260,6500,6500,6500,6500,2
20240610,123800,4999260,6500,6500,6500,6500,0
20240610,123700,4999260,6500,6500,6500,6500,0
20240610,123600,4999260,6500,6500,6500,6500,0
20240610,123500,4999260,6500,6500,6500,6500,9
20240610,123400,4940760,6510,6510,6510,6510,2
20240610,123300,4927740,6510,6510,6510,6510,0
20240610,123200,4927740,6510,6510,6510,6510,3
20240610,123100,4908210,6520,6520,6520,6520,0
20240610,123000,4908210,6520,6520,6520,6520,5
20240610,122900,4875610,6520,6520,6520,6520,0
20240610,122800,4875610,6520,6520,6520,6520,0
20240610,122700,4875610,6520,6520,6520,6520,0
20240610,122600,4875610,6520,6520,6520,6520,0
20240610,122500,4875610,6520,6520,6520,6520,0
20240610,122400,4875610,6520,6520,6520,6520,0
20240610,122300,4875610,6520,6520,6520,6520,0
20240610,122200,4875610,6520,6520,6520,6520,0
20240610,122100,4875610,6520,6520,6520,6520,1
20240610,122000,4869090,6540,6540,6540,6540,0
20240610,121900,4869090,6540,6540,6540,6540,0
20240610,121800,4869090,6540,6540,6540,6540,0
20240610,121700,4869090,6540,6540,6540,6540,0
20240610,121600,4869090,6540,6540,6540,6540,0
20240610,121500,4869090,6540,6540,6540,6540,0
20240610,121400,4869090,6540,6540,6540,6540,0
20240610,121300,4869090,6540,6540,6540,6540,0
20240610,121200,4869090,6540,6540,6540,6540,1
20240610,121100,4862550,6530,6530,6530,6530,0
20240610,121000,4862550,6530,6530,6530,6530,0
20240610,120900,4862550,6530,6530,6530,6530,0
20240610,120800,4862550,6530,6540,6540,6530,3
20240610,120700,4842950,6550,6550,6550,6550,0
20240610,120600,4842950,6550,6550,6550,6550,1
20240610,120500,4836400,6530,6530,6530,6530,0
20240610,120400,4836400,6530,6530,6530,6530,0
20240610,120300,4836400,6530,6540,6540,6530,4
20240610,120200,4810270,6490,6490,6490,6490,0
20240610,120100,4810270,6490,6530,6530,6490,40
20240610,120000,4549990,6540,6540,6540,6540,0
20240610,115900,4549990,6540,6540,6540,6540,0
20240610,115800,4549990,6540,6540,6540,6540,0
20240610,115700,4549990,6540,6540,6540,6540,0
20240610,115600,4549990,6540,6540,6540,6540,0
20240610,115500,4549990,6540,6540,6540,6540,0
20240610,115400,4549990,6540,6540,6540,6540,0
20240610,115300,4549990,6540,6540,6540,6540,0
20240610,115200,4549990,6540,6540,6540,6540,0
20240610,115100,4549990,6540,6540,6540,6540,2
20240610,115000,4536910,6540,6540,6540,6540,0
20240610,114900,4536910,6540,6540,6540,6540,0
20240610,114800,4536910,6540,6540,6540,6540,0
20240610,114700,4536910,6540,6540,6540,6540,0
20240610,114600,4536910,6540,6540,6540,6540,0
20240610,114500,4536910,6540,6540,6540,6540,0
20240610,114400,4536910,6540,6540,6540,6540,0
20240610,114300,4536910,6540,6540,6540,6540,0
20240610,114200,4536910,6540,6540,6540,6540,0
20240610,114100,4536910,6540,6540,6540,6540,0
20240610,114000,4536910,6540,6540,6540,6540,0
20240610,113900,4536910,6540,6540,6540,6540,0
20240610,113800,4536910,6540,6540,6540,6540,0
20240610,113700,4536910,6540,6540,6540,6540,0
20240610,113600,4536910,6540,6540,6540,6540,0
20240610,113500,4536910,6540,6540,6540,6540,0
20240610,113400,4536910,6540,6540,6540,6540,0
20240610,113300,4536910,6540,6540,6540,6540,0
20240610,113200,4536910,6540,6540,6540,6540,0
20240610,113100,4536910,6540,6540,6540,6540,0
20240610,113000,4536910,6540,6540,6540,6540,0
20240610,112900,4536910,6540,6540,6540,6540,0
20240610,112800,4536910,6540,6540,6540,6540,0
20240610,112700,4536910,6540,6540,6540,6540,0
20240610,112600,4536910,6540,6540,6540,6540,0
20240610,112500,4536910,6540,6540,6540,6540,0
20240610,112400,4536910,6540,6540,6540,6540,0
20240610,112300,4536910,6540,6540,6540,6540,0
20240610,112200,4536910,6540,6540,6540,6540,0
20240610,112100,4536910,6540,6540,6540,6540,0
20240610,112000,4536910,6540,6540,6540,6540,0
20240610,111900,4536910,6540,6540,6540,6540,0
20240610,111800,4536910,6540,6540,6540,6540,0
20240610,111700,4536910,6540,6540,6540,6540,0
20240610,111600,4536910,6540,6540,6540,6540,0
20240610,111500,4536910,6540,6540,6540,6540,0
20240610,111400,4536910,6540,6540,6540,6540,0
20240610,111300,4536910,6540,6530,6540,6530,3
20240610,111200,4517310,6520,6520,6520,6520,0
20240610,111100,4517310,6520,6520,6520,6520,0
20240610,111000,4517310,6520,6520,6520,6520,0
20240610,110900,4517310,6520,6520,6520,6520,0
20240610,110800,4517310,6520,6520,6520,6520,0
20240610,110700,4517310,6520,6520,6520,6520,0
20240610,110600,4517310,6520,6520,6520,6520,1
20240610,110500,4510790,6520,6520,6520,6520,1
20240610,110400,4504270,6530,6530,6530,6530,0
20240610,110300,4504270,6530,6530,6530,6530,0
20240610,110200,4504270,6530,6530,6530,6530,0
20240610,110100,4504270,6530,6530,6530,6530,0
20240610,110000,4504270,6530,6530,6530,6530,0
20240610,105900,4504270,6530,6530,6530,6530,0
20240610,105800,4504270,6530,6530,6530,6530,0
20240610,105700,4504270,6530,6530,6530,6530,0
20240610,105600,4504270,6530,6530,6530,6530,0
20240610,105500,4504270,6530,6530,6530,6530,5
20240610,105400,4471620,6510,6510,6510,6510,18
20240610,105300,4354440,6530,6530,6530,6530,0
20240610,105200,4354440,6530,6530,6530,6530,0
20240610,105100,4354440,6530,6530,6530,6530,0
20240610,105000,4354440,6530,6530,6530,6530,0
20240610,104900,4354440,6530,6530,6530,6530,0
20240610,104800,4354440,6530,6530,6530,6530,0
20240610,104700,4354440,6530,6530,6530,6530,0
20240610,104600,4354440,6530,6530,6530,6530,0
20240610,104500,4354440,6530,6530,6530,6530,0
20240610,104400,4354440,6530,6530,6530,6530,0
20240610,104300,4354440,6530,6530,6530,6530,1
20240610,104200,4347910,6520,6520,6520,6520,0
20240610,104100,4347910,6520,6520,6520,6520,0
20240610,104000,4347910,6520,6540,6540,6520,26
20240610,103900,4178030,6550,6550,6550,6550,5
20240610,103800,4145280,6550,6550,6550,6550,26
20240610,103700,3974980,6550,6550,6550,6550,1
20240610,103600,3968430,6540,6540,6540,6540,0
20240610,103500,3968430,6540,6540,6540,6540,0
20240610,103400,3968430,6540,6540,6540,6540,0
20240610,103300,3968430,6540,6540,6540,6540,0
20240610,103200,3968430,6540,6540,6540,6540,3
20240610,103100,3948810,6530,6530,6530,6530,3
20240610,103000,3929220,6530,6530,6530,6530,0
20240610,102900,3929220,6530,6530,6530,6530,0
20240610,102800,3929220,6530,6530,6530,6530,0
20240610,102700,3929220,6530,6530,6530,6530,12
20240610,102600,3850860,6530,6530,6530,6530,3
20240610,102500,3831270,6530,6530,6530,6530,0
20240610,102400,3831270,6530,6530,6530,6530,0
20240610,102300,3831270,6530,6530,6530,6530,0
20240610,102200,3831270,6530,6530,6530,6530,0
20240610,102100,3831270,6530,6530,6530,6530,42
20240610,102000,3557010,6550,6550,6550,6550,0
20240610,101900,3557010,6550,6550,6550,6550,0
20240610,101800,3557010,6550,6550,6550,6550,0
20240610,101700,3557010,6550,6550,6550,6550,0
20240610,101600,3557010,6550,6550,6550,6550,0
20240610,101500,3557010,6550,6550,6550,6550,0
20240610,101400,3557010,6550,6550,6550,6550,1
20240610,101300,3550460,6540,6540,6540,6540,0
20240610,101200,3550460,6540,6540,6540,6540,0
20240610,101100,3550460,6540,6540,6540,6540,0
20240610,101000,3550460,6540,6540,6540,6540,0
20240610,100900,3550460,6540,6540,6540,6540,0
20240610,100800,3550460,6540,6540,6540,6540,0
20240610,100700,3550460,6540,6540,6540,6540,0
20240610,100600,3550460,6540,6540,6540,6540,0
20240610,100500,3550460,6540,6530,6540,6530,4
20240610,100400,3524320,6520,6520,6520,6520,0
20240610,100300,3524320,6520,6520,6520,6520,0
20240610,100200,3524320,6520,6520,6520,6520,0
20240610,100100,3524320,6520,6520,6520,6520,0
20240610,100000,3524320,6520,6520,6520,6520,0
20240610,095900,3524320,6520,6520,6520,6520,0
20240610,095800,3524320,6520,6520,6520,6520,0
20240610,095700,3524320,6520,6520,6520,6520,1
20240610,095600,3517800,6530,6530,6530,6530,0
20240610,095500,3517800,6530,6540,6540,6530,30
20240610,095400,3321650,6550,6550,6550,6550,0
20240610,095300,3321650,6550,6550,6550,6550,0
20240610,095200,3321650,6550,6530,6550,6530,8
20240610,095100,3269370,6540,6540,6540,6540,0
20240610,095000,3269370,6540,6540,6540,6540,0
20240610,094900,3269370,6540,6540,6540,6540,0
20240610,094800,3269370,6540,6540,6540,6540,0
20240610,094700,3269370,6540,6540,6540,6540,0
20240610,094600,3269370,6540,6540,6540,6540,0
20240610,094500,3269370,6540,6540,6540,6540,0
20240610,094400,3269370,6540,6540,6540,6540,0
20240610,094300,3269370,6540,6540,6540,6540,0
20240610,094200,3269370,6540,6540,6540,6540,1
20240610,094100,3262830,6530,6530,6530,6530,2
20240610,094000,3249770,6520,6520,6520,6520,2
20240610,093900,3236730,6530,6530,6530,6530,4
20240610,093800,3210610,6570,6570,6570,6570,0
20240610,093700,3210610,6570,6560,6570,6560,2
20240610,093600,3197480,6560,6560,6560,6560,1
20240610,093500,3190920,6550,6530,6550,6530,6
20240610,093400,3151680,6550,6550,6550,6550,0
20240610,093300,3151680,6550,6550,6550,6550,0
20240610,093200,3151680,6550,6550,6550,6550,0
20240610,093100,3151680,6550,6530,6550,6530,7
20240610,093000,3105890,6530,6570,6580,6530,18
20240610,092900,2988040,6560,6560,6560,6520,16
20240610,092800,2883280,6580,6540,6580,6540,13
20240610,092700,2797990,6530,6530,6530,6530,2
20240610,092600,2784930,6530,6530,6530,6530,0
20240610,092500,2784930,6530,6530,6530,6530,0
20240610,092400,2784930,6530,6530,6530,6530,0
20240610,092300,2784930,6530,6530,6530,6530,0
20240610,092200,2784930,6530,6530,6530,6530,0
20240610,092100,2784930,6530,6530,6530,6530,0
20240610,092000,2784930,6530,6530,6530,6530,0
20240610,091900,2784930,6530,6530,6530,6530,0
20240610,091800,2784930,6530,6530,6530,6530,0
20240610,091700,2784930,6530,6530,6530,6530,0
20240610,091600,2784930,6530,6530,6530,6530,0
20240610,091500,2784930,6530,6530,6530,6530,0
20240610,091400,2784930,6530,6540,6540,6530,12
20240610,091300,2706520,6550,6560,6570,6550,9
20240610,091200,2647520,6570,6570,6580,6570,6
20240610,091100,2608090,6600,6600,6600,6600,0
20240610,091000,2608090,6600,6600,6600,6600,95
20240610,090900,1981090,6600,6530,6600,6510,29
20240610,090800,1791620,6450,6450,6450,6450,0
20240610,090700,1791620,6450,6490,6490,6450,260
20240610,090600,110920,6530,6530,6530,6530,0
20240610,090500,110920,6530,6500,6530,6500,2
20240610,090400,97890,6500,6500,6500,6500,2
20240610,090300,84890,6530,6530,6530,6530,0
20240610,090200,84890,6530,6530,6530,6530,0
20240610,090100,84890,6530,6530,6530,6530,0
20240610,090000,84890,6530,6530,6530,6530,13