KissMeData/153460/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,202800,6273050,6910,6910,6910,6910,30
20240607,202700,6273050,6910,6910,6910,6910,0
20240607,202600,6273050,6910,6910,6910,6910,0
20240607,202500,6273050,6910,6910,6910,6910,0
20240607,202400,6273050,6910,6910,6910,6910,0
20240607,202300,6273050,6910,6910,6910,6910,0
20240607,202200,6273050,6910,6910,6910,6910,0
20240607,202100,6273050,6910,6910,6910,6910,0
20240607,202000,6273050,6910,6910,6910,6910,0
20240607,201900,6273050,6910,6910,6910,6910,0
20240607,201800,6273050,6910,6910,6910,6910,0
20240607,201700,6273050,6910,6910,6910,6910,0
20240607,201600,6273050,6910,6910,6910,6910,0
20240607,201500,6273050,6910,6910,6910,6910,0
20240607,201400,6273050,6910,6910,6910,6910,0
20240607,201300,6273050,6910,6910,6910,6910,0
20240607,201200,6273050,6910,6910,6910,6910,0
20240607,201100,6273050,6910,6910,6910,6910,0
20240607,201000,6273050,6910,6910,6910,6910,0
20240607,200900,6273050,6910,6910,6910,6910,0
20240607,200800,6273050,6910,6910,6910,6910,0
20240607,200700,6273050,6910,6910,6910,6910,0
20240607,200600,6273050,6910,6910,6910,6910,0
20240607,200500,6273050,6910,6910,6910,6910,0
20240607,200400,6273050,6910,6910,6910,6910,0
20240607,200300,6273050,6910,6910,6910,6910,0
20240607,200200,6273050,6910,6910,6910,6910,0
20240607,200100,6273050,6910,6910,6910,6910,0
20240607,200000,6273050,6910,6910,6910,6910,0
20240607,195900,6273050,6910,6910,6910,6910,0
20240607,195800,6273050,6910,6910,6910,6910,30
20240607,195700,6273050,6910,6910,6910,6910,0
20240607,195600,6273050,6910,6910,6910,6910,0
20240607,195500,6273050,6910,6910,6910,6910,0
20240607,195400,6273050,6910,6910,6910,6910,0
20240607,195300,6273050,6910,6910,6910,6910,0
20240607,195200,6273050,6910,6910,6910,6910,0
20240607,195100,6273050,6910,6910,6910,6910,0
20240607,195000,6273050,6910,6910,6910,6910,0
20240607,194900,6273050,6910,6910,6910,6910,0
20240607,194800,6273050,6910,6910,6910,6910,0
20240607,194700,6273050,6910,6910,6910,6910,0
20240607,194600,6273050,6910,6910,6910,6910,0
20240607,194500,6273050,6910,6910,6910,6910,0
20240607,194400,6273050,6910,6910,6910,6910,0
20240607,194300,6273050,6910,6910,6910,6910,0
20240607,194200,6273050,6910,6910,6910,6910,0
20240607,194100,6273050,6910,6910,6910,6910,0
20240607,194000,6273050,6910,6910,6910,6910,0
20240607,193900,6273050,6910,6910,6910,6910,0
20240607,193800,6273050,6910,6910,6910,6910,0
20240607,193700,6273050,6910,6910,6910,6910,0
20240607,193600,6273050,6910,6910,6910,6910,0
20240607,193500,6273050,6910,6910,6910,6910,0
20240607,193400,6273050,6910,6910,6910,6910,0
20240607,193300,6273050,6910,6910,6910,6910,0
20240607,193200,6273050,6910,6910,6910,6910,0
20240607,193100,6273050,6910,6910,6910,6910,0
20240607,193000,6273050,6910,6910,6910,6910,0
20240607,192900,6273050,6910,6910,6910,6910,0
20240607,192800,6273050,6910,6910,6910,6910,30
20240607,192700,6273050,6910,6910,6910,6910,0
20240607,192600,6273050,6910,6910,6910,6910,0
20240607,192500,6273050,6910,6910,6910,6910,0
20240607,192400,6273050,6910,6910,6910,6910,0
20240607,192300,6273050,6910,6910,6910,6910,0
20240607,192200,6273050,6910,6910,6910,6910,0
20240607,192100,6273050,6910,6910,6910,6910,0
20240607,192000,6273050,6910,6910,6910,6910,0
20240607,191900,6273050,6910,6910,6910,6910,0
20240607,191800,6273050,6910,6910,6910,6910,0
20240607,191700,6273050,6910,6910,6910,6910,0
20240607,191600,6273050,6910,6910,6910,6910,0
20240607,191500,6273050,6910,6910,6910,6910,0
20240607,191400,6273050,6910,6910,6910,6910,0
20240607,191300,6273050,6910,6910,6910,6910,0
20240607,191200,6273050,6910,6910,6910,6910,0
20240607,191100,6273050,6910,6910,6910,6910,0
20240607,191000,6273050,6910,6910,6910,6910,0
20240607,190900,6273050,6910,6910,6910,6910,0
20240607,190800,6273050,6910,6910,6910,6910,0
20240607,190700,6273050,6910,6910,6910,6910,0
20240607,190600,6273050,6910,6910,6910,6910,0
20240607,190500,6273050,6910,6910,6910,6910,0
20240607,190400,6273050,6910,6910,6910,6910,0
20240607,190300,6273050,6910,6910,6910,6910,0
20240607,190200,6273050,6910,6910,6910,6910,0
20240607,190100,6273050,6910,6910,6910,6910,0
20240607,190000,6273050,6910,6910,6910,6910,0
20240607,185900,6273050,6910,6910,6910,6910,0
20240607,185800,6273050,6910,6910,6910,6910,30
20240607,185700,6273050,6910,6910,6910,6910,0
20240607,185600,6273050,6910,6910,6910,6910,0
20240607,185500,6273050,6910,6910,6910,6910,0
20240607,185400,6273050,6910,6910,6910,6910,0
20240607,185300,6273050,6910,6910,6910,6910,0
20240607,185200,6273050,6910,6910,6910,6910,0
20240607,185100,6273050,6910,6910,6910,6910,0
20240607,185000,6273050,6910,6910,6910,6910,0
20240607,184900,6273050,6910,6910,6910,6910,0
20240607,184800,6273050,6910,6910,6910,6910,0
20240607,184700,6273050,6910,6910,6910,6910,0
20240607,184600,6273050,6910,6910,6910,6910,0
20240607,184500,6273050,6910,6910,6910,6910,0
20240607,184400,6273050,6910,6910,6910,6910,0
20240607,184300,6273050,6910,6910,6910,6910,0
20240607,184200,6273050,6910,6910,6910,6910,0
20240607,184100,6273050,6910,6910,6910,6910,0
20240607,184000,6273050,6910,6910,6910,6910,0
20240607,183900,6273050,6910,6910,6910,6910,0
20240607,183800,6273050,6910,6910,6910,6910,0
20240607,183700,6273050,6910,6910,6910,6910,0
20240607,183600,6273050,6910,6910,6910,6910,0
20240607,183500,6273050,6910,6910,6910,6910,0
20240607,183400,6273050,6910,6910,6910,6910,0
20240607,183300,6273050,6910,6910,6910,6910,0
20240607,183200,6273050,6910,6910,6910,6910,0
20240607,183100,6273050,6910,6910,6910,6910,0
20240607,183000,6273050,6910,6910,6910,6910,0
20240607,182900,6273050,6910,6910,6910,6910,0
20240607,182800,6273050,6910,6910,6910,6910,30
20240607,182700,6273050,6910,6910,6910,6910,0
20240607,182600,6273050,6910,6910,6910,6910,0
20240607,182500,6273050,6910,6910,6910,6910,0
20240607,182400,6273050,6910,6910,6910,6910,0
20240607,182300,6273050,6910,6910,6910,6910,0
20240607,182200,6273050,6910,6910,6910,6910,0
20240607,182100,6273050,6910,6910,6910,6910,0
20240607,182000,6273050,6910,6910,6910,6910,0
20240607,181900,6273050,6910,6910,6910,6910,0
20240607,181800,6273050,6910,6910,6910,6910,0
20240607,181700,6273050,6910,6910,6910,6910,0
20240607,181600,6273050,6910,6910,6910,6910,0
20240607,181500,6273050,6910,6910,6910,6910,0
20240607,181400,6273050,6910,6910,6910,6910,0
20240607,181300,6273050,6910,6910,6910,6910,0
20240607,181200,6273050,6910,6910,6910,6910,0
20240607,181100,6273050,6910,6910,6910,6910,0
20240607,181000,6273050,6910,6910,6910,6910,0
20240607,180900,6273050,6910,6910,6910,6910,0
20240607,180800,6273050,6910,6910,6910,6910,0
20240607,180700,6273050,6910,6910,6910,6910,0
20240607,180600,6273050,6910,6910,6910,6910,0
20240607,180500,6273050,6910,6910,6910,6910,0
20240607,180400,6273050,6910,6910,6910,6910,0
20240607,180300,6273050,6910,6910,6910,6910,0
20240607,180200,6273050,6910,6910,6910,6910,0
20240607,180100,6273050,6910,6910,6910,6910,0
20240607,180000,6273050,6910,6910,6910,6910,0
20240607,175900,6273050,6910,6910,6910,6910,0
20240607,175800,6273050,6910,6910,6910,6910,30
20240607,175700,6273050,6910,6910,6910,6910,0
20240607,175600,6273050,6910,6910,6910,6910,0
20240607,175500,6273050,6910,6910,6910,6910,0
20240607,175400,6273050,6910,6910,6910,6910,0
20240607,175300,6273050,6910,6910,6910,6910,0
20240607,175200,6273050,6910,6910,6910,6910,0
20240607,175100,6273050,6910,6910,6910,6910,0
20240607,175000,6273050,6910,6910,6910,6910,0
20240607,174900,6273050,6910,6910,6910,6910,0
20240607,174800,6273050,6910,6910,6910,6910,0
20240607,174700,6273050,6910,6910,6910,6910,0
20240607,174600,6273050,6910,6910,6910,6910,0
20240607,174500,6273050,6910,6910,6910,6910,0
20240607,174400,6273050,6910,6910,6910,6910,0
20240607,174300,6273050,6910,6910,6910,6910,0
20240607,174200,6273050,6910,6910,6910,6910,0
20240607,174100,6273050,6910,6910,6910,6910,0
20240607,174000,6273050,6910,6910,6910,6910,0
20240607,173900,6273050,6910,6910,6910,6910,0
20240607,173800,6273050,6910,6910,6910,6910,0
20240607,173700,6273050,6910,6910,6910,6910,0
20240607,173600,6273050,6910,6910,6910,6910,0
20240607,173500,6273050,6910,6910,6910,6910,0
20240607,173400,6273050,6910,6910,6910,6910,0
20240607,173300,6273050,6910,6910,6910,6910,0
20240607,173200,6273050,6910,6910,6910,6910,0
20240607,173100,6273050,6910,6910,6910,6910,0
20240607,173000,6273050,6910,6910,6910,6910,0
20240607,172900,6273050,6910,6910,6910,6910,0
20240607,172800,6273050,6910,6910,6910,6910,30
20240607,172700,6273050,6910,6910,6910,6910,0
20240607,172600,6273050,6910,6910,6910,6910,0
20240607,172500,6273050,6910,6910,6910,6910,0
20240607,172400,6273050,6910,6910,6910,6910,0
20240607,172300,6273050,6910,6910,6910,6910,0
20240607,172200,6273050,6910,6910,6910,6910,0
20240607,172100,6273050,6910,6910,6910,6910,0
20240607,172000,6273050,6910,6910,6910,6910,0
20240607,171900,6273050,6910,6910,6910,6910,0
20240607,171800,6273050,6910,6910,6910,6910,0
20240607,171700,6273050,6910,6910,6910,6910,0
20240607,171600,6273050,6910,6910,6910,6910,0
20240607,171500,6273050,6910,6910,6910,6910,0
20240607,171400,6273050,6910,6910,6910,6910,0
20240607,171300,6273050,6910,6910,6910,6910,0
20240607,171200,6273050,6910,6910,6910,6910,0
20240607,171100,6273050,6910,6910,6910,6910,0
20240607,171000,6273050,6910,6910,6910,6910,0
20240607,170900,6273050,6910,6910,6910,6910,0
20240607,170800,6273050,6910,6910,6910,6910,0
20240607,170700,6273050,6910,6910,6910,6910,0
20240607,170600,6273050,6910,6910,6910,6910,0
20240607,170500,6273050,6910,6910,6910,6910,0
20240607,170400,6273050,6910,6910,6910,6910,0
20240607,170300,6273050,6910,6910,6910,6910,0
20240607,170200,6273050,6910,6910,6910,6910,0
20240607,170100,6273050,6910,6910,6910,6910,0
20240607,170000,6273050,6910,6910,6910,6910,0
20240607,165900,6273050,6910,6910,6910,6910,0
20240607,165800,6273050,6910,6910,6910,6910,30
20240607,165700,6273050,6910,6910,6910,6910,0
20240607,165600,6273050,6910,6910,6910,6910,0
20240607,165500,6273050,6910,6910,6910,6910,0
20240607,165400,6273050,6910,6910,6910,6910,0
20240607,165300,6273050,6910,6910,6910,6910,0
20240607,165200,6273050,6910,6910,6910,6910,0
20240607,165100,6273050,6910,6910,6910,6910,0
20240607,165000,6273050,6910,6910,6910,6910,0
20240607,164900,6273050,6910,6910,6910,6910,0
20240607,164800,6273050,6910,6910,6910,6910,0
20240607,164700,6273050,6910,6910,6910,6910,0
20240607,164600,6273050,6910,6910,6910,6910,0
20240607,164500,6273050,6910,6910,6910,6910,0
20240607,164400,6273050,6910,6910,6910,6910,0
20240607,164300,6273050,6910,6910,6910,6910,0
20240607,164200,6273050,6910,6910,6910,6910,0
20240607,164100,6273050,6910,6910,6910,6910,0
20240607,164000,6273050,6910,6910,6910,6910,0
20240607,163900,6273050,6910,6910,6910,6910,0
20240607,163800,6273050,6910,6910,6910,6910,0
20240607,163700,6273050,6910,6910,6910,6910,0
20240607,163600,6273050,6910,6910,6910,6910,0
20240607,163500,6273050,6910,6910,6910,6910,0
20240607,163400,6273050,6910,6910,6910,6910,0
20240607,163300,6273050,6910,6910,6910,6910,0
20240607,163200,6273050,6910,6910,6910,6910,0
20240607,163100,6273050,6910,6910,6910,6910,0
20240607,163000,6273050,6910,6910,6910,6910,0
20240607,162900,6273050,6910,6910,6910,6910,0
20240607,162800,6273050,6910,6910,6910,6910,30
20240607,162700,6273050,6910,6910,6910,6910,0
20240607,162600,6273050,6910,6910,6910,6910,0
20240607,162500,6273050,6910,6910,6910,6910,0
20240607,162400,6273050,6910,6910,6910,6910,0
20240607,162300,6273050,6910,6910,6910,6910,0
20240607,162200,6273050,6910,6910,6910,6910,0
20240607,162100,6273050,6910,6910,6910,6910,0
20240607,162000,6273050,6910,6910,6910,6910,0
20240607,161900,6273050,6910,6910,6910,6910,0
20240607,161800,6273050,6910,6910,6910,6910,0
20240607,161700,6273050,6910,6910,6910,6910,0
20240607,161600,6273050,6910,6910,6910,6910,0
20240607,161500,6273050,6910,6910,6910,6910,0
20240607,161400,6273050,6910,6910,6910,6910,0
20240607,161300,6273050,6910,6910,6910,6910,0
20240607,161200,6273050,6910,6910,6910,6910,0
20240607,161100,6273050,6910,6910,6910,6910,0
20240607,161000,6273050,6910,6910,6910,6910,0
20240607,160900,6273050,6910,6910,6910,6910,0
20240607,160800,6273050,6910,6910,6910,6910,0
20240607,160700,6273050,6910,6910,6910,6910,0
20240607,160600,6273050,6910,6910,6910,6910,0
20240607,160500,6273050,6910,6910,6910,6910,0
20240607,160400,6273050,6910,6910,6910,6910,0
20240607,160300,6273050,6910,6910,6910,6910,0
20240607,160200,6273050,6910,6910,6910,6910,0
20240607,160100,6273050,6910,6910,6910,6910,0
20240607,160000,6273050,6910,6910,6910,6910,0
20240607,155900,6273050,6910,6910,6910,6910,0
20240607,155800,6273050,6910,6910,6910,6910,30
20240607,155700,6273050,6910,6910,6910,6910,0
20240607,155600,6273050,6910,6910,6910,6910,0
20240607,155500,6273050,6910,6910,6910,6910,0
20240607,155400,6273050,6910,6910,6910,6910,0
20240607,155300,6273050,6910,6910,6910,6910,0
20240607,155200,6273050,6910,6910,6910,6910,0
20240607,155100,6273050,6910,6910,6910,6910,0
20240607,155000,6273050,6910,6910,6910,6910,0
20240607,154900,6273050,6910,6910,6910,6910,0
20240607,154800,6273050,6910,6910,6910,6910,0
20240607,154700,6273050,6910,6910,6910,6910,0
20240607,154600,6273050,6910,6910,6910,6910,0
20240607,154500,6273050,6910,6910,6910,6910,0
20240607,154400,6273050,6910,6910,6910,6910,0
20240607,154300,6273050,6910,6910,6910,6910,0
20240607,154200,6273050,6910,6910,6910,6910,0
20240607,154100,6273050,6910,6910,6910,6910,0
20240607,154000,6273050,6910,6910,6910,6910,0
20240607,153900,6273050,6910,6910,6910,6910,0
20240607,153800,6273050,6910,6910,6910,6910,0
20240607,153700,6273050,6910,6910,6910,6910,0
20240607,153600,6273050,6910,6910,6910,6910,0
20240607,153500,6273050,6910,6910,6910,6910,0
20240607,153400,6273050,6910,6910,6910,6910,0
20240607,153300,6273050,6910,6910,6910,6910,0
20240607,153200,6273050,6910,6910,6910,6910,0
20240607,153100,6273050,6910,6910,6910,6910,0
20240607,153000,6273050,6910,6910,6910,6910,30
20240607,152900,6065750,6920,6920,6920,6920,0
20240607,152800,6065750,6920,6920,6920,6920,0
20240607,152700,6065750,6920,6920,6920,6920,0
20240607,152600,6065750,6920,6920,6920,6920,0
20240607,152500,6065750,6920,6920,6920,6920,0
20240607,152400,6065750,6920,6920,6920,6920,0
20240607,152300,6065750,6920,6920,6920,6920,0
20240607,152200,6065750,6920,6920,6920,6920,0
20240607,152100,6065750,6920,6920,6920,6920,0
20240607,152000,6065750,6920,6920,6920,6920,0
20240607,151900,6065750,6920,6920,6920,6920,0
20240607,151800,6065750,6920,6920,6920,6920,0
20240607,151700,6065750,6920,6920,6920,6920,0
20240607,151600,6065750,6920,6920,6920,6920,3
20240607,151500,6044990,6910,6910,6910,6910,0
20240607,151400,6044990,6910,6910,6910,6910,0
20240607,151300,6044990,6910,6910,6910,6910,20
20240607,151200,5906790,6990,6990,6990,6990,0
20240607,151100,5906790,6990,6990,6990,6990,0
20240607,151000,5906790,6990,6990,6990,6990,0
20240607,150900,5906790,6990,6990,6990,6990,0
20240607,150800,5906790,6990,6990,6990,6990,0
20240607,150700,5906790,6990,6990,6990,6990,0
20240607,150600,5906790,6990,6990,6990,6990,0
20240607,150500,5906790,6990,6990,6990,6990,0
20240607,150400,5906790,6990,6990,6990,6990,0
20240607,150300,5906790,6990,6990,6990,6990,0
20240607,150200,5906790,6990,6990,6990,6990,0
20240607,150100,5906790,6990,6990,6990,6990,0
20240607,150000,5906790,6990,6990,6990,6990,0
20240607,145900,5906790,6990,6990,6990,6990,0
20240607,145800,5906790,6990,6990,6990,6990,0
20240607,145700,5906790,6990,6990,6990,6990,0
20240607,145600,5906790,6990,6990,6990,6990,0
20240607,145500,5906790,6990,6990,6990,6990,0
20240607,145400,5906790,6990,6990,6990,6990,0
20240607,145300,5906790,6990,6990,6990,6990,0
20240607,145200,5906790,6990,6990,6990,6990,0
20240607,145100,5906790,6990,6990,6990,6990,0
20240607,145000,5906790,6990,6990,6990,6990,0
20240607,144900,5906790,6990,6990,6990,6990,0
20240607,144800,5906790,6990,6990,6990,6990,0
20240607,144700,5906790,6990,6990,6990,6990,0
20240607,144600,5906790,6990,6990,6990,6990,0
20240607,144500,5906790,6990,6990,6990,6990,0
20240607,144400,5906790,6990,6990,6990,6990,0
20240607,144300,5906790,6990,6990,6990,6990,0
20240607,144200,5906790,6990,6990,6990,6990,0
20240607,144100,5906790,6990,6990,6990,6990,0
20240607,144000,5906790,6990,6990,6990,6990,0
20240607,143900,5906790,6990,6990,6990,6990,0
20240607,143800,5906790,6990,6990,6990,6990,0
20240607,143700,5906790,6990,6990,6990,6990,0
20240607,143600,5906790,6990,6990,6990,6990,0
20240607,143500,5906790,6990,6990,6990,6990,0
20240607,143400,5906790,6990,6990,6990,6990,0
20240607,143300,5906790,6990,6990,6990,6990,0
20240607,143200,5906790,6990,6990,6990,6990,0
20240607,143100,5906790,6990,6990,6990,6990,0
20240607,143000,5906790,6990,6990,6990,6990,0
20240607,142900,5906790,6990,6990,6990,6990,0
20240607,142800,5906790,6990,6990,6990,6990,0
20240607,142700,5906790,6990,6990,6990,6990,0
20240607,142600,5906790,6990,6990,6990,6990,0
20240607,142500,5906790,6990,6990,6990,6990,0
20240607,142400,5906790,6990,6990,6990,6990,0
20240607,142300,5906790,6990,6990,6990,6990,0
20240607,142200,5906790,6990,6990,6990,6990,0
20240607,142100,5906790,6990,6990,6990,6990,0
20240607,142000,5906790,6990,6990,6990,6990,0
20240607,141900,5906790,6990,6990,6990,6990,0
20240607,141800,5906790,6990,6990,6990,6990,0
20240607,141700,5906790,6990,6990,6990,6990,0
20240607,141600,5906790,6990,6990,6990,6990,0
20240607,141500,5906790,6990,6990,6990,6990,0
20240607,141400,5906790,6990,6990,6990,6990,0
20240607,141300,5906790,6990,6990,6990,6990,0
20240607,141200,5906790,6990,6990,6990,6990,0
20240607,141100,5906790,6990,6990,6990,6990,0
20240607,141000,5906790,6990,6990,6990,6990,0
20240607,140900,5906790,6990,6990,6990,6990,0
20240607,140800,5906790,6990,6990,6990,6990,0
20240607,140700,5906790,6990,6990,6990,6990,0
20240607,140600,5906790,6990,6990,6990,6990,0
20240607,140500,5906790,6990,6990,6990,6990,0
20240607,140400,5906790,6990,6990,6990,6990,0
20240607,140300,5906790,6990,6990,6990,6990,0
20240607,140200,5906790,6990,6990,6990,6990,0
20240607,140100,5906790,6990,6990,6990,6990,0
20240607,140000,5906790,6990,6990,6990,6990,0
20240607,135900,5906790,6990,6990,6990,6990,0
20240607,135800,5906790,6990,6990,6990,6990,0
20240607,135700,5906790,6990,6990,6990,6990,1
20240607,135600,5899800,6910,6910,6910,6910,0
20240607,135500,5899800,6910,6910,6910,6910,0
20240607,135400,5899800,6910,6910,6910,6910,0
20240607,135300,5899800,6910,6910,6910,6910,0
20240607,135200,5899800,6910,6920,6920,6910,151
20240607,135100,4856360,6990,6990,6990,6990,0
20240607,135000,4856360,6990,6990,6990,6990,0
20240607,134900,4856360,6990,6990,6990,6990,0
20240607,134800,4856360,6990,6990,6990,6990,0
20240607,134700,4856360,6990,6990,6990,6990,2
20240607,134600,4842380,6990,6990,6990,6990,0
20240607,134500,4842380,6990,6990,6990,6990,0
20240607,134400,4842380,6990,6990,6990,6990,0
20240607,134300,4842380,6990,6990,6990,6990,0
20240607,134200,4842380,6990,6990,6990,6990,0
20240607,134100,4842380,6990,6990,6990,6990,0
20240607,134000,4842380,6990,6990,6990,6990,0
20240607,133900,4842380,6990,6990,6990,6990,1
20240607,133800,4835390,6920,6920,6920,6920,4
20240607,133700,4807710,6990,6990,6990,6990,0
20240607,133600,4807710,6990,6990,6990,6990,0
20240607,133500,4807710,6990,6990,6990,6990,0
20240607,133400,4807710,6990,6990,6990,6990,0
20240607,133300,4807710,6990,6990,6990,6990,0
20240607,133200,4807710,6990,6990,6990,6990,0
20240607,133100,4807710,6990,6990,6990,6990,0
20240607,133000,4807710,6990,6990,6990,6990,0
20240607,132900,4807710,6990,6990,6990,6990,0
20240607,132800,4807710,6990,6990,6990,6990,0
20240607,132700,4807710,6990,6990,6990,6990,0
20240607,132600,4807710,6990,6990,6990,6990,0
20240607,132500,4807710,6990,6990,6990,6990,0
20240607,132400,4807710,6990,6990,6990,6990,0
20240607,132300,4807710,6990,6990,6990,6990,0
20240607,132200,4807710,6990,6990,6990,6990,0
20240607,132100,4807710,6990,6990,6990,6990,0
20240607,132000,4807710,6990,6990,6990,6990,0
20240607,131900,4807710,6990,6980,6990,6980,2
20240607,131800,4793740,6990,6990,6990,6990,0
20240607,131700,4793740,6990,6990,6990,6990,0
20240607,131600,4793740,6990,6990,6990,6990,0
20240607,131500,4793740,6990,6990,6990,6990,0
20240607,131400,4793740,6990,6990,6990,6990,0
20240607,131300,4793740,6990,6990,6990,6990,0
20240607,131200,4793740,6990,6990,6990,6990,0
20240607,131100,4793740,6990,6990,6990,6990,0
20240607,131000,4793740,6990,6990,6990,6990,0
20240607,130900,4793740,6990,6990,6990,6990,0
20240607,130800,4793740,6990,6990,6990,6990,0
20240607,130700,4793740,6990,6990,6990,6990,0
20240607,130600,4793740,6990,6990,6990,6990,0
20240607,130500,4793740,6990,6990,6990,6990,0
20240607,130400,4793740,6990,6990,6990,6990,0
20240607,130300,4793740,6990,6990,6990,6990,0
20240607,130200,4793740,6990,6990,6990,6990,0
20240607,130100,4793740,6990,6990,6990,6990,0
20240607,130000,4793740,6990,6990,6990,6990,0
20240607,125900,4793740,6990,6990,6990,6990,0
20240607,125800,4793740,6990,6990,6990,6990,0
20240607,125700,4793740,6990,6990,6990,6990,0
20240607,125600,4793740,6990,6990,6990,6990,0
20240607,125500,4793740,6990,6990,6990,6990,0
20240607,125400,4793740,6990,6990,6990,6990,0
20240607,125300,4793740,6990,6990,6990,6990,0
20240607,125200,4793740,6990,6990,6990,6990,0
20240607,125100,4793740,6990,6990,6990,6990,0
20240607,125000,4793740,6990,6990,6990,6990,0
20240607,124900,4793740,6990,6990,6990,6990,0
20240607,124800,4793740,6990,6990,6990,6990,0
20240607,124700,4793740,6990,6990,6990,6990,0
20240607,124600,4793740,6990,6990,6990,6990,0
20240607,124500,4793740,6990,6990,6990,6990,0
20240607,124400,4793740,6990,6990,6990,6990,0
20240607,124300,4793740,6990,6990,6990,6990,0
20240607,124200,4793740,6990,6990,6990,6990,0
20240607,124100,4793740,6990,6990,6990,6990,0
20240607,124000,4793740,6990,6990,6990,6990,0
20240607,123900,4793740,6990,6990,6990,6990,0
20240607,123800,4793740,6990,6990,6990,6990,0
20240607,123700,4793740,6990,6990,6990,6990,0
20240607,123600,4793740,6990,6990,6990,6990,0
20240607,123500,4793740,6990,6990,6990,6990,0
20240607,123400,4793740,6990,6990,6990,6990,0
20240607,123300,4793740,6990,6990,6990,6990,1
20240607,123200,4786750,6940,6940,6940,6940,4
20240607,123100,4758990,7010,7010,7010,7010,0
20240607,123000,4758990,7010,7010,7010,7010,0
20240607,122900,4758990,7010,7010,7010,7010,0
20240607,122800,4758990,7010,7010,7010,7010,0
20240607,122700,4758990,7010,7010,7010,7010,0
20240607,122600,4758990,7010,7010,7010,7010,2
20240607,122500,4744970,7010,7010,7010,7010,0
20240607,122400,4744970,7010,7010,7010,7010,0
20240607,122300,4744970,7010,7010,7010,7010,0
20240607,122200,4744970,7010,7010,7010,7010,0
20240607,122100,4744970,7010,7010,7010,7010,0
20240607,122000,4744970,7010,7010,7010,7010,0
20240607,121900,4744970,7010,7010,7010,7010,0
20240607,121800,4744970,7010,7010,7010,7010,0
20240607,121700,4744970,7010,7010,7010,7010,0
20240607,121600,4744970,7010,7010,7010,7010,0
20240607,121500,4744970,7010,7010,7010,7010,0
20240607,121400,4744970,7010,7010,7010,7010,0
20240607,121300,4744970,7010,7010,7010,7010,0
20240607,121200,4744970,7010,7010,7010,7010,0
20240607,121100,4744970,7010,7010,7010,7010,0
20240607,121000,4744970,7010,7010,7010,7010,0
20240607,120900,4744970,7010,7010,7010,7010,0
20240607,120800,4744970,7010,7010,7010,7010,0
20240607,120700,4744970,7010,7010,7010,7010,0
20240607,120600,4744970,7010,7010,7010,7010,0
20240607,120500,4744970,7010,7010,7010,7010,0
20240607,120400,4744970,7010,7010,7010,7010,0
20240607,120300,4744970,7010,7010,7010,7010,0
20240607,120200,4744970,7010,7010,7010,7010,0
20240607,120100,4744970,7010,7010,7010,7010,0
20240607,120000,4744970,7010,7010,7010,7010,50
20240607,115900,4394470,7010,7010,7010,7010,0
20240607,115800,4394470,7010,7010,7010,7010,0
20240607,115700,4394470,7010,7010,7010,7010,0
20240607,115600,4394470,7010,7010,7010,7010,0
20240607,115500,4394470,7010,7010,7010,7010,0
20240607,115400,4394470,7010,7010,7010,7010,0
20240607,115300,4394470,7010,7010,7010,7010,0
20240607,115200,4394470,7010,7010,7010,7010,0
20240607,115100,4394470,7010,7010,7010,7010,0
20240607,115000,4394470,7010,7010,7010,7010,1
20240607,114900,4387460,7010,7010,7010,7010,0
20240607,114800,4387460,7010,7010,7010,7010,0
20240607,114700,4387460,7010,7010,7010,7010,0
20240607,114600,4387460,7010,7010,7010,7010,0
20240607,114500,4387460,7010,7010,7010,7010,0
20240607,114400,4387460,7010,7010,7010,7010,0
20240607,114300,4387460,7010,7010,7010,7010,1
20240607,114200,4380450,7020,7020,7020,7020,0
20240607,114100,4380450,7020,7020,7020,7020,0
20240607,114000,4380450,7020,7020,7020,7020,0
20240607,113900,4380450,7020,7020,7020,7020,0
20240607,113800,4380450,7020,7020,7020,7020,0
20240607,113700,4380450,7020,7020,7020,7020,0
20240607,113600,4380450,7020,7020,7020,7020,0
20240607,113500,4380450,7020,7020,7020,7020,0
20240607,113400,4380450,7020,7020,7020,7020,0
20240607,113300,4380450,7020,7020,7020,7020,0
20240607,113200,4380450,7020,7020,7020,7020,0
20240607,113100,4380450,7020,7020,7020,7020,0
20240607,113000,4380450,7020,7020,7020,7020,0
20240607,112900,4380450,7020,7020,7020,7020,0
20240607,112800,4380450,7020,7020,7020,7020,0
20240607,112700,4380450,7020,7020,7020,7020,0
20240607,112600,4380450,7020,7020,7020,7020,0
20240607,112500,4380450,7020,7010,7020,7010,2
20240607,112400,4366420,7020,7020,7020,7020,0
20240607,112300,4366420,7020,7020,7020,7020,0
20240607,112200,4366420,7020,7020,7020,7020,0
20240607,112100,4366420,7020,7000,7020,7000,5
20240607,112000,4331380,7000,7000,7000,7000,0
20240607,111900,4331380,7000,7000,7000,7000,0
20240607,111800,4331380,7000,6980,7000,6980,515
20240607,111700,726440,6980,6920,6980,6920,54
20240607,111600,352140,6920,6920,6920,6920,0
20240607,111500,352140,6920,6920,6920,6920,0
20240607,111400,352140,6920,6920,6920,6920,0
20240607,111300,352140,6920,6920,6920,6920,0
20240607,111200,352140,6920,6920,6920,6920,0
20240607,111100,352140,6920,6920,6920,6920,0
20240607,111000,352140,6920,6920,6920,6920,0
20240607,110900,352140,6920,6920,6920,6920,0
20240607,110800,352140,6920,6920,6920,6920,0
20240607,110700,352140,6920,6920,6920,6920,0
20240607,110600,352140,6920,6920,6920,6920,1
20240607,110500,345220,6930,6930,6930,6930,0
20240607,110400,345220,6930,6930,6930,6930,0
20240607,110300,345220,6930,6930,6930,6930,0
20240607,110200,345220,6930,6930,6930,6930,0
20240607,110100,345220,6930,6930,6930,6930,0
20240607,110000,345220,6930,6930,6930,6930,0
20240607,105900,345220,6930,6930,6930,6930,0
20240607,105800,345220,6930,6930,6930,6930,0
20240607,105700,345220,6930,6930,6930,6930,0
20240607,105600,345220,6930,6930,6930,6930,0
20240607,105500,345220,6930,6930,6930,6930,0
20240607,105400,345220,6930,6930,6930,6930,0
20240607,105300,345220,6930,6930,6930,6930,0
20240607,105200,345220,6930,6930,6930,6930,0
20240607,105100,345220,6930,6930,6930,6930,0
20240607,105000,345220,6930,6930,6930,6930,0
20240607,104900,345220,6930,6930,6930,6930,0
20240607,104800,345220,6930,6930,6930,6930,0
20240607,104700,345220,6930,6930,6930,6930,0
20240607,104600,345220,6930,6930,6930,6930,0
20240607,104500,345220,6930,6930,6930,6930,0
20240607,104400,345220,6930,6930,6930,6930,0
20240607,104300,345220,6930,6930,6930,6930,0
20240607,104200,345220,6930,6930,6930,6930,0
20240607,104100,345220,6930,6930,6930,6930,0
20240607,104000,345220,6930,6930,6930,6930,0
20240607,103900,345220,6930,6930,6930,6930,0
20240607,103800,345220,6930,6930,6930,6930,0
20240607,103700,345220,6930,6930,6930,6930,0
20240607,103600,345220,6930,6930,6930,6930,0
20240607,103500,345220,6930,6930,6930,6930,0
20240607,103400,345220,6930,6930,6930,6930,0
20240607,103300,345220,6930,6930,6930,6930,0
20240607,103200,345220,6930,6930,6930,6930,0
20240607,103100,345220,6930,6930,6930,6930,0
20240607,103000,345220,6930,6930,6930,6930,0
20240607,102900,345220,6930,6930,6930,6930,0
20240607,102800,345220,6930,6930,6930,6930,0
20240607,102700,345220,6930,6930,6930,6930,0
20240607,102600,345220,6930,6930,6930,6930,0
20240607,102500,345220,6930,6930,6930,6930,0
20240607,102400,345220,6930,6930,6930,6930,0
20240607,102300,345220,6930,6930,6930,6930,0
20240607,102200,345220,6930,6930,6930,6930,0
20240607,102100,345220,6930,6930,6930,6930,0
20240607,102000,345220,6930,6930,6930,6930,0
20240607,101900,345220,6930,6930,6930,6930,0
20240607,101800,345220,6930,6930,6930,6930,0
20240607,101700,345220,6930,6930,6930,6930,0
20240607,101600,345220,6930,6930,6930,6930,0
20240607,101500,345220,6930,6930,6930,6930,0
20240607,101400,345220,6930,6930,6930,6930,0
20240607,101300,345220,6930,6930,6930,6930,0
20240607,101200,345220,6930,6930,6930,6930,0
20240607,101100,345220,6930,6930,6930,6930,0
20240607,101000,345220,6930,6930,6930,6930,0
20240607,100900,345220,6930,6930,6930,6930,0
20240607,100800,345220,6930,6930,6930,6930,0
20240607,100700,345220,6930,6930,6930,6930,0
20240607,100600,345220,6930,6930,6930,6930,0
20240607,100500,345220,6930,6930,6930,6930,0
20240607,100400,345220,6930,6930,6930,6930,0
20240607,100300,345220,6930,6930,6930,6930,0
20240607,100200,345220,6930,6930,6930,6930,0
20240607,100100,345220,6930,6930,6930,6930,0
20240607,100000,345220,6930,6930,6930,6930,0
20240607,095900,345220,6930,6930,6930,6930,0
20240607,095800,345220,6930,6930,6930,6930,0
20240607,095700,345220,6930,6930,6930,6930,10
20240607,095600,275920,6830,6830,6830,6830,0
20240607,095500,275920,6830,6830,6830,6830,0
20240607,095400,275920,6830,6830,6830,6830,0
20240607,095300,275920,6830,6830,6830,6830,0
20240607,095200,275920,6830,6830,6830,6830,0
20240607,095100,275920,6830,6830,6830,6830,0
20240607,095000,275920,6830,6830,6830,6830,2
20240607,094900,262260,6880,6880,6880,6880,1
20240607,094800,255380,6930,6930,6930,6930,0
20240607,094700,255380,6930,6930,6930,6930,0
20240607,094600,255380,6930,6930,6930,6930,0
20240607,094500,255380,6930,6930,6930,6930,0
20240607,094400,255380,6930,6930,6930,6930,0
20240607,094300,255380,6930,6930,6930,6930,0
20240607,094200,255380,6930,6930,6930,6930,0
20240607,094100,255380,6930,6930,6930,6930,0
20240607,094000,255380,6930,6930,6930,6930,0
20240607,093900,255380,6930,6930,6930,6930,0
20240607,093800,255380,6930,6930,6930,6930,0
20240607,093700,255380,6930,6930,6930,6930,0
20240607,093600,255380,6930,6930,6930,6930,0
20240607,093500,255380,6930,6930,6930,6930,0
20240607,093400,255380,6930,6930,6930,6930,0
20240607,093300,255380,6930,6930,6930,6930,0
20240607,093200,255380,6930,6930,6930,6930,0
20240607,093100,255380,6930,6930,6930,6930,0
20240607,093000,255380,6930,6930,6930,6930,0
20240607,092900,255380,6930,6930,6930,6930,0
20240607,092800,255380,6930,6930,6930,6930,0
20240607,092700,255380,6930,6930,6930,6930,0
20240607,092600,255380,6930,6930,6930,6930,1
20240607,092500,248450,6910,6910,6910,6910,1
20240607,092400,241540,6910,6910,6910,6910,0
20240607,092300,241540,6910,6910,6910,6910,0
20240607,092200,241540,6910,6910,6910,6910,0
20240607,092100,241540,6910,6910,6910,6910,0
20240607,092000,241540,6910,6910,6910,6910,0
20240607,091900,241540,6910,6910,6910,6910,0
20240607,091800,241540,6910,6910,6910,6910,0
20240607,091700,241540,6910,6910,6910,6910,1
20240607,091600,234630,6930,6930,6930,6930,0
20240607,091500,234630,6930,6930,6930,6930,0
20240607,091400,234630,6930,6930,6930,6930,0
20240607,091300,234630,6930,6930,6930,6930,0
20240607,091200,234630,6930,6930,6930,6930,0
20240607,091100,234630,6930,6930,6930,6930,0
20240607,091000,234630,6930,6930,6930,6930,0
20240607,090900,234630,6930,6930,6930,6930,0
20240607,090800,234630,6930,6930,6930,6930,0
20240607,090700,234630,6930,6930,6930,6930,0
20240607,090600,234630,6930,6930,6930,6930,0
20240607,090500,234630,6930,6930,6930,6930,0
20240607,090400,234630,6930,6930,6930,6930,0
20240607,090300,234630,6930,6930,6930,6930,0
20240607,090200,234630,6930,6930,6930,6930,0
20240607,090100,234630,6930,6900,6930,6900,3
20240607,090000,213900,6900,6900,6900,6900,31