KissMeData/001070/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183300,11184550,6550,6550,6550,6550,59
20240516,183200,11184550,6550,6550,6550,6550,0
20240516,183100,11184550,6550,6550,6550,6550,0
20240516,183000,11184550,6550,6550,6550,6550,0
20240516,182900,11184550,6550,6550,6550,6550,0
20240516,182800,11184550,6550,6550,6550,6550,0
20240516,182700,11184550,6550,6550,6550,6550,0
20240516,182600,11184550,6550,6550,6550,6550,0
20240516,182500,11184550,6550,6550,6550,6550,0
20240516,182400,11184550,6550,6550,6550,6550,0
20240516,182300,11184550,6550,6550,6550,6550,0
20240516,182200,11184550,6550,6550,6550,6550,0
20240516,182100,11184550,6550,6550,6550,6550,0
20240516,182000,11184550,6550,6550,6550,6550,0
20240516,181900,11184550,6550,6550,6550,6550,0
20240516,181800,11184550,6550,6550,6550,6550,0
20240516,181700,11184550,6550,6550,6550,6550,0
20240516,181600,11184550,6550,6550,6550,6550,0
20240516,181500,11184550,6550,6550,6550,6550,0
20240516,181400,11184550,6550,6550,6550,6550,0
20240516,181300,11184550,6550,6550,6550,6550,0
20240516,181200,11184550,6550,6550,6550,6550,0
20240516,181100,11184550,6550,6550,6550,6550,0
20240516,181000,11184550,6550,6550,6550,6550,0
20240516,180900,11184550,6550,6550,6550,6550,0
20240516,180800,11184550,6550,6550,6550,6550,0
20240516,180700,11184550,6550,6550,6550,6550,0
20240516,180600,11184550,6550,6550,6550,6550,0
20240516,180500,11184550,6550,6550,6550,6550,0
20240516,180400,11184550,6550,6550,6550,6550,0
20240516,180300,11184550,6550,6550,6550,6550,59
20240516,180200,11184550,6550,6550,6550,6550,0
20240516,180100,11184550,6550,6550,6550,6550,0
20240516,180000,11184550,6550,6550,6550,6550,0
20240516,175900,11184550,6550,6550,6550,6550,0
20240516,175800,11184550,6550,6550,6550,6550,0
20240516,175700,11184550,6550,6550,6550,6550,0
20240516,175600,11184550,6550,6550,6550,6550,0
20240516,175500,11184550,6550,6550,6550,6550,0
20240516,175400,11184550,6550,6550,6550,6550,0
20240516,175300,11184550,6550,6550,6550,6550,0
20240516,175200,11184550,6550,6550,6550,6550,0
20240516,175100,11184550,6550,6550,6550,6550,0
20240516,175000,11184550,6550,6550,6550,6550,0
20240516,174900,11184550,6550,6550,6550,6550,0
20240516,174800,11184550,6550,6550,6550,6550,0
20240516,174700,11184550,6550,6550,6550,6550,0
20240516,174600,11184550,6550,6550,6550,6550,0
20240516,174500,11184550,6550,6550,6550,6550,0
20240516,174400,11184550,6550,6550,6550,6550,0
20240516,174300,11184550,6550,6550,6550,6550,0
20240516,174200,11184550,6550,6550,6550,6550,0
20240516,174100,11184550,6550,6550,6550,6550,0
20240516,174000,11184550,6550,6550,6550,6550,0
20240516,173900,11184550,6550,6550,6550,6550,0
20240516,173800,11184550,6550,6550,6550,6550,0
20240516,173700,11184550,6550,6550,6550,6550,0
20240516,173600,11184550,6550,6550,6550,6550,0
20240516,173500,11184550,6550,6550,6550,6550,0
20240516,173400,11184550,6550,6550,6550,6550,0
20240516,173300,11184550,6550,6550,6550,6550,59
20240516,173200,11184550,6550,6550,6550,6550,0
20240516,173100,11184550,6550,6550,6550,6550,0
20240516,173000,11184550,6550,6550,6550,6550,0
20240516,172900,11184550,6550,6550,6550,6550,0
20240516,172800,11184550,6550,6550,6550,6550,0
20240516,172700,11184550,6550,6550,6550,6550,0
20240516,172600,11184550,6550,6550,6550,6550,0
20240516,172500,11184550,6550,6550,6550,6550,0
20240516,172400,11184550,6550,6550,6550,6550,0
20240516,172300,11184550,6550,6550,6550,6550,0
20240516,172200,11184550,6550,6550,6550,6550,0
20240516,172100,11184550,6550,6550,6550,6550,0
20240516,172000,11184550,6550,6550,6550,6550,0
20240516,171900,11184550,6550,6550,6550,6550,0
20240516,171800,11184550,6550,6550,6550,6550,0
20240516,171700,11184550,6550,6550,6550,6550,0
20240516,171600,11184550,6550,6550,6550,6550,0
20240516,171500,11184550,6550,6550,6550,6550,0
20240516,171400,11184550,6550,6550,6550,6550,0
20240516,171300,11184550,6550,6550,6550,6550,0
20240516,171200,11184550,6550,6550,6550,6550,0
20240516,171100,11184550,6550,6550,6550,6550,0
20240516,171000,11184550,6550,6550,6550,6550,0
20240516,170900,11184550,6550,6550,6550,6550,0
20240516,170800,11184550,6550,6550,6550,6550,0
20240516,170700,11184550,6550,6550,6550,6550,0
20240516,170600,11184550,6550,6550,6550,6550,0
20240516,170500,11184550,6550,6550,6550,6550,0
20240516,170400,11184550,6550,6550,6550,6550,0
20240516,170300,11184550,6550,6550,6550,6550,59
20240516,170200,11184550,6550,6550,6550,6550,0
20240516,170100,11184550,6550,6550,6550,6550,0
20240516,170000,11184550,6550,6550,6550,6550,0
20240516,165900,11184550,6550,6550,6550,6550,0
20240516,165800,11184550,6550,6550,6550,6550,0
20240516,165700,11184550,6550,6550,6550,6550,0
20240516,165600,11184550,6550,6550,6550,6550,0
20240516,165500,11184550,6550,6550,6550,6550,0
20240516,165400,11184550,6550,6550,6550,6550,0
20240516,165300,11184550,6550,6550,6550,6550,0
20240516,165200,11184550,6550,6550,6550,6550,0
20240516,165100,11184550,6550,6550,6550,6550,0
20240516,165000,11184550,6550,6550,6550,6550,0
20240516,164900,11184550,6550,6550,6550,6550,0
20240516,164800,11184550,6550,6550,6550,6550,0
20240516,164700,11184550,6550,6550,6550,6550,0
20240516,164600,11184550,6550,6550,6550,6550,0
20240516,164500,11184550,6550,6550,6550,6550,0
20240516,164400,11184550,6550,6550,6550,6550,0
20240516,164300,11184550,6550,6550,6550,6550,0
20240516,164200,11184550,6550,6550,6550,6550,0
20240516,164100,11184550,6550,6550,6550,6550,0
20240516,164000,11184550,6550,6550,6550,6550,0
20240516,163900,11184550,6550,6550,6550,6550,0
20240516,163800,11184550,6550,6550,6550,6550,0
20240516,163700,11184550,6550,6550,6550,6550,0
20240516,163600,11184550,6550,6550,6550,6550,0
20240516,163500,11184550,6550,6550,6550,6550,0
20240516,163400,11184550,6550,6550,6550,6550,0
20240516,163300,11184550,6550,6550,6550,6550,59
20240516,163200,11184550,6550,6550,6550,6550,0
20240516,163100,11184550,6550,6550,6550,6550,0
20240516,163000,11184550,6550,6550,6550,6550,0
20240516,162900,11184550,6550,6550,6550,6550,0
20240516,162800,11184550,6550,6550,6550,6550,0
20240516,162700,11184550,6550,6550,6550,6550,0
20240516,162600,11184550,6550,6550,6550,6550,0
20240516,162500,11184550,6550,6550,6550,6550,0
20240516,162400,11184550,6550,6550,6550,6550,0
20240516,162300,11184550,6550,6550,6550,6550,0
20240516,162200,11184550,6550,6550,6550,6550,0
20240516,162100,11184550,6550,6550,6550,6550,0
20240516,162000,11184550,6550,6550,6550,6550,0
20240516,161900,11184550,6550,6550,6550,6550,0
20240516,161800,11184550,6550,6550,6550,6550,0
20240516,161700,11184550,6550,6550,6550,6550,0
20240516,161600,11184550,6550,6550,6550,6550,0
20240516,161500,11184550,6550,6550,6550,6550,0
20240516,161400,11184550,6550,6550,6550,6550,0
20240516,161300,11184550,6550,6550,6550,6550,0
20240516,161200,11184550,6550,6550,6550,6550,0
20240516,161100,11184550,6550,6550,6550,6550,0
20240516,161000,11184550,6550,6550,6550,6550,0
20240516,160900,11184550,6550,6550,6550,6550,0
20240516,160800,11184550,6550,6550,6550,6550,0
20240516,160700,11184550,6550,6550,6550,6550,0
20240516,160600,11184550,6550,6550,6550,6550,0
20240516,160500,11184550,6550,6550,6550,6550,0
20240516,160400,11184550,6550,6550,6550,6550,0
20240516,160300,11184550,6550,6550,6550,6550,59
20240516,160200,11184550,6550,6550,6550,6550,0
20240516,160100,11184550,6550,6550,6550,6550,0
20240516,160000,11184550,6550,6550,6550,6550,0
20240516,155900,11184550,6550,6550,6550,6550,0
20240516,155800,11184550,6550,6550,6550,6550,0
20240516,155700,11184550,6550,6550,6550,6550,0
20240516,155600,11184550,6550,6550,6550,6550,0
20240516,155500,11184550,6550,6550,6550,6550,0
20240516,155400,11184550,6550,6550,6550,6550,0
20240516,155300,11184550,6550,6550,6550,6550,0
20240516,155200,11184550,6550,6550,6550,6550,0
20240516,155100,11184550,6550,6550,6550,6550,0
20240516,155000,11184550,6550,6550,6550,6550,0
20240516,154900,11184550,6550,6550,6550,6550,0
20240516,154800,11184550,6550,6550,6550,6550,0
20240516,154700,11184550,6550,6550,6550,6550,0
20240516,154600,11184550,6550,6550,6550,6550,0
20240516,154500,11184550,6550,6550,6550,6550,0
20240516,154400,11184550,6550,6550,6550,6550,0
20240516,154300,11184550,6550,6550,6550,6550,0
20240516,154200,11184550,6550,6550,6550,6550,0
20240516,154100,11184550,6550,6550,6550,6550,0
20240516,154000,11184550,6550,6550,6550,6550,0
20240516,153900,11184550,6550,6550,6550,6550,0
20240516,153800,11184550,6550,6550,6550,6550,0
20240516,153700,11184550,6550,6550,6550,6550,0
20240516,153600,11184550,6550,6550,6550,6550,0
20240516,153500,11184550,6550,6550,6550,6550,0
20240516,153400,11184550,6550,6550,6550,6550,0
20240516,153300,11184550,6550,6550,6550,6550,59
20240516,153200,11184550,6550,6550,6550,6550,0
20240516,153100,11184550,6550,6550,6550,6550,0
20240516,153000,11184550,6550,6550,6550,6550,59
20240516,152900,10798100,6550,6550,6550,6550,0
20240516,152800,10798100,6550,6550,6550,6550,0
20240516,152700,10798100,6550,6550,6550,6550,0
20240516,152600,10798100,6550,6550,6550,6550,0
20240516,152500,10798100,6550,6550,6550,6550,0
20240516,152400,10798100,6550,6550,6550,6550,0
20240516,152300,10798100,6550,6550,6550,6550,0
20240516,152200,10798100,6550,6550,6550,6550,0
20240516,152100,10798100,6550,6550,6550,6550,0
20240516,152000,10798100,6550,6550,6550,6550,0
20240516,151900,10798100,6550,6550,6550,6550,1
20240516,151800,10791550,6540,6540,6540,6540,0
20240516,151700,10791550,6540,6540,6540,6540,1
20240516,151600,10785010,6550,6550,6550,6550,0
20240516,151500,10785010,6550,6550,6550,6550,0
20240516,151400,10785010,6550,6550,6550,6550,0
20240516,151300,10785010,6550,6550,6550,6550,0
20240516,151200,10785010,6550,6550,6550,6550,0
20240516,151100,10785010,6550,6550,6550,6550,0
20240516,151000,10785010,6550,6550,6550,6550,0
20240516,150900,10785010,6550,6550,6550,6550,0
20240516,150800,10785010,6550,6550,6550,6550,1
20240516,150700,10778460,6550,6550,6550,6550,0
20240516,150600,10778460,6550,6550,6550,6550,0
20240516,150500,10778460,6550,6550,6550,6550,1
20240516,150400,10771910,6540,6540,6540,6540,0
20240516,150300,10771910,6540,6540,6540,6540,0
20240516,150200,10771910,6540,6540,6540,6540,0
20240516,150100,10771910,6540,6540,6540,6540,3
20240516,150000,10752290,6550,6550,6550,6550,0
20240516,145900,10752290,6550,6550,6550,6550,0
20240516,145800,10752290,6550,6550,6550,6550,1
20240516,145700,10745740,6540,6540,6540,6540,0
20240516,145600,10745740,6540,6540,6540,6540,5
20240516,145500,10713040,6540,6540,6540,6540,0
20240516,145400,10713040,6540,6540,6540,6540,0
20240516,145300,10713040,6540,6540,6540,6540,0
20240516,145200,10713040,6540,6540,6540,6540,0
20240516,145100,10713040,6540,6540,6540,6540,0
20240516,145000,10713040,6540,6540,6540,6540,0
20240516,144900,10713040,6540,6540,6540,6540,0
20240516,144800,10713040,6540,6540,6540,6540,0
20240516,144700,10713040,6540,6540,6540,6540,0
20240516,144600,10713040,6540,6540,6540,6540,0
20240516,144500,10713040,6540,6540,6540,6540,0
20240516,144400,10713040,6540,6540,6540,6540,0
20240516,144300,10713040,6540,6540,6540,6540,0
20240516,144200,10713040,6540,6540,6540,6540,0
20240516,144100,10713040,6540,6540,6540,6540,2
20240516,144000,10699960,6540,6540,6540,6540,0
20240516,143900,10699960,6540,6540,6540,6540,4
20240516,143800,10673800,6550,6550,6550,6550,0
20240516,143700,10673800,6550,6550,6550,6550,0
20240516,143600,10673800,6550,6550,6550,6550,0
20240516,143500,10673800,6550,6550,6550,6550,0
20240516,143400,10673800,6550,6550,6550,6550,0
20240516,143300,10673800,6550,6550,6550,6550,0
20240516,143200,10673800,6550,6550,6550,6550,0
20240516,143100,10673800,6550,6550,6550,6550,0
20240516,143000,10673800,6550,6550,6550,6550,0
20240516,142900,10673800,6550,6550,6550,6550,0
20240516,142800,10673800,6550,6550,6550,6550,0
20240516,142700,10673800,6550,6550,6550,6550,0
20240516,142600,10673800,6550,6550,6550,6550,0
20240516,142500,10673800,6550,6550,6550,6550,0
20240516,142400,10673800,6550,6550,6550,6550,0
20240516,142300,10673800,6550,6550,6550,6550,0
20240516,142200,10673800,6550,6550,6550,6550,0
20240516,142100,10673800,6550,6550,6550,6550,0
20240516,142000,10673800,6550,6550,6550,6550,0
20240516,141900,10673800,6550,6550,6550,6550,0
20240516,141800,10673800,6550,6550,6550,6550,0
20240516,141700,10673800,6550,6530,6550,6530,71
20240516,141600,10210150,6530,6530,6530,6530,0
20240516,141500,10210150,6530,6530,6530,6530,10
20240516,141400,10144850,6530,6530,6530,6530,0
20240516,141300,10144850,6530,6530,6530,6530,8
20240516,141200,10092610,6550,6550,6550,6550,0
20240516,141100,10092610,6550,6550,6550,6550,0
20240516,141000,10092610,6550,6550,6550,6550,0
20240516,140900,10092610,6550,6550,6550,6550,0
20240516,140800,10092610,6550,6550,6550,6550,0
20240516,140700,10092610,6550,6550,6550,6550,0
20240516,140600,10092610,6550,6550,6550,6550,0
20240516,140500,10092610,6550,6550,6550,6550,0
20240516,140400,10092610,6550,6550,6550,6550,0
20240516,140300,10092610,6550,6550,6550,6550,0
20240516,140200,10092610,6550,6550,6550,6550,0
20240516,140100,10092610,6550,6550,6550,6550,0
20240516,140000,10092610,6550,6550,6550,6550,0
20240516,135900,10092610,6550,6550,6550,6550,0
20240516,135800,10092610,6550,6550,6550,6550,0
20240516,135700,10092610,6550,6550,6550,6550,0
20240516,135600,10092610,6550,6550,6550,6550,0
20240516,135500,10092610,6550,6550,6550,6550,0
20240516,135400,10092610,6550,6550,6550,6550,0
20240516,135300,10092610,6550,6550,6550,6550,0
20240516,135200,10092610,6550,6550,6550,6550,0
20240516,135100,10092610,6550,6550,6550,6550,0
20240516,135000,10092610,6550,6550,6550,6550,0
20240516,134900,10092610,6550,6550,6550,6550,0
20240516,134800,10092610,6550,6540,6550,6530,53
20240516,134700,9746460,6530,6530,6530,6530,0
20240516,134600,9746460,6530,6530,6530,6530,0
20240516,134500,9746460,6530,6530,6530,6530,0
20240516,134400,9746460,6530,6530,6530,6530,1
20240516,134300,9739930,6550,6550,6550,6550,0
20240516,134200,9739930,6550,6550,6550,6550,0
20240516,134100,9739930,6550,6550,6550,6550,0
20240516,134000,9739930,6550,6550,6550,6550,0
20240516,133900,9739930,6550,6550,6550,6550,0
20240516,133800,9739930,6550,6550,6550,6550,0
20240516,133700,9739930,6550,6550,6550,6550,0
20240516,133600,9739930,6550,6550,6550,6550,0
20240516,133500,9739930,6550,6550,6550,6550,0
20240516,133400,9739930,6550,6550,6550,6550,0
20240516,133300,9739930,6550,6550,6550,6550,0
20240516,133200,9739930,6550,6550,6550,6550,0
20240516,133100,9739930,6550,6550,6550,6550,0
20240516,133000,9739930,6550,6550,6550,6550,0
20240516,132900,9739930,6550,6550,6550,6550,0
20240516,132800,9739930,6550,6550,6550,6550,0
20240516,132700,9739930,6550,6550,6550,6550,0
20240516,132600,9739930,6550,6550,6550,6550,5
20240516,132500,9707180,6550,6550,6550,6550,0
20240516,132400,9707180,6550,6540,6550,6540,2
20240516,132300,9694090,6530,6530,6530,6530,0
20240516,132200,9694090,6530,6530,6530,6530,0
20240516,132100,9694090,6530,6530,6530,6530,0
20240516,132000,9694090,6530,6530,6530,6530,0
20240516,131900,9694090,6530,6530,6530,6530,0
20240516,131800,9694090,6530,6530,6530,6530,0
20240516,131700,9694090,6530,6530,6530,6530,0
20240516,131600,9694090,6530,6530,6530,6530,0
20240516,131500,9694090,6530,6530,6530,6530,0
20240516,131400,9694090,6530,6530,6530,6530,0
20240516,131300,9694090,6530,6530,6530,6530,0
20240516,131200,9694090,6530,6530,6530,6530,0
20240516,131100,9694090,6530,6530,6530,6530,0
20240516,131000,9694090,6530,6530,6530,6530,0
20240516,130900,9694090,6530,6530,6530,6530,0
20240516,130800,9694090,6530,6530,6530,6530,0
20240516,130700,9694090,6530,6530,6530,6530,0
20240516,130600,9694090,6530,6530,6530,6530,0
20240516,130500,9694090,6530,6530,6530,6530,0
20240516,130400,9694090,6530,6530,6530,6530,0
20240516,130300,9694090,6530,6530,6530,6530,0
20240516,130200,9694090,6530,6530,6530,6530,0
20240516,130100,9694090,6530,6530,6530,6530,0
20240516,130000,9694090,6530,6530,6530,6530,0
20240516,125900,9694090,6530,6530,6530,6530,0
20240516,125800,9694090,6530,6530,6530,6530,0
20240516,125700,9694090,6530,6530,6530,6530,0
20240516,125600,9694090,6530,6530,6530,6530,0
20240516,125500,9694090,6530,6530,6530,6530,0
20240516,125400,9694090,6530,6530,6530,6530,0
20240516,125300,9694090,6530,6530,6530,6530,0
20240516,125200,9694090,6530,6530,6530,6530,0
20240516,125100,9694090,6530,6530,6530,6530,0
20240516,125000,9694090,6530,6530,6530,6530,0
20240516,124900,9694090,6530,6530,6530,6530,0
20240516,124800,9694090,6530,6530,6530,6530,0
20240516,124700,9694090,6530,6530,6530,6530,10
20240516,124600,9628790,6530,6530,6530,6530,0
20240516,124500,9628790,6530,6530,6530,6530,0
20240516,124400,9628790,6530,6530,6530,6530,65
20240516,124300,9204340,6550,6550,6550,6550,0
20240516,124200,9204340,6550,6550,6550,6550,0
20240516,124100,9204340,6550,6550,6550,6550,0
20240516,124000,9204340,6550,6550,6550,6550,0
20240516,123900,9204340,6550,6550,6550,6550,0
20240516,123800,9204340,6550,6550,6550,6550,0
20240516,123700,9204340,6550,6550,6550,6550,0
20240516,123600,9204340,6550,6550,6550,6550,0
20240516,123500,9204340,6550,6550,6550,6550,0
20240516,123400,9204340,6550,6550,6550,6550,0
20240516,123300,9204340,6550,6550,6550,6550,0
20240516,123200,9204340,6550,6550,6550,6550,0
20240516,123100,9204340,6550,6550,6550,6550,0
20240516,123000,9204340,6550,6550,6550,6550,0
20240516,122900,9204340,6550,6540,6550,6540,30
20240516,122800,9008130,6540,6540,6540,6540,0
20240516,122700,9008130,6540,6540,6540,6540,0
20240516,122600,9008130,6540,6540,6540,6540,0
20240516,122500,9008130,6540,6540,6540,6540,0
20240516,122400,9008130,6540,6540,6540,6540,21
20240516,122300,8870790,6540,6540,6540,6540,0
20240516,122200,8870790,6540,6540,6540,6540,0
20240516,122100,8870790,6540,6540,6540,6540,79
20240516,122000,8354130,6540,6540,6540,6540,0
20240516,121900,8354130,6540,6540,6540,6540,0
20240516,121800,8354130,6540,6540,6540,6540,0
20240516,121700,8354130,6540,6540,6540,6540,0
20240516,121600,8354130,6540,6540,6540,6540,0
20240516,121500,8354130,6540,6540,6540,6540,0
20240516,121400,8354130,6540,6540,6540,6540,0
20240516,121300,8354130,6540,6540,6540,6540,0
20240516,121200,8354130,6540,6540,6540,6540,0
20240516,121100,8354130,6540,6540,6540,6540,0
20240516,121000,8354130,6540,6540,6540,6540,1
20240516,120900,8347590,6530,6530,6530,6530,40
20240516,120800,8086390,6530,6530,6530,6530,0
20240516,120700,8086390,6530,6530,6530,6530,0
20240516,120600,8086390,6530,6530,6530,6530,100
20240516,120500,7433390,6530,6530,6530,6530,0
20240516,120400,7433390,6530,6530,6530,6530,0
20240516,120300,7433390,6530,6530,6530,6530,0
20240516,120200,7433390,6530,6530,6530,6530,0
20240516,120100,7433390,6530,6530,6530,6530,0
20240516,120000,7433390,6530,6530,6530,6530,150
20240516,115900,6453890,6540,6540,6540,6540,1
20240516,115800,6447350,6540,6540,6540,6540,0
20240516,115700,6447350,6540,6540,6540,6540,0
20240516,115600,6447350,6540,6540,6540,6540,0
20240516,115500,6447350,6540,6540,6540,6540,0
20240516,115400,6447350,6540,6540,6540,6540,0
20240516,115300,6447350,6540,6540,6540,6540,0
20240516,115200,6447350,6540,6540,6540,6540,0
20240516,115100,6447350,6540,6540,6540,6540,0
20240516,115000,6447350,6540,6540,6540,6540,0
20240516,114900,6447350,6540,6540,6540,6540,0
20240516,114800,6447350,6540,6540,6540,6540,0
20240516,114700,6447350,6540,6540,6540,6540,0
20240516,114600,6447350,6540,6540,6540,6540,0
20240516,114500,6447350,6540,6540,6540,6540,0
20240516,114400,6447350,6540,6540,6540,6540,0
20240516,114300,6447350,6540,6540,6540,6540,0
20240516,114200,6447350,6540,6540,6540,6540,0
20240516,114100,6447350,6540,6540,6540,6540,0
20240516,114000,6447350,6540,6540,6540,6540,0
20240516,113900,6447350,6540,6540,6540,6540,0
20240516,113800,6447350,6540,6540,6540,6540,0
20240516,113700,6447350,6540,6540,6540,6540,0
20240516,113600,6447350,6540,6540,6540,6540,0
20240516,113500,6447350,6540,6540,6540,6540,0
20240516,113400,6447350,6540,6540,6540,6540,0
20240516,113300,6447350,6540,6540,6540,6540,0
20240516,113200,6447350,6540,6540,6540,6540,0
20240516,113100,6447350,6540,6540,6540,6540,0
20240516,113000,6447350,6540,6540,6540,6540,0
20240516,112900,6447350,6540,6540,6540,6540,0
20240516,112800,6447350,6540,6540,6540,6540,0
20240516,112700,6447350,6540,6540,6540,6540,0
20240516,112600,6447350,6540,6540,6540,6540,0
20240516,112500,6447350,6540,6540,6540,6540,0
20240516,112400,6447350,6540,6540,6540,6540,0
20240516,112300,6447350,6540,6540,6540,6540,0
20240516,112200,6447350,6540,6540,6540,6540,0
20240516,112100,6447350,6540,6540,6540,6540,0
20240516,112000,6447350,6540,6540,6540,6540,1
20240516,111900,6440810,6530,6530,6530,6530,0
20240516,111800,6440810,6530,6530,6530,6530,1
20240516,111700,6434280,6540,6540,6540,6540,0
20240516,111600,6434280,6540,6540,6540,6540,0
20240516,111500,6434280,6540,6540,6540,6540,0
20240516,111400,6434280,6540,6540,6540,6530,19
20240516,111300,6310120,6540,6530,6540,6530,101
20240516,111200,5650580,6540,6540,6540,6540,0
20240516,111100,5650580,6540,6540,6540,6540,0
20240516,111000,5650580,6540,6540,6540,6540,0
20240516,110900,5650580,6540,6530,6540,6530,86
20240516,110800,5088990,6520,6520,6520,6520,1
20240516,110700,5082470,6530,6530,6530,6530,0
20240516,110600,5082470,6530,6530,6530,6530,0
20240516,110500,5082470,6530,6530,6530,6530,0
20240516,110400,5082470,6530,6530,6530,6530,0
20240516,110300,5082470,6530,6530,6530,6530,0
20240516,110200,5082470,6530,6530,6530,6530,0
20240516,110100,5082470,6530,6530,6530,6530,0
20240516,110000,5082470,6530,6530,6530,6530,0
20240516,105900,5082470,6530,6530,6530,6530,0
20240516,105800,5082470,6530,6530,6530,6530,0
20240516,105700,5082470,6530,6530,6530,6530,0
20240516,105600,5082470,6530,6530,6530,6530,0
20240516,105500,5082470,6530,6530,6530,6530,0
20240516,105400,5082470,6530,6530,6530,6530,0
20240516,105300,5082470,6530,6520,6530,6520,21
20240516,105200,4945540,6530,6530,6530,6530,0
20240516,105100,4945540,6530,6530,6530,6530,0
20240516,105000,4945540,6530,6530,6530,6530,0
20240516,104900,4945540,6530,6530,6530,6530,0
20240516,104800,4945540,6530,6530,6530,6530,0
20240516,104700,4945540,6530,6530,6530,6530,0
20240516,104600,4945540,6530,6530,6530,6530,0
20240516,104500,4945540,6530,6530,6530,6530,0
20240516,104400,4945540,6530,6530,6530,6530,0
20240516,104300,4945540,6530,6530,6530,6530,0
20240516,104200,4945540,6530,6530,6530,6530,1
20240516,104100,4939010,6540,6540,6540,6540,0
20240516,104000,4939010,6540,6540,6540,6540,0
20240516,103900,4939010,6540,6540,6540,6540,0
20240516,103800,4939010,6540,6540,6540,6540,0
20240516,103700,4939010,6540,6540,6540,6540,0
20240516,103600,4939010,6540,6540,6540,6540,15
20240516,103500,4840910,6540,6540,6540,6540,0
20240516,103400,4840910,6540,6540,6540,6540,0
20240516,103300,4840910,6540,6520,6540,6510,211
20240516,103200,3467050,6540,6530,6540,6530,3
20240516,103100,3447450,6520,6520,6520,6520,0
20240516,103000,3447450,6520,6520,6520,6520,0
20240516,102900,3447450,6520,6520,6520,6520,0
20240516,102800,3447450,6520,6520,6520,6520,0
20240516,102700,3447450,6520,6520,6520,6520,0
20240516,102600,3447450,6520,6520,6520,6520,1
20240516,102500,3440930,6540,6540,6540,6540,0
20240516,102400,3440930,6540,6540,6540,6540,0
20240516,102300,3440930,6540,6540,6540,6540,0
20240516,102200,3440930,6540,6540,6540,6540,0
20240516,102100,3440930,6540,6540,6540,6540,0
20240516,102000,3440930,6540,6540,6540,6540,0
20240516,101900,3440930,6540,6530,6540,6530,2
20240516,101800,3427860,6530,6530,6530,6530,0
20240516,101700,3427860,6530,6530,6530,6530,0
20240516,101600,3427860,6530,6530,6530,6530,0
20240516,101500,3427860,6530,6530,6530,6530,0
20240516,101400,3427860,6530,6530,6530,6530,0
20240516,101300,3427860,6530,6530,6530,6530,1
20240516,101200,3421330,6540,6540,6540,6540,1
20240516,101100,3414790,6530,6530,6530,6530,0
20240516,101000,3414790,6530,6530,6530,6530,3
20240516,100900,3395200,6540,6540,6540,6540,0
20240516,100800,3395200,6540,6540,6540,6540,0
20240516,100700,3395200,6540,6540,6540,6540,0
20240516,100600,3395200,6540,6540,6540,6540,0
20240516,100500,3395200,6540,6540,6540,6540,0
20240516,100400,3395200,6540,6540,6540,6540,0
20240516,100300,3395200,6540,6540,6540,6540,0
20240516,100200,3395200,6540,6540,6540,6540,0
20240516,100100,3395200,6540,6540,6540,6540,0
20240516,100000,3395200,6540,6540,6540,6540,0
20240516,095900,3395200,6540,6540,6540,6540,0
20240516,095800,3395200,6540,6540,6540,6540,0
20240516,095700,3395200,6540,6540,6540,6540,0
20240516,095600,3395200,6540,6540,6540,6540,0
20240516,095500,3395200,6540,6540,6540,6540,0
20240516,095400,3395200,6540,6540,6540,6540,1
20240516,095300,3388660,6470,6520,6520,6470,240
20240516,095200,1830110,6540,6540,6540,6540,0
20240516,095100,1830110,6540,6540,6540,6540,0
20240516,095000,1830110,6540,6540,6540,6540,0
20240516,094900,1830110,6540,6540,6540,6540,0
20240516,094800,1830110,6540,6540,6540,6540,0
20240516,094700,1830110,6540,6540,6540,6540,0
20240516,094600,1830110,6540,6540,6540,6540,0
20240516,094500,1830110,6540,6530,6540,6530,10
20240516,094400,1764730,6540,6540,6540,6540,0
20240516,094300,1764730,6540,6540,6540,6540,0
20240516,094200,1764730,6540,6540,6540,6540,0
20240516,094100,1764730,6540,6540,6540,6540,0
20240516,094000,1764730,6540,6540,6540,6540,0
20240516,093900,1764730,6540,6540,6540,6540,1
20240516,093800,1758190,6520,6520,6520,6520,0
20240516,093700,1758190,6520,6520,6520,6520,0
20240516,093600,1758190,6520,6520,6520,6520,1
20240516,093500,1751670,6530,6530,6530,6530,0
20240516,093400,1751670,6530,6530,6530,6530,1
20240516,093300,1745140,6540,6540,6540,6540,0
20240516,093200,1745140,6540,6540,6540,6540,1
20240516,093100,1738600,6520,6520,6520,6520,100
20240516,093000,1086600,6540,6530,6540,6530,2
20240516,092900,1073530,6540,6530,6540,6530,5
20240516,092800,1040870,6540,6540,6540,6540,0
20240516,092700,1040870,6540,6540,6540,6540,0
20240516,092600,1040870,6540,6540,6540,6540,0
20240516,092500,1040870,6540,6540,6540,6540,1
20240516,092400,1034330,6540,6540,6540,6540,0
20240516,092300,1034330,6540,6540,6540,6540,0
20240516,092200,1034330,6540,6540,6540,6540,0
20240516,092100,1034330,6540,6540,6540,6540,0
20240516,092000,1034330,6540,6540,6540,6540,0
20240516,091900,1034330,6540,6540,6540,6540,0
20240516,091800,1034330,6540,6520,6540,6520,51
20240516,091700,701790,6540,6540,6540,6540,3
20240516,091600,682170,6550,6550,6550,6550,0
20240516,091500,682170,6550,6550,6550,6550,0
20240516,091400,682170,6550,6550,6550,6550,1
20240516,091300,675620,6520,6520,6520,6520,1
20240516,091200,669100,6550,6550,6550,6550,0
20240516,091100,669100,6550,6550,6550,6550,0
20240516,091000,669100,6550,6550,6550,6550,10
20240516,090900,603600,6550,6550,6550,6550,0
20240516,090800,603600,6550,6550,6550,6550,0
20240516,090700,603600,6550,6520,6550,6520,13
20240516,090600,518770,6520,6520,6520,6520,0
20240516,090500,518770,6520,6520,6520,6520,0
20240516,090400,518770,6520,6520,6520,6520,0
20240516,090300,518770,6520,6480,6520,6480,61
20240516,090200,123450,6470,6470,6470,6470,1
20240516,090100,116980,6480,6510,6510,6480,16
20240516,090000,13040,6520,6520,6520,6520,2