KissMeData/001770/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,183500,19157390,17070,17070,17070,17070,10
20240610,183400,19157390,17070,17070,17070,17070,0
20240610,183300,19157390,17070,17070,17070,17070,0
20240610,183200,19157390,17070,17070,17070,17070,0
20240610,183100,19157390,17070,17070,17070,17070,0
20240610,183000,19157390,17070,17070,17070,17070,0
20240610,182900,19157390,17070,17070,17070,17070,0
20240610,182800,19157390,17070,17070,17070,17070,0
20240610,182700,19157390,17070,17070,17070,17070,0
20240610,182600,19157390,17070,17070,17070,17070,0
20240610,182500,19157390,17070,17070,17070,17070,0
20240610,182400,19157390,17070,17070,17070,17070,0
20240610,182300,19157390,17070,17070,17070,17070,0
20240610,182200,19157390,17070,17070,17070,17070,0
20240610,182100,19157390,17070,17070,17070,17070,0
20240610,182000,19157390,17070,17070,17070,17070,0
20240610,181900,19157390,17070,17070,17070,17070,0
20240610,181800,19157390,17070,17070,17070,17070,0
20240610,181700,19157390,17070,17070,17070,17070,0
20240610,181600,19157390,17070,17070,17070,17070,0
20240610,181500,19157390,17070,17070,17070,17070,0
20240610,181400,19157390,17070,17070,17070,17070,0
20240610,181300,19157390,17070,17070,17070,17070,0
20240610,181200,19157390,17070,17070,17070,17070,0
20240610,181100,19157390,17070,17070,17070,17070,0
20240610,181000,19157390,17070,17070,17070,17070,0
20240610,180900,19157390,17070,17070,17070,17070,0
20240610,180800,19157390,17070,17070,17070,17070,0
20240610,180700,19157390,17070,17070,17070,17070,0
20240610,180600,19157390,17070,17070,17070,17070,0
20240610,180500,19157390,17070,17070,17070,17070,10
20240610,180400,19157390,17070,17070,17070,17070,0
20240610,180300,19157390,17070,17070,17070,17070,0
20240610,180200,19157390,17070,17070,17070,17070,0
20240610,180100,19157390,17070,17070,17070,17070,0
20240610,180000,19157390,17070,17070,17070,17070,0
20240610,175900,19157390,17070,17070,17070,17070,0
20240610,175800,19157390,17070,17070,17070,17070,0
20240610,175700,19157390,17070,17070,17070,17070,0
20240610,175600,19157390,17070,17070,17070,17070,0
20240610,175500,19157390,17070,17070,17070,17070,0
20240610,175400,19157390,17070,17070,17070,17070,0
20240610,175300,19157390,17070,17070,17070,17070,0
20240610,175200,19157390,17070,17070,17070,17070,0
20240610,175100,19157390,17070,17070,17070,17070,0
20240610,175000,19157390,17070,17070,17070,17070,0
20240610,174900,19157390,17070,17070,17070,17070,0
20240610,174800,19157390,17070,17070,17070,17070,0
20240610,174700,19157390,17070,17070,17070,17070,0
20240610,174600,19157390,17070,17070,17070,17070,0
20240610,174500,19157390,17070,17070,17070,17070,0
20240610,174400,19157390,17070,17070,17070,17070,0
20240610,174300,19157390,17070,17070,17070,17070,0
20240610,174200,19157390,17070,17070,17070,17070,0
20240610,174100,19157390,17070,17070,17070,17070,0
20240610,174000,19157390,17070,17070,17070,17070,0
20240610,173900,19157390,17070,17070,17070,17070,0
20240610,173800,19157390,17070,17070,17070,17070,0
20240610,173700,19157390,17070,17070,17070,17070,0
20240610,173600,19157390,17070,17070,17070,17070,0
20240610,173500,19157390,17070,17070,17070,17070,10
20240610,173400,19157390,17070,17070,17070,17070,0
20240610,173300,19157390,17070,17070,17070,17070,0
20240610,173200,19157390,17070,17070,17070,17070,0
20240610,173100,19157390,17070,17070,17070,17070,0
20240610,173000,19157390,17070,17070,17070,17070,0
20240610,172900,19157390,17070,17070,17070,17070,0
20240610,172800,19157390,17070,17070,17070,17070,0
20240610,172700,19157390,17070,17070,17070,17070,0
20240610,172600,19157390,17070,17070,17070,17070,0
20240610,172500,19157390,17070,17070,17070,17070,0
20240610,172400,19157390,17070,17070,17070,17070,0
20240610,172300,19157390,17070,17070,17070,17070,0
20240610,172200,19157390,17070,17070,17070,17070,0
20240610,172100,19157390,17070,17070,17070,17070,0
20240610,172000,19157390,17070,17070,17070,17070,0
20240610,171900,19157390,17070,17070,17070,17070,0
20240610,171800,19157390,17070,17070,17070,17070,0
20240610,171700,19157390,17070,17070,17070,17070,0
20240610,171600,19157390,17070,17070,17070,17070,0
20240610,171500,19157390,17070,17070,17070,17070,0
20240610,171400,19157390,17070,17070,17070,17070,0
20240610,171300,19157390,17070,17070,17070,17070,0
20240610,171200,19157390,17070,17070,17070,17070,0
20240610,171100,19157390,17070,17070,17070,17070,0
20240610,171000,19157390,17070,17070,17070,17070,0
20240610,170900,19157390,17070,17070,17070,17070,0
20240610,170800,19157390,17070,17070,17070,17070,0
20240610,170700,19157390,17070,17070,17070,17070,0
20240610,170600,19157390,17070,17070,17070,17070,0
20240610,170500,19157390,17070,17070,17070,17070,10
20240610,170400,19157390,17070,17070,17070,17070,0
20240610,170300,19157390,17070,17070,17070,17070,0
20240610,170200,19157390,17070,17070,17070,17070,0
20240610,170100,19157390,17070,17070,17070,17070,0
20240610,170000,19157390,17070,17070,17070,17070,0
20240610,165900,19157390,17070,17070,17070,17070,0
20240610,165800,19157390,17070,17070,17070,17070,0
20240610,165700,19157390,17070,17070,17070,17070,0
20240610,165600,19157390,17070,17070,17070,17070,0
20240610,165500,19157390,17070,17070,17070,17070,0
20240610,165400,19157390,17070,17070,17070,17070,0
20240610,165300,19157390,17070,17070,17070,17070,0
20240610,165200,19157390,17070,17070,17070,17070,0
20240610,165100,19157390,17070,17070,17070,17070,0
20240610,165000,19157390,17070,17070,17070,17070,0
20240610,164900,19157390,17070,17070,17070,17070,0
20240610,164800,19157390,17070,17070,17070,17070,0
20240610,164700,19157390,17070,17070,17070,17070,0
20240610,164600,19157390,17070,17070,17070,17070,0
20240610,164500,19157390,17070,17070,17070,17070,0
20240610,164400,19157390,17070,17070,17070,17070,0
20240610,164300,19157390,17070,17070,17070,17070,0
20240610,164200,19157390,17070,17070,17070,17070,0
20240610,164100,19157390,17070,17070,17070,17070,0
20240610,164000,19157390,17070,17070,17070,17070,0
20240610,163900,19157390,17070,17070,17070,17070,0
20240610,163800,19157390,17070,17070,17070,17070,0
20240610,163700,19157390,17070,17070,17070,17070,0
20240610,163600,19157390,17070,17070,17070,17070,0
20240610,163500,19157390,17070,17070,17070,17070,10
20240610,163400,19157390,17070,17070,17070,17070,0
20240610,163300,19157390,17070,17070,17070,17070,0
20240610,163200,19157390,17070,17070,17070,17070,0
20240610,163100,19157390,17070,17070,17070,17070,0
20240610,163000,19157390,17070,17070,17070,17070,0
20240610,162900,19157390,17070,17070,17070,17070,0
20240610,162800,19157390,17070,17070,17070,17070,0
20240610,162700,19157390,17070,17070,17070,17070,0
20240610,162600,19157390,17070,17070,17070,17070,0
20240610,162500,19157390,17070,17070,17070,17070,0
20240610,162400,19157390,17070,17070,17070,17070,0
20240610,162300,19157390,17070,17070,17070,17070,0
20240610,162200,19157390,17070,17070,17070,17070,0
20240610,162100,19157390,17070,17070,17070,17070,0
20240610,162000,19157390,17070,17070,17070,17070,0
20240610,161900,19157390,17070,17070,17070,17070,0
20240610,161800,19157390,17070,17070,17070,17070,0
20240610,161700,19157390,17070,17070,17070,17070,0
20240610,161600,19157390,17070,17070,17070,17070,0
20240610,161500,19157390,17070,17070,17070,17070,0
20240610,161400,19157390,17070,17070,17070,17070,0
20240610,161300,19157390,17070,17070,17070,17070,0
20240610,161200,19157390,17070,17070,17070,17070,0
20240610,161100,19157390,17070,17070,17070,17070,0
20240610,161000,19157390,17070,17070,17070,17070,0
20240610,160900,19157390,17070,17070,17070,17070,0
20240610,160800,19157390,17070,17070,17070,17070,0
20240610,160700,19157390,17070,17070,17070,17070,0
20240610,160600,19157390,17070,17070,17070,17070,0
20240610,160500,19157390,17070,17070,17070,17070,10
20240610,160400,19157390,17070,17070,17070,17070,0
20240610,160300,19157390,17070,17070,17070,17070,0
20240610,160200,19157390,17070,17070,17070,17070,0
20240610,160100,19157390,17070,17070,17070,17070,0
20240610,160000,19157390,17070,17070,17070,17070,0
20240610,155900,19157390,17070,17070,17070,17070,0
20240610,155800,19157390,17070,17070,17070,17070,0
20240610,155700,19157390,17070,17070,17070,17070,0
20240610,155600,19157390,17070,17070,17070,17070,0
20240610,155500,19157390,17070,17070,17070,17070,0
20240610,155400,19157390,17070,17070,17070,17070,0
20240610,155300,19157390,17070,17070,17070,17070,0
20240610,155200,19157390,17070,17070,17070,17070,0
20240610,155100,19157390,17070,17070,17070,17070,0
20240610,155000,19157390,17070,17070,17070,17070,0
20240610,154900,19157390,17070,17070,17070,17070,0
20240610,154800,19157390,17070,17070,17070,17070,0
20240610,154700,19157390,17070,17070,17070,17070,0
20240610,154600,19157390,17070,17070,17070,17070,0
20240610,154500,19157390,17070,17070,17070,17070,0
20240610,154400,19157390,17070,17070,17070,17070,0
20240610,154300,19157390,17070,17070,17070,17070,0
20240610,154200,19157390,17070,17070,17070,17070,0
20240610,154100,19157390,17070,17070,17070,17070,0
20240610,154000,19157390,17070,17070,17070,17070,0
20240610,153900,19157390,17070,17070,17070,17070,0
20240610,153800,19157390,17070,17070,17070,17070,0
20240610,153700,19157390,17070,17070,17070,17070,0
20240610,153600,19157390,17070,17070,17070,17070,0
20240610,153500,19157390,17070,17070,17070,17070,10
20240610,153400,19157390,17070,17070,17070,17070,0
20240610,153300,19157390,17070,17070,17070,17070,0
20240610,153200,19157390,17070,17070,17070,17070,0
20240610,153100,19157390,17070,17070,17070,17070,0
20240610,153000,19157390,17070,17070,17070,17070,10
20240610,152900,18986690,17070,17070,17070,17070,0
20240610,152800,18986690,17070,17070,17070,17070,0
20240610,152700,18986690,17070,17070,17070,17070,0
20240610,152600,18986690,17070,17070,17070,17070,0
20240610,152500,18986690,17070,17070,17070,17070,0
20240610,152400,18986690,17070,17070,17070,17070,0
20240610,152300,18986690,17070,17070,17070,17070,0
20240610,152200,18986690,17070,17070,17070,17070,0
20240610,152100,18986690,17070,17070,17070,17070,0
20240610,152000,18986690,17070,17070,17070,17070,0
20240610,151900,18986690,17070,16900,17070,16900,62
20240610,151800,17930110,16770,16770,16770,16770,0
20240610,151700,17930110,16770,16810,16810,16770,105
20240610,151600,16166200,16820,16820,16820,16820,8
20240610,151500,16031640,16870,16870,16870,16870,0
20240610,151400,16031640,16870,16870,16870,16870,201
20240610,151300,12640770,16820,16820,16820,16820,33
20240610,151200,12085710,16820,16820,16820,16820,15
20240610,151100,11833410,16820,16820,16820,16820,0
20240610,151000,11833410,16820,16820,16820,16820,1
20240610,150900,11816590,16870,16870,16870,16870,0
20240610,150800,11816590,16870,16870,16870,16870,0
20240610,150700,11816590,16870,16870,16870,16870,0
20240610,150600,11816590,16870,16870,16870,16870,0
20240610,150500,11816590,16870,16870,16870,16870,0
20240610,150400,11816590,16870,16870,16870,16870,0
20240610,150300,11816590,16870,16870,16870,16870,0
20240610,150200,11816590,16870,16870,16870,16870,0
20240610,150100,11816590,16870,16870,16870,16870,0
20240610,150000,11816590,16870,16870,16870,16870,0
20240610,145900,11816590,16870,16870,16870,16870,0
20240610,145800,11816590,16870,16870,16870,16870,0
20240610,145700,11816590,16870,16870,16870,16870,0
20240610,145600,11816590,16870,16870,16870,16870,0
20240610,145500,11816590,16870,16870,16870,16870,0
20240610,145400,11816590,16870,16870,16870,16870,0
20240610,145300,11816590,16870,16870,16870,16870,0
20240610,145200,11816590,16870,16870,16870,16870,0
20240610,145100,11816590,16870,16870,16870,16870,0
20240610,145000,11816590,16870,16870,16870,16870,0
20240610,144900,11816590,16870,16870,16870,16870,0
20240610,144800,11816590,16870,16870,16870,16870,1
20240610,144700,11799720,16870,16870,16870,16870,0
20240610,144600,11799720,16870,16870,16870,16870,0
20240610,144500,11799720,16870,16870,16870,16870,0
20240610,144400,11799720,16870,16870,16870,16870,0
20240610,144300,11799720,16870,16870,16870,16870,0
20240610,144200,11799720,16870,16870,16870,16870,0
20240610,144100,11799720,16870,16870,16870,16870,1
20240610,144000,11782850,16820,16820,16820,16820,6
20240610,143900,11681930,16870,16870,16870,16870,0
20240610,143800,11681930,16870,16850,16870,16850,6
20240610,143700,11580810,16820,16820,16820,16820,0
20240610,143600,11580810,16820,16820,16820,16820,0
20240610,143500,11580810,16820,16820,16820,16820,0
20240610,143400,11580810,16820,16820,16820,16820,0
20240610,143300,11580810,16820,16820,16820,16820,0
20240610,143200,11580810,16820,16820,16820,16820,0
20240610,143100,11580810,16820,16820,16820,16820,0
20240610,143000,11580810,16820,16820,16820,16820,0
20240610,142900,11580810,16820,16820,16820,16820,0
20240610,142800,11580810,16820,16820,16820,16820,0
20240610,142700,11580810,16820,16820,16820,16820,0
20240610,142600,11580810,16820,16820,16820,16820,0
20240610,142500,11580810,16820,16820,16820,16820,0
20240610,142400,11580810,16820,16820,16820,16820,0
20240610,142300,11580810,16820,16820,16820,16820,0
20240610,142200,11580810,16820,16820,16820,16820,0
20240610,142100,11580810,16820,16820,16820,16820,0
20240610,142000,11580810,16820,16820,16820,16820,6
20240610,141900,11479890,16820,16820,16820,16820,0
20240610,141800,11479890,16820,16820,16820,16820,0
20240610,141700,11479890,16820,16820,16820,16820,0
20240610,141600,11479890,16820,16820,16820,16820,0
20240610,141500,11479890,16820,16820,16820,16820,0
20240610,141400,11479890,16820,16820,16820,16820,0
20240610,141300,11479890,16820,16820,16820,16820,0
20240610,141200,11479890,16820,16820,16820,16820,0
20240610,141100,11479890,16820,16820,16820,16820,0
20240610,141000,11479890,16820,16820,16820,16820,0
20240610,140900,11479890,16820,16820,16820,16820,0
20240610,140800,11479890,16820,16820,16820,16820,0
20240610,140700,11479890,16820,16820,16820,16820,0
20240610,140600,11479890,16820,16820,16820,16820,0
20240610,140500,11479890,16820,16820,16820,16820,0
20240610,140400,11479890,16820,16820,16820,16820,0
20240610,140300,11479890,16820,16820,16820,16820,0
20240610,140200,11479890,16820,16820,16820,16820,0
20240610,140100,11479890,16820,16820,16820,16820,0
20240610,140000,11479890,16820,16820,16820,16820,6
20240610,135900,11378970,16850,16850,16850,16850,0
20240610,135800,11378970,16850,16850,16850,16850,0
20240610,135700,11378970,16850,16850,16850,16850,0
20240610,135600,11378970,16850,16850,16850,16850,0
20240610,135500,11378970,16850,16820,16850,16820,4
20240610,135400,11311660,16820,16820,16820,16820,0
20240610,135300,11311660,16820,16820,16820,16820,0
20240610,135200,11311660,16820,16820,16820,16820,0
20240610,135100,11311660,16820,16820,16820,16820,0
20240610,135000,11311660,16820,16820,16820,16820,0
20240610,134900,11311660,16820,16830,16830,16820,2
20240610,134800,11278010,16820,16820,16820,16820,0
20240610,134700,11278010,16820,16820,16820,16820,0
20240610,134600,11278010,16820,16820,16820,16820,0
20240610,134500,11278010,16820,16820,16820,16820,0
20240610,134400,11278010,16820,16820,16820,16820,0
20240610,134300,11278010,16820,16820,16820,16820,0
20240610,134200,11278010,16820,16820,16820,16820,4
20240610,134100,11210730,16810,16810,16810,16810,0
20240610,134000,11210730,16810,16810,16810,16810,6
20240610,133900,11109870,16810,16810,16810,16810,0
20240610,133800,11109870,16810,16810,16810,16810,0
20240610,133700,11109870,16810,16810,16810,16810,0
20240610,133600,11109870,16810,16810,16810,16810,0
20240610,133500,11109870,16810,16810,16810,16810,0
20240610,133400,11109870,16810,16810,16810,16810,0
20240610,133300,11109870,16810,16810,16810,16810,0
20240610,133200,11109870,16810,16810,16810,16810,0
20240610,133100,11109870,16810,16810,16810,16810,0
20240610,133000,11109870,16810,16810,16810,16810,0
20240610,132900,11109870,16810,16810,16810,16810,0
20240610,132800,11109870,16810,16810,16810,16810,0
20240610,132700,11109870,16810,16810,16810,16810,0
20240610,132600,11109870,16810,16810,16810,16810,0
20240610,132500,11109870,16810,16810,16810,16810,0
20240610,132400,11109870,16810,16810,16810,16810,0
20240610,132300,11109870,16810,16810,16810,16810,0
20240610,132200,11109870,16810,16810,16810,16810,0
20240610,132100,11109870,16810,16810,16810,16810,0
20240610,132000,11109870,16810,16810,16810,16810,6
20240610,131900,11009010,16820,16820,16820,16820,0
20240610,131800,11009010,16820,16820,16820,16820,0
20240610,131700,11009010,16820,16820,16820,16820,0
20240610,131600,11009010,16820,16820,16820,16820,0
20240610,131500,11009010,16820,16820,16820,16820,0
20240610,131400,11009010,16820,16820,16820,16820,0
20240610,131300,11009010,16820,16820,16820,16820,0
20240610,131200,11009010,16820,16820,16820,16820,0
20240610,131100,11009010,16820,16820,16820,16820,0
20240610,131000,11009010,16820,16820,16820,16820,0
20240610,130900,11009010,16820,16820,16820,16820,0
20240610,130800,11009010,16820,16820,16820,16820,0
20240610,130700,11009010,16820,16820,16820,16820,0
20240610,130600,11009010,16820,16820,16820,16820,0
20240610,130500,11009010,16820,16820,16820,16820,0
20240610,130400,11009010,16820,16820,16820,16820,0
20240610,130300,11009010,16820,16820,16820,16820,0
20240610,130200,11009010,16820,16820,16820,16820,0
20240610,130100,11009010,16820,16820,16820,16820,0
20240610,130000,11009010,16820,16820,16820,16820,3
20240610,125900,10958550,16820,16820,16820,16820,0
20240610,125800,10958550,16820,16820,16820,16820,0
20240610,125700,10958550,16820,16820,16820,16820,0
20240610,125600,10958550,16820,16820,16820,16820,0
20240610,125500,10958550,16820,16820,16820,16820,0
20240610,125400,10958550,16820,16820,16820,16820,0
20240610,125300,10958550,16820,16820,16820,16820,0
20240610,125200,10958550,16820,16820,16820,16820,0
20240610,125100,10958550,16820,16820,16820,16820,0
20240610,125000,10958550,16820,16820,16820,16820,0
20240610,124900,10958550,16820,16820,16820,16820,0
20240610,124800,10958550,16820,16820,16820,16820,0
20240610,124700,10958550,16820,16820,16820,16820,0
20240610,124600,10958550,16820,16820,16820,16820,0
20240610,124500,10958550,16820,16820,16820,16820,0
20240610,124400,10958550,16820,16820,16820,16820,0
20240610,124300,10958550,16820,16820,16820,16820,0
20240610,124200,10958550,16820,16820,16820,16820,0
20240610,124100,10958550,16820,16820,16820,16820,0
20240610,124000,10958550,16820,16820,16820,16820,7
20240610,123900,10840810,16830,16830,16830,16830,0
20240610,123800,10840810,16830,16830,16830,16830,0
20240610,123700,10840810,16830,16830,16830,16830,0
20240610,123600,10840810,16830,16830,16830,16830,2
20240610,123500,10807150,16850,16850,16850,16850,0
20240610,123400,10807150,16850,16850,16850,16850,0
20240610,123300,10807150,16850,16850,16850,16850,0
20240610,123200,10807150,16850,16850,16850,16850,0
20240610,123100,10807150,16850,16850,16850,16850,0
20240610,123000,10807150,16850,16850,16850,16850,0
20240610,122900,10807150,16850,16850,16850,16850,0
20240610,122800,10807150,16850,16850,16850,16850,0
20240610,122700,10807150,16850,16850,16850,16850,0
20240610,122600,10807150,16850,16850,16850,16850,0
20240610,122500,10807150,16850,16850,16850,16850,0
20240610,122400,10807150,16850,16850,16850,16850,0
20240610,122300,10807150,16850,16850,16850,16850,0
20240610,122200,10807150,16850,16850,16850,16850,0
20240610,122100,10807150,16850,16850,16850,16850,0
20240610,122000,10807150,16850,16850,16850,16850,1
20240610,121900,10790300,16850,16850,16850,16850,0
20240610,121800,10790300,16850,16850,16850,16850,0
20240610,121700,10790300,16850,16850,16850,16850,0
20240610,121600,10790300,16850,16850,16850,16850,0
20240610,121500,10790300,16850,16850,16850,16850,0
20240610,121400,10790300,16850,16850,16850,16850,6
20240610,121300,10689200,16850,16850,16850,16850,2
20240610,121200,10655500,16820,16820,16820,16820,6
20240610,121100,10554580,16850,16850,16850,16850,0
20240610,121000,10554580,16850,16850,16850,16850,0
20240610,120900,10554580,16850,16850,16850,16850,3
20240610,120800,10504030,16820,16820,16820,16820,0
20240610,120700,10504030,16820,16820,16820,16820,0
20240610,120600,10504030,16820,16820,16820,16820,0
20240610,120500,10504030,16820,16820,16820,16820,0
20240610,120400,10504030,16820,16820,16820,16820,0
20240610,120300,10504030,16820,16820,16820,16820,0
20240610,120200,10504030,16820,16820,16820,16820,0
20240610,120100,10504030,16820,16820,16820,16820,60
20240610,120000,9494830,16830,16820,16830,16820,17
20240610,115900,9208790,16830,16830,16830,16830,0
20240610,115800,9208790,16830,16830,16830,16830,0
20240610,115700,9208790,16830,16830,16830,16830,0
20240610,115600,9208790,16830,16830,16830,16830,0
20240610,115500,9208790,16830,16830,16830,16830,5
20240610,115400,9124640,16830,16830,16830,16830,0
20240610,115300,9124640,16830,16830,16830,16830,0
20240610,115200,9124640,16830,16830,16830,16830,0
20240610,115100,9124640,16830,16830,16830,16830,0
20240610,115000,9124640,16830,16830,16830,16830,0
20240610,114900,9124640,16830,16830,16830,16830,0
20240610,114800,9124640,16830,16830,16830,16830,0
20240610,114700,9124640,16830,16830,16830,16830,0
20240610,114600,9124640,16830,16830,16830,16830,0
20240610,114500,9124640,16830,16830,16830,16830,0
20240610,114400,9124640,16830,16830,16830,16830,0
20240610,114300,9124640,16830,16830,16830,16830,0
20240610,114200,9124640,16830,16830,16830,16830,15
20240610,114100,8872190,16820,16820,16820,16820,0
20240610,114000,8872190,16820,16820,16820,16820,7
20240610,113900,8754450,16810,16810,16810,16810,0
20240610,113800,8754450,16810,16810,16810,16810,0
20240610,113700,8754450,16810,16810,16810,16810,0
20240610,113600,8754450,16810,16810,16810,16810,0
20240610,113500,8754450,16810,16810,16810,16810,0
20240610,113400,8754450,16810,16810,16810,16810,0
20240610,113300,8754450,16810,16810,16810,16810,0
20240610,113200,8754450,16810,16810,16810,16810,0
20240610,113100,8754450,16810,16810,16810,16810,0
20240610,113000,8754450,16810,16810,16810,16810,0
20240610,112900,8754450,16810,16810,16810,16810,0
20240610,112800,8754450,16810,16810,16810,16810,0
20240610,112700,8754450,16810,16810,16810,16810,0
20240610,112600,8754450,16810,16810,16810,16810,0
20240610,112500,8754450,16810,16810,16810,16810,0
20240610,112400,8754450,16810,16810,16810,16810,0
20240610,112300,8754450,16810,16810,16810,16810,0
20240610,112200,8754450,16810,16810,16810,16810,0
20240610,112100,8754450,16810,16810,16810,16810,0
20240610,112000,8754450,16810,16810,16810,16810,7
20240610,111900,8636780,16830,16830,16830,16830,0
20240610,111800,8636780,16830,16830,16830,16830,0
20240610,111700,8636780,16830,16830,16830,16830,20
20240610,111600,8300180,16850,16850,16850,16850,0
20240610,111500,8300180,16850,16850,16850,16850,0
20240610,111400,8300180,16850,16850,16850,16850,0
20240610,111300,8300180,16850,16850,16850,16850,0
20240610,111200,8300180,16850,16850,16850,16850,0
20240610,111100,8300180,16850,16850,16850,16850,0
20240610,111000,8300180,16850,16850,16850,16850,0
20240610,110900,8300180,16850,16850,16850,16850,0
20240610,110800,8300180,16850,16850,16850,16850,0
20240610,110700,8300180,16850,16850,16850,16850,0
20240610,110600,8300180,16850,16850,16850,16850,0
20240610,110500,8300180,16850,16850,16850,16850,0
20240610,110400,8300180,16850,16850,16850,16850,0
20240610,110300,8300180,16850,16850,16850,16850,0
20240610,110200,8300180,16850,16860,16860,16850,31
20240610,110100,7777810,16860,16860,16860,16860,0
20240610,110000,7777810,16860,16860,16860,16860,5
20240610,105900,7693510,16860,16860,16860,16860,0
20240610,105800,7693510,16860,16860,16860,16860,0
20240610,105700,7693510,16860,16860,16860,16860,0
20240610,105600,7693510,16860,16860,16860,16860,0
20240610,105500,7693510,16860,16860,16860,16860,0
20240610,105400,7693510,16860,16860,16860,16860,0
20240610,105300,7693510,16860,16860,16860,16860,0
20240610,105200,7693510,16860,16860,16860,16860,0
20240610,105100,7693510,16860,16860,16860,16860,0
20240610,105000,7693510,16860,16860,16860,16860,0
20240610,104900,7693510,16860,16860,16860,16860,0
20240610,104800,7693510,16860,16860,16860,16860,0
20240610,104700,7693510,16860,16860,16860,16860,0
20240610,104600,7693510,16860,16860,16860,16860,0
20240610,104500,7693510,16860,16860,16860,16860,0
20240610,104400,7693510,16860,16860,16860,16860,0
20240610,104300,7693510,16860,16860,16860,16860,0
20240610,104200,7693510,16860,16860,16860,16860,0
20240610,104100,7693510,16860,16860,16860,16860,0
20240610,104000,7693510,16860,16860,16860,16860,8
20240610,103900,7558630,16870,16870,16870,16870,0
20240610,103800,7558630,16870,16870,16870,16870,1
20240610,103700,7541760,16870,16870,16870,16870,0
20240610,103600,7541760,16870,16870,16870,16870,0
20240610,103500,7541760,16870,16870,16870,16870,0
20240610,103400,7541760,16870,16870,16870,16870,0
20240610,103300,7541760,16870,16870,16870,16870,0
20240610,103200,7541760,16870,16870,16870,16870,0
20240610,103100,7541760,16870,16870,16870,16870,0
20240610,103000,7541760,16870,16870,16870,16870,0
20240610,102900,7541760,16870,16870,16870,16870,0
20240610,102800,7541760,16870,16870,16870,16870,0
20240610,102700,7541760,16870,16870,16870,16870,0
20240610,102600,7541760,16870,16870,16870,16870,0
20240610,102500,7541760,16870,16870,16870,16870,1
20240610,102400,7524890,16860,16860,16860,16860,0
20240610,102300,7524890,16860,16860,16860,16860,0
20240610,102200,7524890,16860,16860,16860,16860,0
20240610,102100,7524890,16860,16860,16860,16860,0
20240610,102000,7524890,16860,16860,16860,16860,7
20240610,101900,7406870,16870,16870,16870,16870,15
20240610,101800,7153820,16870,16870,16870,16870,0
20240610,101700,7153820,16870,16870,16870,16870,0
20240610,101600,7153820,16870,16870,16870,16870,0
20240610,101500,7153820,16870,16870,16870,16870,0
20240610,101400,7153820,16870,16870,16870,16870,15
20240610,101300,6900770,16870,16870,16870,16870,0
20240610,101200,6900770,16870,16870,16870,16870,0
20240610,101100,6900770,16870,16870,16870,16870,0
20240610,101000,6900770,16870,16870,16870,16870,30
20240610,100900,6394670,16900,16900,16900,16900,0
20240610,100800,6394670,16900,16900,16900,16900,0
20240610,100700,6394670,16900,16900,16900,16900,0
20240610,100600,6394670,16900,16900,16900,16900,0
20240610,100500,6394670,16900,16900,16900,16900,0
20240610,100400,6394670,16900,16900,16900,16900,0
20240610,100300,6394670,16900,16900,16900,16900,0
20240610,100200,6394670,16900,16900,16900,16900,0
20240610,100100,6394670,16900,16900,16900,16900,0
20240610,100000,6394670,16900,16870,16900,16870,8
20240610,095900,6259680,16900,16900,16900,16900,0
20240610,095800,6259680,16900,16900,16900,16900,1
20240610,095700,6242780,16900,16900,16900,16900,22
20240610,095600,5870980,16870,16870,16870,16870,0
20240610,095500,5870980,16870,16870,16870,16870,0
20240610,095400,5870980,16870,16870,16870,16870,0
20240610,095300,5870980,16870,16870,16870,16870,0
20240610,095200,5870980,16870,16870,16870,16870,0
20240610,095100,5870980,16870,16870,16870,16870,2
20240610,095000,5837240,16870,16870,16870,16870,0
20240610,094900,5837240,16870,16870,16870,16870,0
20240610,094800,5837240,16870,16870,16870,16870,0
20240610,094700,5837240,16870,16870,16870,16870,0
20240610,094600,5837240,16870,16870,16870,16870,1
20240610,094500,5820370,16860,16860,16860,16860,0
20240610,094400,5820370,16860,16860,16860,16860,0
20240610,094300,5820370,16860,16860,16860,16860,0
20240610,094200,5820370,16860,16860,16860,16860,0
20240610,094100,5820370,16860,16860,16860,16860,0
20240610,094000,5820370,16860,16860,16860,16860,8
20240610,093900,5685490,16860,16860,16860,16860,0
20240610,093800,5685490,16860,16860,16860,16860,0
20240610,093700,5685490,16860,16860,16860,16860,0
20240610,093600,5685490,16860,16860,16860,16860,0
20240610,093500,5685490,16860,16860,16860,16860,0
20240610,093400,5685490,16860,16860,16860,16860,0
20240610,093300,5685490,16860,16860,16860,16860,0
20240610,093200,5685490,16860,16860,16860,16860,0
20240610,093100,5685490,16860,16860,16860,16860,0
20240610,093000,5685490,16860,16860,16860,16860,0
20240610,092900,5685490,16860,16860,16860,16860,0
20240610,092800,5685490,16860,16860,16860,16860,0
20240610,092700,5685490,16860,16860,16860,16860,0
20240610,092600,5685490,16860,16860,16860,16860,0
20240610,092500,5685490,16860,16860,16860,16860,0
20240610,092400,5685490,16860,16860,16860,16860,0
20240610,092300,5685490,16860,16860,16860,16860,0
20240610,092200,5685490,16860,16850,16860,16850,4
20240610,092100,5618070,16750,16750,16750,16750,1
20240610,092000,5601320,16750,16750,16750,16750,8
20240610,091900,5467320,16850,16850,16850,16850,0
20240610,091800,5467320,16850,16850,16850,16850,0
20240610,091700,5467320,16850,16850,16850,16850,0
20240610,091600,5467320,16850,16850,16850,16850,27
20240610,091500,5012370,16850,16850,16850,16850,0
20240610,091400,5012370,16850,16850,16850,16850,0
20240610,091300,5012370,16850,16850,16850,16850,0
20240610,091200,5012370,16850,16850,16850,16850,1
20240610,091100,4995520,16800,16800,16800,16800,0
20240610,091000,4995520,16800,16800,16800,16800,0
20240610,090900,4995520,16800,16800,16800,16800,0
20240610,090800,4995520,16800,16800,16800,16800,7
20240610,090700,4877920,16830,16860,16860,16830,136
20240610,090600,2586690,16860,16860,16860,16860,0
20240610,090500,2586690,16860,16860,16860,16860,0
20240610,090400,2586690,16860,16860,16860,16860,19
20240610,090300,2266350,16860,16910,16910,16850,118
20240610,090200,274450,17150,17150,17150,17150,0
20240610,090100,274450,17150,17150,17150,17150,0
20240610,090000,274450,17150,17160,17160,17150,16