KissMeData/001270/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183300,11663150,24700,24700,24700,24700,18
20240603,183200,11663150,24700,24700,24700,24700,0
20240603,183100,11663150,24700,24700,24700,24700,0
20240603,183000,11663150,24700,24700,24700,24700,0
20240603,182900,11663150,24700,24700,24700,24700,0
20240603,182800,11663150,24700,24700,24700,24700,0
20240603,182700,11663150,24700,24700,24700,24700,0
20240603,182600,11663150,24700,24700,24700,24700,0
20240603,182500,11663150,24700,24700,24700,24700,0
20240603,182400,11663150,24700,24700,24700,24700,0
20240603,182300,11663150,24700,24700,24700,24700,0
20240603,182200,11663150,24700,24700,24700,24700,0
20240603,182100,11663150,24700,24700,24700,24700,0
20240603,182000,11663150,24700,24700,24700,24700,0
20240603,181900,11663150,24700,24700,24700,24700,0
20240603,181800,11663150,24700,24700,24700,24700,0
20240603,181700,11663150,24700,24700,24700,24700,0
20240603,181600,11663150,24700,24700,24700,24700,0
20240603,181500,11663150,24700,24700,24700,24700,0
20240603,181400,11663150,24700,24700,24700,24700,0
20240603,181300,11663150,24700,24700,24700,24700,0
20240603,181200,11663150,24700,24700,24700,24700,0
20240603,181100,11663150,24700,24700,24700,24700,0
20240603,181000,11663150,24700,24700,24700,24700,0
20240603,180900,11663150,24700,24700,24700,24700,0
20240603,180800,11663150,24700,24700,24700,24700,0
20240603,180700,11663150,24700,24700,24700,24700,0
20240603,180600,11663150,24700,24700,24700,24700,0
20240603,180500,11663150,24700,24700,24700,24700,0
20240603,180400,11663150,24700,24700,24700,24700,0
20240603,180300,11663150,24700,24700,24700,24700,18
20240603,180200,11663150,24700,24700,24700,24700,0
20240603,180100,11663150,24700,24700,24700,24700,0
20240603,180000,11663150,24700,24700,24700,24700,0
20240603,175900,11663150,24700,24700,24700,24700,0
20240603,175800,11663150,24700,24700,24700,24700,0
20240603,175700,11663150,24700,24700,24700,24700,0
20240603,175600,11663150,24700,24700,24700,24700,0
20240603,175500,11663150,24700,24700,24700,24700,0
20240603,175400,11663150,24700,24700,24700,24700,0
20240603,175300,11663150,24700,24700,24700,24700,0
20240603,175200,11663150,24700,24700,24700,24700,0
20240603,175100,11663150,24700,24700,24700,24700,0
20240603,175000,11663150,24700,24700,24700,24700,0
20240603,174900,11663150,24700,24700,24700,24700,0
20240603,174800,11663150,24700,24700,24700,24700,0
20240603,174700,11663150,24700,24700,24700,24700,0
20240603,174600,11663150,24700,24700,24700,24700,0
20240603,174500,11663150,24700,24700,24700,24700,0
20240603,174400,11663150,24700,24700,24700,24700,0
20240603,174300,11663150,24700,24700,24700,24700,0
20240603,174200,11663150,24700,24700,24700,24700,0
20240603,174100,11663150,24700,24700,24700,24700,0
20240603,174000,11663150,24700,24700,24700,24700,0
20240603,173900,11663150,24700,24700,24700,24700,0
20240603,173800,11663150,24700,24700,24700,24700,0
20240603,173700,11663150,24700,24700,24700,24700,0
20240603,173600,11663150,24700,24700,24700,24700,0
20240603,173500,11663150,24700,24700,24700,24700,0
20240603,173400,11663150,24700,24700,24700,24700,0
20240603,173300,11663150,24700,24700,24700,24700,18
20240603,173200,11663150,24700,24700,24700,24700,0
20240603,173100,11663150,24700,24700,24700,24700,0
20240603,173000,11663150,24700,24700,24700,24700,0
20240603,172900,11663150,24700,24700,24700,24700,0
20240603,172800,11663150,24700,24700,24700,24700,0
20240603,172700,11663150,24700,24700,24700,24700,0
20240603,172600,11663150,24700,24700,24700,24700,0
20240603,172500,11663150,24700,24700,24700,24700,0
20240603,172400,11663150,24700,24700,24700,24700,0
20240603,172300,11663150,24700,24700,24700,24700,0
20240603,172200,11663150,24700,24700,24700,24700,0
20240603,172100,11663150,24700,24700,24700,24700,0
20240603,172000,11663150,24700,24700,24700,24700,0
20240603,171900,11663150,24700,24700,24700,24700,0
20240603,171800,11663150,24700,24700,24700,24700,0
20240603,171700,11663150,24700,24700,24700,24700,0
20240603,171600,11663150,24700,24700,24700,24700,0
20240603,171500,11663150,24700,24700,24700,24700,0
20240603,171400,11663150,24700,24700,24700,24700,0
20240603,171300,11663150,24700,24700,24700,24700,0
20240603,171200,11663150,24700,24700,24700,24700,0
20240603,171100,11663150,24700,24700,24700,24700,0
20240603,171000,11663150,24700,24700,24700,24700,0
20240603,170900,11663150,24700,24700,24700,24700,0
20240603,170800,11663150,24700,24700,24700,24700,0
20240603,170700,11663150,24700,24700,24700,24700,0
20240603,170600,11663150,24700,24700,24700,24700,0
20240603,170500,11663150,24700,24700,24700,24700,0
20240603,170400,11663150,24700,24700,24700,24700,0
20240603,170300,11663150,24700,24700,24700,24700,18
20240603,170200,11663150,24700,24700,24700,24700,0
20240603,170100,11663150,24700,24700,24700,24700,0
20240603,170000,11663150,24700,24700,24700,24700,0
20240603,165900,11663150,24700,24700,24700,24700,0
20240603,165800,11663150,24700,24700,24700,24700,0
20240603,165700,11663150,24700,24700,24700,24700,0
20240603,165600,11663150,24700,24700,24700,24700,0
20240603,165500,11663150,24700,24700,24700,24700,0
20240603,165400,11663150,24700,24700,24700,24700,0
20240603,165300,11663150,24700,24700,24700,24700,0
20240603,165200,11663150,24700,24700,24700,24700,0
20240603,165100,11663150,24700,24700,24700,24700,0
20240603,165000,11663150,24700,24700,24700,24700,0
20240603,164900,11663150,24700,24700,24700,24700,0
20240603,164800,11663150,24700,24700,24700,24700,0
20240603,164700,11663150,24700,24700,24700,24700,0
20240603,164600,11663150,24700,24700,24700,24700,0
20240603,164500,11663150,24700,24700,24700,24700,0
20240603,164400,11663150,24700,24700,24700,24700,0
20240603,164300,11663150,24700,24700,24700,24700,0
20240603,164200,11663150,24700,24700,24700,24700,0
20240603,164100,11663150,24700,24700,24700,24700,0
20240603,164000,11663150,24700,24700,24700,24700,0
20240603,163900,11663150,24700,24700,24700,24700,0
20240603,163800,11663150,24700,24700,24700,24700,0
20240603,163700,11663150,24700,24700,24700,24700,0
20240603,163600,11663150,24700,24700,24700,24700,0
20240603,163500,11663150,24700,24700,24700,24700,0
20240603,163400,11663150,24700,24700,24700,24700,0
20240603,163300,11663150,24700,24700,24700,24700,18
20240603,163200,11663150,24700,24700,24700,24700,0
20240603,163100,11663150,24700,24700,24700,24700,0
20240603,163000,11663150,24700,24700,24700,24700,0
20240603,162900,11663150,24700,24700,24700,24700,0
20240603,162800,11663150,24700,24700,24700,24700,0
20240603,162700,11663150,24700,24700,24700,24700,0
20240603,162600,11663150,24700,24700,24700,24700,0
20240603,162500,11663150,24700,24700,24700,24700,0
20240603,162400,11663150,24700,24700,24700,24700,0
20240603,162300,11663150,24700,24700,24700,24700,0
20240603,162200,11663150,24700,24700,24700,24700,0
20240603,162100,11663150,24700,24700,24700,24700,0
20240603,162000,11663150,24700,24700,24700,24700,0
20240603,161900,11663150,24700,24700,24700,24700,0
20240603,161800,11663150,24700,24700,24700,24700,0
20240603,161700,11663150,24700,24700,24700,24700,0
20240603,161600,11663150,24700,24700,24700,24700,0
20240603,161500,11663150,24700,24700,24700,24700,0
20240603,161400,11663150,24700,24700,24700,24700,0
20240603,161300,11663150,24700,24700,24700,24700,0
20240603,161200,11663150,24700,24700,24700,24700,0
20240603,161100,11663150,24700,24700,24700,24700,0
20240603,161000,11663150,24700,24700,24700,24700,0
20240603,160900,11663150,24700,24700,24700,24700,0
20240603,160800,11663150,24700,24700,24700,24700,0
20240603,160700,11663150,24700,24700,24700,24700,0
20240603,160600,11663150,24700,24700,24700,24700,0
20240603,160500,11663150,24700,24700,24700,24700,0
20240603,160400,11663150,24700,24700,24700,24700,0
20240603,160300,11663150,24700,24700,24700,24700,18
20240603,160200,11663150,24700,24700,24700,24700,0
20240603,160100,11663150,24700,24700,24700,24700,0
20240603,160000,11663150,24700,24700,24700,24700,0
20240603,155900,11663150,24700,24700,24700,24700,0
20240603,155800,11663150,24700,24700,24700,24700,0
20240603,155700,11663150,24700,24700,24700,24700,0
20240603,155600,11663150,24700,24700,24700,24700,0
20240603,155500,11663150,24700,24700,24700,24700,0
20240603,155400,11663150,24700,24700,24700,24700,0
20240603,155300,11663150,24700,24700,24700,24700,0
20240603,155200,11663150,24700,24700,24700,24700,0
20240603,155100,11663150,24700,24700,24700,24700,0
20240603,155000,11663150,24700,24700,24700,24700,0
20240603,154900,11663150,24700,24700,24700,24700,0
20240603,154800,11663150,24700,24700,24700,24700,0
20240603,154700,11663150,24700,24700,24700,24700,0
20240603,154600,11663150,24700,24700,24700,24700,0
20240603,154500,11663150,24700,24700,24700,24700,0
20240603,154400,11663150,24700,24700,24700,24700,0
20240603,154300,11663150,24700,24700,24700,24700,0
20240603,154200,11663150,24700,24700,24700,24700,0
20240603,154100,11663150,24700,24700,24700,24700,0
20240603,154000,11663150,24700,24700,24700,24700,0
20240603,153900,11663150,24700,24700,24700,24700,0
20240603,153800,11663150,24700,24700,24700,24700,0
20240603,153700,11663150,24700,24700,24700,24700,0
20240603,153600,11663150,24700,24700,24700,24700,0
20240603,153500,11663150,24700,24700,24700,24700,0
20240603,153400,11663150,24700,24700,24700,24700,0
20240603,153300,11663150,24700,24700,24700,24700,18
20240603,153200,11663150,24700,24700,24700,24700,0
20240603,153100,11663150,24700,24700,24700,24700,0
20240603,153000,11663150,24700,24700,24700,24700,18
20240603,152900,11218550,24600,24600,24600,24600,0
20240603,152800,11218550,24600,24600,24600,24600,0
20240603,152700,11218550,24600,24600,24600,24600,0
20240603,152600,11218550,24600,24600,24600,24600,0
20240603,152500,11218550,24600,24600,24600,24600,0
20240603,152400,11218550,24600,24600,24600,24600,0
20240603,152300,11218550,24600,24600,24600,24600,0
20240603,152200,11218550,24600,24600,24600,24600,0
20240603,152100,11218550,24600,24600,24600,24600,0
20240603,152000,11218550,24600,24600,24600,24600,0
20240603,151900,11218550,24600,24600,24600,24600,0
20240603,151800,11218550,24600,24600,24600,24600,0
20240603,151700,11218550,24600,24600,24600,24600,4
20240603,151600,11120150,24600,24600,24600,24600,0
20240603,151500,11120150,24600,24600,24600,24600,0
20240603,151400,11120150,24600,24600,24600,24600,0
20240603,151300,11120150,24600,24600,24600,24600,0
20240603,151200,11120150,24600,24600,24600,24600,0
20240603,151100,11120150,24600,24600,24600,24600,0
20240603,151000,11120150,24600,24600,24600,24600,0
20240603,150900,11120150,24600,24600,24600,24600,0
20240603,150800,11120150,24600,24600,24600,24600,0
20240603,150700,11120150,24600,24600,24600,24600,0
20240603,150600,11120150,24600,24600,24600,24600,0
20240603,150500,11120150,24600,24600,24600,24600,0
20240603,150400,11120150,24600,24600,24600,24600,0
20240603,150300,11120150,24600,24600,24600,24600,0
20240603,150200,11120150,24600,24600,24600,24600,0
20240603,150100,11120150,24600,24600,24600,24600,0
20240603,150000,11120150,24600,24600,24600,24600,0
20240603,145900,11120150,24600,24600,24600,24600,0
20240603,145800,11120150,24600,24600,24600,24600,0
20240603,145700,11120150,24600,24600,24600,24600,0
20240603,145600,11120150,24600,24600,24600,24600,0
20240603,145500,11120150,24600,24600,24600,24600,0
20240603,145400,11120150,24600,24600,24600,24600,0
20240603,145300,11120150,24600,24600,24600,24600,0
20240603,145200,11120150,24600,24600,24600,24600,0
20240603,145100,11120150,24600,24600,24600,24600,0
20240603,145000,11120150,24600,24600,24600,24600,0
20240603,144900,11120150,24600,24600,24600,24600,0
20240603,144800,11120150,24600,24600,24600,24600,0
20240603,144700,11120150,24600,24600,24600,24600,0
20240603,144600,11120150,24600,24600,24600,24600,0
20240603,144500,11120150,24600,24600,24600,24600,0
20240603,144400,11120150,24600,24600,24600,24600,0
20240603,144300,11120150,24600,24600,24600,24600,0
20240603,144200,11120150,24600,24600,24600,24600,0
20240603,144100,11120150,24600,24600,24600,24600,0
20240603,144000,11120150,24600,24600,24600,24600,0
20240603,143900,11120150,24600,24600,24600,24600,0
20240603,143800,11120150,24600,24600,24600,24600,0
20240603,143700,11120150,24600,24600,24600,24600,0
20240603,143600,11120150,24600,24600,24600,24600,0
20240603,143500,11120150,24600,24600,24600,24600,0
20240603,143400,11120150,24600,24600,24600,24600,0
20240603,143300,11120150,24600,24600,24600,24600,0
20240603,143200,11120150,24600,24600,24600,24600,0
20240603,143100,11120150,24600,24600,24600,24600,0
20240603,143000,11120150,24600,24600,24600,24600,0
20240603,142900,11120150,24600,24600,24600,24600,0
20240603,142800,11120150,24600,24600,24600,24600,0
20240603,142700,11120150,24600,24600,24600,24600,0
20240603,142600,11120150,24600,24600,24600,24600,0
20240603,142500,11120150,24600,24600,24600,24600,0
20240603,142400,11120150,24600,24600,24600,24600,0
20240603,142300,11120150,24600,24600,24600,24600,0
20240603,142200,11120150,24600,24600,24600,24600,0
20240603,142100,11120150,24600,24600,24600,24600,0
20240603,142000,11120150,24600,24600,24600,24600,0
20240603,141900,11120150,24600,24600,24600,24600,0
20240603,141800,11120150,24600,24600,24600,24600,0
20240603,141700,11120150,24600,24600,24600,24600,0
20240603,141600,11120150,24600,24600,24600,24600,0
20240603,141500,11120150,24600,24600,24600,24600,0
20240603,141400,11120150,24600,24600,24600,24600,0
20240603,141300,11120150,24600,24600,24600,24600,0
20240603,141200,11120150,24600,24600,24600,24600,0
20240603,141100,11120150,24600,24600,24600,24600,0
20240603,141000,11120150,24600,24600,24600,24600,0
20240603,140900,11120150,24600,24600,24600,24600,0
20240603,140800,11120150,24600,24600,24600,24600,20
20240603,140700,10628150,24600,24600,24600,24600,0
20240603,140600,10628150,24600,24600,24600,24600,0
20240603,140500,10628150,24600,24600,24600,24600,0
20240603,140400,10628150,24600,24600,24600,24600,0
20240603,140300,10628150,24600,24600,24600,24600,0
20240603,140200,10628150,24600,24600,24600,24600,0
20240603,140100,10628150,24600,24600,24600,24600,0
20240603,140000,10628150,24600,24600,24600,24600,0
20240603,135900,10628150,24600,24600,24600,24600,0
20240603,135800,10628150,24600,24600,24600,24600,0
20240603,135700,10628150,24600,24600,24600,24600,0
20240603,135600,10628150,24600,24600,24600,24600,0
20240603,135500,10628150,24600,24600,24600,24600,0
20240603,135400,10628150,24600,24600,24600,24600,0
20240603,135300,10628150,24600,24600,24600,24600,0
20240603,135200,10628150,24600,24600,24600,24600,0
20240603,135100,10628150,24600,24600,24600,24600,0
20240603,135000,10628150,24600,24600,24600,24600,0
20240603,134900,10628150,24600,24600,24600,24600,29
20240603,134800,9914750,24600,24600,24600,24600,71
20240603,134700,8168150,24600,24600,24600,24600,0
20240603,134600,8168150,24600,24600,24600,24600,0
20240603,134500,8168150,24600,24600,24600,24600,0
20240603,134400,8168150,24600,24600,24600,24600,0
20240603,134300,8168150,24600,24600,24600,24600,0
20240603,134200,8168150,24600,24600,24600,24600,0
20240603,134100,8168150,24600,24600,24600,24600,0
20240603,134000,8168150,24600,24600,24600,24600,0
20240603,133900,8168150,24600,24600,24600,24600,0
20240603,133800,8168150,24600,24600,24600,24600,0
20240603,133700,8168150,24600,24600,24600,24600,0
20240603,133600,8168150,24600,24600,24600,24600,0
20240603,133500,8168150,24600,24600,24600,24600,0
20240603,133400,8168150,24600,24600,24600,24600,0
20240603,133300,8168150,24600,24600,24600,24600,0
20240603,133200,8168150,24600,24600,24600,24600,0
20240603,133100,8168150,24600,24600,24600,24600,0
20240603,133000,8168150,24600,24600,24600,24600,0
20240603,132900,8168150,24600,24600,24600,24600,0
20240603,132800,8168150,24600,24600,24600,24600,0
20240603,132700,8168150,24600,24600,24600,24600,0
20240603,132600,8168150,24600,24600,24600,24600,0
20240603,132500,8168150,24600,24600,24600,24600,0
20240603,132400,8168150,24600,24600,24600,24600,0
20240603,132300,8168150,24600,24600,24600,24600,0
20240603,132200,8168150,24600,24600,24600,24600,0
20240603,132100,8168150,24600,24600,24600,24600,0
20240603,132000,8168150,24600,24600,24600,24600,47
20240603,131900,7011950,24550,24550,24550,24550,0
20240603,131800,7011950,24550,24550,24550,24550,0
20240603,131700,7011950,24550,24550,24550,24550,0
20240603,131600,7011950,24550,24550,24550,24550,0
20240603,131500,7011950,24550,24550,24550,24550,0
20240603,131400,7011950,24550,24550,24550,24550,0
20240603,131300,7011950,24550,24550,24550,24550,0
20240603,131200,7011950,24550,24550,24550,24550,0
20240603,131100,7011950,24550,24550,24550,24550,0
20240603,131000,7011950,24550,24550,24550,24550,9
20240603,130900,6791000,24500,24500,24500,24500,0
20240603,130800,6791000,24500,24500,24500,24500,0
20240603,130700,6791000,24500,24500,24500,24500,0
20240603,130600,6791000,24500,24500,24500,24500,0
20240603,130500,6791000,24500,24500,24500,24500,0
20240603,130400,6791000,24500,24500,24500,24500,0
20240603,130300,6791000,24500,24500,24500,24500,0
20240603,130200,6791000,24500,24500,24500,24500,0
20240603,130100,6791000,24500,24500,24500,24500,0
20240603,130000,6791000,24500,24500,24500,24500,0
20240603,125900,6791000,24500,24500,24500,24500,0
20240603,125800,6791000,24500,24500,24500,24500,0
20240603,125700,6791000,24500,24500,24500,24500,0
20240603,125600,6791000,24500,24500,24500,24500,0
20240603,125500,6791000,24500,24500,24500,24500,0
20240603,125400,6791000,24500,24500,24500,24500,0
20240603,125300,6791000,24500,24500,24500,24500,0
20240603,125200,6791000,24500,24500,24500,24500,0
20240603,125100,6791000,24500,24500,24500,24500,0
20240603,125000,6791000,24500,24500,24500,24500,0
20240603,124900,6791000,24500,24500,24500,24500,0
20240603,124800,6791000,24500,24500,24500,24500,0
20240603,124700,6791000,24500,24500,24500,24500,0
20240603,124600,6791000,24500,24500,24500,24500,0
20240603,124500,6791000,24500,24500,24500,24500,0
20240603,124400,6791000,24500,24500,24500,24500,0
20240603,124300,6791000,24500,24500,24500,24500,0
20240603,124200,6791000,24500,24500,24500,24500,0
20240603,124100,6791000,24500,24500,24500,24500,0
20240603,124000,6791000,24500,24500,24500,24500,0
20240603,123900,6791000,24500,24500,24500,24500,0
20240603,123800,6791000,24500,24500,24500,24500,0
20240603,123700,6791000,24500,24500,24500,24500,0
20240603,123600,6791000,24500,24500,24500,24500,0
20240603,123500,6791000,24500,24500,24500,24500,0
20240603,123400,6791000,24500,24500,24500,24500,0
20240603,123300,6791000,24500,24500,24500,24500,0
20240603,123200,6791000,24500,24500,24500,24500,0
20240603,123100,6791000,24500,24500,24500,24500,0
20240603,123000,6791000,24500,24500,24500,24500,0
20240603,122900,6791000,24500,24500,24500,24500,0
20240603,122800,6791000,24500,24500,24500,24500,0
20240603,122700,6791000,24500,24500,24500,24500,0
20240603,122600,6791000,24500,24500,24500,24500,0
20240603,122500,6791000,24500,24500,24500,24500,0
20240603,122400,6791000,24500,24500,24500,24500,0
20240603,122300,6791000,24500,24500,24500,24500,0
20240603,122200,6791000,24500,24500,24500,24500,0
20240603,122100,6791000,24500,24500,24500,24500,0
20240603,122000,6791000,24500,24550,24550,24500,47
20240603,121900,5638600,24600,24600,24600,24600,0
20240603,121800,5638600,24600,24600,24600,24600,0
20240603,121700,5638600,24600,24600,24600,24600,0
20240603,121600,5638600,24600,24600,24600,24600,0
20240603,121500,5638600,24600,24600,24600,24600,0
20240603,121400,5638600,24600,24600,24600,24600,0
20240603,121300,5638600,24600,24600,24600,24600,0
20240603,121200,5638600,24600,24600,24600,24600,0
20240603,121100,5638600,24600,24600,24600,24600,0
20240603,121000,5638600,24600,24600,24600,24600,0
20240603,120900,5638600,24600,24600,24600,24600,0
20240603,120800,5638600,24600,24600,24600,24600,0
20240603,120700,5638600,24600,24600,24600,24600,0
20240603,120600,5638600,24600,24600,24600,24600,0
20240603,120500,5638600,24600,24600,24600,24600,0
20240603,120400,5638600,24600,24600,24600,24600,0
20240603,120300,5638600,24600,24600,24600,24600,0
20240603,120200,5638600,24600,24600,24600,24600,0
20240603,120100,5638600,24600,24600,24600,24600,0
20240603,120000,5638600,24600,24600,24600,24600,0
20240603,115900,5638600,24600,24600,24600,24600,0
20240603,115800,5638600,24600,24600,24600,24600,0
20240603,115700,5638600,24600,24600,24600,24600,0
20240603,115600,5638600,24600,24600,24600,24600,0
20240603,115500,5638600,24600,24600,24600,24600,0
20240603,115400,5638600,24600,24600,24600,24600,0
20240603,115300,5638600,24600,24600,24600,24600,0
20240603,115200,5638600,24600,24600,24600,24600,0
20240603,115100,5638600,24600,24600,24600,24600,0
20240603,115000,5638600,24600,24600,24600,24600,0
20240603,114900,5638600,24600,24600,24600,24600,0
20240603,114800,5638600,24600,24600,24600,24600,0
20240603,114700,5638600,24600,24600,24600,24600,0
20240603,114600,5638600,24600,24600,24600,24600,0
20240603,114500,5638600,24600,24600,24600,24600,0
20240603,114400,5638600,24600,24600,24600,24600,0
20240603,114300,5638600,24600,24600,24600,24600,0
20240603,114200,5638600,24600,24600,24600,24600,1
20240603,114100,5614000,24500,24500,24500,24500,0
20240603,114000,5614000,24500,24500,24500,24500,0
20240603,113900,5614000,24500,24500,24500,24500,0
20240603,113800,5614000,24500,24500,24500,24500,0
20240603,113700,5614000,24500,24500,24500,24500,0
20240603,113600,5614000,24500,24500,24500,24500,0
20240603,113500,5614000,24500,24500,24500,24500,0
20240603,113400,5614000,24500,24500,24500,24500,0
20240603,113300,5614000,24500,24500,24500,24500,0
20240603,113200,5614000,24500,24500,24500,24500,0
20240603,113100,5614000,24500,24600,24600,24500,50
20240603,113000,4386200,24650,24650,24650,24650,0
20240603,112900,4386200,24650,24650,24650,24650,0
20240603,112800,4386200,24650,24650,24650,24650,0
20240603,112700,4386200,24650,24650,24650,24650,0
20240603,112600,4386200,24650,24650,24650,24650,0
20240603,112500,4386200,24650,24650,24650,24650,0
20240603,112400,4386200,24650,24650,24650,24650,1
20240603,112300,4361550,24650,24650,24650,24650,0
20240603,112200,4361550,24650,24650,24650,24650,0
20240603,112100,4361550,24650,24650,24650,24650,0
20240603,112000,4361550,24650,24650,24650,24650,29
20240603,111900,3646700,24550,24550,24550,24550,0
20240603,111800,3646700,24550,24550,24550,24550,0
20240603,111700,3646700,24550,24550,24550,24550,0
20240603,111600,3646700,24550,24550,24550,24550,0
20240603,111500,3646700,24550,24550,24550,24550,0
20240603,111400,3646700,24550,24550,24550,24550,0
20240603,111300,3646700,24550,24550,24550,24550,0
20240603,111200,3646700,24550,24550,24550,24550,0
20240603,111100,3646700,24550,24550,24550,24550,0
20240603,111000,3646700,24550,24550,24550,24550,0
20240603,110900,3646700,24550,24550,24550,24550,0
20240603,110800,3646700,24550,24550,24550,24550,0
20240603,110700,3646700,24550,24550,24550,24550,0
20240603,110600,3646700,24550,24550,24550,24550,0
20240603,110500,3646700,24550,24550,24550,24550,0
20240603,110400,3646700,24550,24550,24550,24550,0
20240603,110300,3646700,24550,24550,24550,24550,0
20240603,110200,3646700,24550,24550,24550,24550,0
20240603,110100,3646700,24550,24550,24550,24550,0
20240603,110000,3646700,24550,24550,24550,24550,0
20240603,105900,3646700,24550,24550,24550,24550,0
20240603,105800,3646700,24550,24550,24550,24550,0
20240603,105700,3646700,24550,24550,24550,24550,0
20240603,105600,3646700,24550,24550,24550,24550,0
20240603,105500,3646700,24550,24550,24550,24550,0
20240603,105400,3646700,24550,24550,24550,24550,0
20240603,105300,3646700,24550,24550,24550,24550,0
20240603,105200,3646700,24550,24550,24550,24550,0
20240603,105100,3646700,24550,24550,24550,24550,0
20240603,105000,3646700,24550,24550,24550,24550,0
20240603,104900,3646700,24550,24550,24550,24550,0
20240603,104800,3646700,24550,24550,24550,24550,0
20240603,104700,3646700,24550,24550,24550,24550,0
20240603,104600,3646700,24550,24550,24550,24550,0
20240603,104500,3646700,24550,24550,24550,24550,0
20240603,104400,3646700,24550,24550,24550,24550,0
20240603,104300,3646700,24550,24550,24550,24550,0
20240603,104200,3646700,24550,24550,24550,24550,0
20240603,104100,3646700,24550,24550,24550,24550,0
20240603,104000,3646700,24550,24550,24550,24550,0
20240603,103900,3646700,24550,24550,24550,24550,23
20240603,103800,3082050,24550,24550,24550,24550,0
20240603,103700,3082050,24550,24550,24550,24550,0
20240603,103600,3082050,24550,24550,24550,24550,0
20240603,103500,3082050,24550,24550,24550,24550,0
20240603,103400,3082050,24550,24550,24550,24550,0
20240603,103300,3082050,24550,24550,24550,24550,0
20240603,103200,3082050,24550,24550,24550,24550,0
20240603,103100,3082050,24550,24550,24550,24550,0
20240603,103000,3082050,24550,24550,24550,24550,0
20240603,102900,3082050,24550,24550,24550,24550,0
20240603,102800,3082050,24550,24550,24550,24550,0
20240603,102700,3082050,24550,24550,24550,24550,0
20240603,102600,3082050,24550,24550,24550,24550,0
20240603,102500,3082050,24550,24550,24550,24550,0
20240603,102400,3082050,24550,24550,24550,24550,0
20240603,102300,3082050,24550,24550,24550,24550,0
20240603,102200,3082050,24550,24550,24550,24550,0
20240603,102100,3082050,24550,24550,24550,24550,0
20240603,102000,3082050,24550,24550,24550,24550,1
20240603,101900,3057500,24400,24400,24400,24400,0
20240603,101800,3057500,24400,24400,24400,24400,0
20240603,101700,3057500,24400,24400,24400,24400,0
20240603,101600,3057500,24400,24400,24400,24400,0
20240603,101500,3057500,24400,24400,24400,24400,0
20240603,101400,3057500,24400,24400,24400,24400,0
20240603,101300,3057500,24400,24400,24400,24400,0
20240603,101200,3057500,24400,24400,24400,24400,0
20240603,101100,3057500,24400,24400,24400,24400,0
20240603,101000,3057500,24400,24400,24400,24400,0
20240603,100900,3057500,24400,24400,24400,24400,0
20240603,100800,3057500,24400,24400,24400,24400,0
20240603,100700,3057500,24400,24400,24400,24400,0
20240603,100600,3057500,24400,24400,24400,24400,0
20240603,100500,3057500,24400,24450,24450,24400,13
20240603,100400,2739800,24350,24350,24350,24350,0
20240603,100300,2739800,24350,24350,24350,24350,0
20240603,100200,2739800,24350,24350,24350,24350,0
20240603,100100,2739800,24350,24350,24350,24350,0
20240603,100000,2739800,24350,24350,24350,24350,0
20240603,095900,2739800,24350,24350,24350,24350,0
20240603,095800,2739800,24350,24400,24400,24300,26
20240603,095700,2106850,24700,24800,24800,24700,29
20240603,095600,1390450,24500,24450,24500,24450,28
20240603,095500,705400,24400,24400,24400,24400,0
20240603,095400,705400,24400,24400,24400,24400,0
20240603,095300,705400,24400,24400,24400,24400,0
20240603,095200,705400,24400,24400,24400,24400,0
20240603,095100,705400,24400,24400,24400,24400,0
20240603,095000,705400,24400,24400,24400,24400,0
20240603,094900,705400,24400,24400,24400,24400,0
20240603,094800,705400,24400,24400,24400,24400,0
20240603,094700,705400,24400,24400,24400,24400,0
20240603,094600,705400,24400,24400,24400,24400,0
20240603,094500,705400,24400,24450,24450,24400,5
20240603,094400,583350,24450,24450,24450,24450,0
20240603,094300,583350,24450,24450,24450,24450,0
20240603,094200,583350,24450,24450,24450,24450,0
20240603,094100,583350,24450,24450,24450,24450,0
20240603,094000,583350,24450,24450,24450,24450,0
20240603,093900,583350,24450,24350,24450,24350,8
20240603,093800,388150,24300,24300,24300,24300,0
20240603,093700,388150,24300,24300,24300,24300,0
20240603,093600,388150,24300,24300,24300,24300,0
20240603,093500,388150,24300,24300,24300,24300,0
20240603,093400,388150,24300,24300,24300,24300,0
20240603,093300,388150,24300,24300,24300,24300,8
20240603,093200,193750,24250,24250,24250,24250,0
20240603,093100,193750,24250,24250,24250,24250,0
20240603,093000,193750,24250,24250,24250,24250,0
20240603,092900,193750,24250,24250,24250,24250,0
20240603,092800,193750,24250,24250,24250,24250,0
20240603,092700,193750,24250,24250,24250,24250,0
20240603,092600,193750,24250,24250,24250,24250,0
20240603,092500,193750,24250,24250,24250,24250,0
20240603,092400,193750,24250,24250,24250,24250,0
20240603,092300,193750,24250,24250,24250,24250,0
20240603,092200,193750,24250,24250,24250,24250,0
20240603,092100,193750,24250,24250,24250,24250,0
20240603,092000,193750,24250,24250,24250,24250,0
20240603,091900,193750,24250,24250,24250,24250,0
20240603,091800,193750,24250,24250,24250,24250,0
20240603,091700,193750,24250,24250,24250,24250,0
20240603,091600,193750,24250,24350,24350,24250,5
20240603,091500,72300,24100,24100,24100,24100,0
20240603,091400,72300,24100,24100,24100,24100,0
20240603,091300,72300,24100,24100,24100,24100,0
20240603,091200,72300,24100,24100,24100,24100,0
20240603,091100,72300,24100,24100,24100,24100,0
20240603,091000,72300,24100,24100,24100,24100,0
20240603,090900,72300,24100,24100,24100,24100,0
20240603,090800,72300,24100,24100,24100,24100,0
20240603,090700,72300,24100,24100,24100,24100,0
20240603,090600,72300,24100,24100,24100,24100,0
20240603,090500,72300,24100,24100,24100,24100,0
20240603,090400,72300,24100,24100,24100,24100,0
20240603,090300,72300,24100,24100,24100,24100,0
20240603,090200,72300,24100,24100,24100,24100,0
20240603,090100,72300,24100,24100,24100,24100,0
20240603,090000,72300,24100,24100,24100,24100,3