KissMeData/050960/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,193100,258722450,10750,10750,10750,10750,169
20240610,193000,258722450,10750,10750,10750,10750,0
20240610,192900,258722450,10750,10750,10750,10750,0
20240610,192800,258722450,10750,10750,10750,10750,0
20240610,192700,258722450,10750,10750,10750,10750,0
20240610,192600,258722450,10750,10750,10750,10750,0
20240610,192500,258722450,10750,10750,10750,10750,0
20240610,192400,258722450,10750,10750,10750,10750,0
20240610,192300,258722450,10750,10750,10750,10750,0
20240610,192200,258722450,10750,10750,10750,10750,0
20240610,192100,258722450,10750,10750,10750,10750,0
20240610,192000,258722450,10750,10750,10750,10750,0
20240610,191900,258722450,10750,10750,10750,10750,0
20240610,191800,258722450,10750,10750,10750,10750,0
20240610,191700,258722450,10750,10750,10750,10750,0
20240610,191600,258722450,10750,10750,10750,10750,0
20240610,191500,258722450,10750,10750,10750,10750,0
20240610,191400,258722450,10750,10750,10750,10750,0
20240610,191300,258722450,10750,10750,10750,10750,0
20240610,191200,258722450,10750,10750,10750,10750,0
20240610,191100,258722450,10750,10750,10750,10750,0
20240610,191000,258722450,10750,10750,10750,10750,0
20240610,190900,258722450,10750,10750,10750,10750,0
20240610,190800,258722450,10750,10750,10750,10750,0
20240610,190700,258722450,10750,10750,10750,10750,0
20240610,190600,258722450,10750,10750,10750,10750,0
20240610,190500,258722450,10750,10750,10750,10750,0
20240610,190400,258722450,10750,10750,10750,10750,0
20240610,190300,258722450,10750,10750,10750,10750,0
20240610,190200,258722450,10750,10750,10750,10750,0
20240610,190100,258722450,10750,10750,10750,10750,169
20240610,190000,258722450,10750,10750,10750,10750,0
20240610,185900,258722450,10750,10750,10750,10750,0
20240610,185800,258722450,10750,10750,10750,10750,0
20240610,185700,258722450,10750,10750,10750,10750,0
20240610,185600,258722450,10750,10750,10750,10750,0
20240610,185500,258722450,10750,10750,10750,10750,0
20240610,185400,258722450,10750,10750,10750,10750,0
20240610,185300,258722450,10750,10750,10750,10750,0
20240610,185200,258722450,10750,10750,10750,10750,0
20240610,185100,258722450,10750,10750,10750,10750,0
20240610,185000,258722450,10750,10750,10750,10750,0
20240610,184900,258722450,10750,10750,10750,10750,0
20240610,184800,258722450,10750,10750,10750,10750,0
20240610,184700,258722450,10750,10750,10750,10750,0
20240610,184600,258722450,10750,10750,10750,10750,0
20240610,184500,258722450,10750,10750,10750,10750,0
20240610,184400,258722450,10750,10750,10750,10750,0
20240610,184300,258722450,10750,10750,10750,10750,0
20240610,184200,258722450,10750,10750,10750,10750,0
20240610,184100,258722450,10750,10750,10750,10750,0
20240610,184000,258722450,10750,10750,10750,10750,0
20240610,183900,258722450,10750,10750,10750,10750,0
20240610,183800,258722450,10750,10750,10750,10750,0
20240610,183700,258722450,10750,10750,10750,10750,0
20240610,183600,258722450,10750,10750,10750,10750,0
20240610,183500,258722450,10750,10750,10750,10750,0
20240610,183400,258722450,10750,10750,10750,10750,0
20240610,183300,258722450,10750,10750,10750,10750,0
20240610,183200,258722450,10750,10750,10750,10750,0
20240610,183100,258722450,10750,10750,10750,10750,169
20240610,183000,258722450,10750,10750,10750,10750,0
20240610,182900,258722450,10750,10750,10750,10750,0
20240610,182800,258722450,10750,10750,10750,10750,0
20240610,182700,258722450,10750,10750,10750,10750,0
20240610,182600,258722450,10750,10750,10750,10750,0
20240610,182500,258722450,10750,10750,10750,10750,0
20240610,182400,258722450,10750,10750,10750,10750,0
20240610,182300,258722450,10750,10750,10750,10750,0
20240610,182200,258722450,10750,10750,10750,10750,0
20240610,182100,258722450,10750,10750,10750,10750,0
20240610,182000,258722450,10750,10750,10750,10750,0
20240610,181900,258722450,10750,10750,10750,10750,0
20240610,181800,258722450,10750,10750,10750,10750,0
20240610,181700,258722450,10750,10750,10750,10750,0
20240610,181600,258722450,10750,10750,10750,10750,0
20240610,181500,258722450,10750,10750,10750,10750,0
20240610,181400,258722450,10750,10750,10750,10750,0
20240610,181300,258722450,10750,10750,10750,10750,0
20240610,181200,258722450,10750,10750,10750,10750,0
20240610,181100,258722450,10750,10750,10750,10750,0
20240610,181000,258722450,10750,10750,10750,10750,0
20240610,180900,258722450,10750,10750,10750,10750,0
20240610,180800,258722450,10750,10750,10750,10750,0
20240610,180700,258722450,10750,10750,10750,10750,0
20240610,180600,258722450,10750,10750,10750,10750,0
20240610,180500,258722450,10750,10750,10750,10750,0
20240610,180400,258722450,10750,10750,10750,10750,0
20240610,180300,258722450,10750,10750,10750,10750,0
20240610,180200,258722450,10750,10750,10750,10750,0
20240610,180100,258722450,10750,10750,10750,10750,169
20240610,180000,258722450,10750,10750,10750,10750,0
20240610,175900,258722450,10750,10750,10750,10750,0
20240610,175800,258722450,10750,10750,10750,10750,0
20240610,175700,258722450,10750,10750,10750,10750,0
20240610,175600,258722450,10750,10750,10750,10750,0
20240610,175500,258722450,10750,10750,10750,10750,0
20240610,175400,258722450,10750,10750,10750,10750,0
20240610,175300,258722450,10750,10750,10750,10750,0
20240610,175200,258722450,10750,10750,10750,10750,0
20240610,175100,258722450,10750,10750,10750,10750,0
20240610,175000,258722450,10750,10750,10750,10750,0
20240610,174900,258722450,10750,10750,10750,10750,0
20240610,174800,258722450,10750,10750,10750,10750,0
20240610,174700,258722450,10750,10750,10750,10750,0
20240610,174600,258722450,10750,10750,10750,10750,0
20240610,174500,258722450,10750,10750,10750,10750,0
20240610,174400,258722450,10750,10750,10750,10750,0
20240610,174300,258722450,10750,10750,10750,10750,0
20240610,174200,258722450,10750,10750,10750,10750,0
20240610,174100,258722450,10750,10750,10750,10750,0
20240610,174000,258722450,10750,10750,10750,10750,0
20240610,173900,258722450,10750,10750,10750,10750,0
20240610,173800,258722450,10750,10750,10750,10750,0
20240610,173700,258722450,10750,10750,10750,10750,0
20240610,173600,258722450,10750,10750,10750,10750,0
20240610,173500,258722450,10750,10750,10750,10750,0
20240610,173400,258722450,10750,10750,10750,10750,0
20240610,173300,258722450,10750,10750,10750,10750,0
20240610,173200,258722450,10750,10750,10750,10750,0
20240610,173100,258722450,10750,10750,10750,10750,169
20240610,173000,258722450,10750,10750,10750,10750,0
20240610,172900,258722450,10750,10750,10750,10750,0
20240610,172800,258722450,10750,10750,10750,10750,0
20240610,172700,258722450,10750,10750,10750,10750,0
20240610,172600,258722450,10750,10750,10750,10750,0
20240610,172500,258722450,10750,10750,10750,10750,0
20240610,172400,258722450,10750,10750,10750,10750,0
20240610,172300,258722450,10750,10750,10750,10750,0
20240610,172200,258722450,10750,10750,10750,10750,0
20240610,172100,258722450,10750,10750,10750,10750,0
20240610,172000,258722450,10750,10750,10750,10750,0
20240610,171900,258722450,10750,10750,10750,10750,0
20240610,171800,258722450,10750,10750,10750,10750,0
20240610,171700,258722450,10750,10750,10750,10750,0
20240610,171600,258722450,10750,10750,10750,10750,0
20240610,171500,258722450,10750,10750,10750,10750,0
20240610,171400,258722450,10750,10750,10750,10750,0
20240610,171300,258722450,10750,10750,10750,10750,0
20240610,171200,258722450,10750,10750,10750,10750,0
20240610,171100,258722450,10750,10750,10750,10750,0
20240610,171000,258722450,10750,10750,10750,10750,0
20240610,170900,258722450,10750,10750,10750,10750,0
20240610,170800,258722450,10750,10750,10750,10750,0
20240610,170700,258722450,10750,10750,10750,10750,0
20240610,170600,258722450,10750,10750,10750,10750,0
20240610,170500,258722450,10750,10750,10750,10750,0
20240610,170400,258722450,10750,10750,10750,10750,0
20240610,170300,258722450,10750,10750,10750,10750,0
20240610,170200,258722450,10750,10750,10750,10750,0
20240610,170100,258722450,10750,10750,10750,10750,169
20240610,170000,258722450,10750,10750,10750,10750,0
20240610,165900,258722450,10750,10750,10750,10750,0
20240610,165800,258722450,10750,10750,10750,10750,0
20240610,165700,258722450,10750,10750,10750,10750,0
20240610,165600,258722450,10750,10750,10750,10750,0
20240610,165500,258722450,10750,10750,10750,10750,0
20240610,165400,258722450,10750,10750,10750,10750,0
20240610,165300,258722450,10750,10750,10750,10750,0
20240610,165200,258722450,10750,10750,10750,10750,0
20240610,165100,258722450,10750,10750,10750,10750,0
20240610,165000,258722450,10750,10750,10750,10750,0
20240610,164900,258722450,10750,10750,10750,10750,0
20240610,164800,258722450,10750,10750,10750,10750,0
20240610,164700,258722450,10750,10750,10750,10750,0
20240610,164600,258722450,10750,10750,10750,10750,0
20240610,164500,258722450,10750,10750,10750,10750,0
20240610,164400,258722450,10750,10750,10750,10750,0
20240610,164300,258722450,10750,10750,10750,10750,0
20240610,164200,258722450,10750,10750,10750,10750,0
20240610,164100,258722450,10750,10750,10750,10750,0
20240610,164000,258722450,10750,10750,10750,10750,0
20240610,163900,258722450,10750,10750,10750,10750,0
20240610,163800,258722450,10750,10750,10750,10750,0
20240610,163700,258722450,10750,10750,10750,10750,0
20240610,163600,258722450,10750,10750,10750,10750,0
20240610,163500,258722450,10750,10750,10750,10750,0
20240610,163400,258722450,10750,10750,10750,10750,0
20240610,163300,258722450,10750,10750,10750,10750,0
20240610,163200,258722450,10750,10750,10750,10750,0
20240610,163100,258722450,10750,10750,10750,10750,169
20240610,163000,258722450,10750,10750,10750,10750,0
20240610,162900,258722450,10750,10750,10750,10750,0
20240610,162800,258722450,10750,10750,10750,10750,0
20240610,162700,258722450,10750,10750,10750,10750,0
20240610,162600,258722450,10750,10750,10750,10750,0
20240610,162500,258722450,10750,10750,10750,10750,0
20240610,162400,258722450,10750,10750,10750,10750,0
20240610,162300,258722450,10750,10750,10750,10750,0
20240610,162200,258722450,10750,10750,10750,10750,0
20240610,162100,258722450,10750,10750,10750,10750,0
20240610,162000,258722450,10750,10750,10750,10750,0
20240610,161900,258722450,10750,10750,10750,10750,0
20240610,161800,258722450,10750,10750,10750,10750,0
20240610,161700,258722450,10750,10750,10750,10750,0
20240610,161600,258722450,10750,10750,10750,10750,0
20240610,161500,258722450,10750,10750,10750,10750,0
20240610,161400,258722450,10750,10750,10750,10750,0
20240610,161300,258722450,10750,10750,10750,10750,0
20240610,161200,258722450,10750,10750,10750,10750,0
20240610,161100,258722450,10750,10750,10750,10750,0
20240610,161000,258722450,10750,10750,10750,10750,0
20240610,160900,258722450,10750,10750,10750,10750,0
20240610,160800,258722450,10750,10750,10750,10750,0
20240610,160700,258722450,10750,10750,10750,10750,0
20240610,160600,258722450,10750,10750,10750,10750,0
20240610,160500,258722450,10750,10750,10750,10750,0
20240610,160400,258722450,10750,10750,10750,10750,0
20240610,160300,258722450,10750,10750,10750,10750,0
20240610,160200,258722450,10750,10750,10750,10750,0
20240610,160100,258722450,10750,10750,10750,10750,169
20240610,160000,258722450,10750,10750,10750,10750,0
20240610,155900,258722450,10750,10750,10750,10750,0
20240610,155800,258722450,10750,10750,10750,10750,0
20240610,155700,258722450,10750,10750,10750,10750,0
20240610,155600,258722450,10750,10750,10750,10750,0
20240610,155500,258722450,10750,10750,10750,10750,0
20240610,155400,258722450,10750,10750,10750,10750,0
20240610,155300,258722450,10750,10750,10750,10750,0
20240610,155200,258722450,10750,10750,10750,10750,0
20240610,155100,258722450,10750,10750,10750,10750,0
20240610,155000,258722450,10750,10750,10750,10750,0
20240610,154900,258722450,10750,10750,10750,10750,0
20240610,154800,258722450,10750,10750,10750,10750,0
20240610,154700,258722450,10750,10750,10750,10750,0
20240610,154600,258722450,10750,10750,10750,10750,0
20240610,154500,258722450,10750,10750,10750,10750,0
20240610,154400,258722450,10750,10750,10750,10750,0
20240610,154300,258722450,10750,10750,10750,10750,0
20240610,154200,258722450,10750,10750,10750,10750,0
20240610,154100,258722450,10750,10750,10750,10750,0
20240610,154000,258722450,10750,10750,10750,10750,0
20240610,153900,258722450,10750,10750,10750,10750,0
20240610,153800,258722450,10750,10750,10750,10750,0
20240610,153700,258722450,10750,10750,10750,10750,0
20240610,153600,258722450,10750,10750,10750,10750,0
20240610,153500,258722450,10750,10750,10750,10750,0
20240610,153400,258722450,10750,10750,10750,10750,0
20240610,153300,258722450,10750,10750,10750,10750,0
20240610,153200,258722450,10750,10750,10750,10750,0
20240610,153100,258722450,10750,10750,10750,10750,169
20240610,153000,258722450,10750,10750,10750,10750,169
20240610,152900,256905700,10830,10830,10830,10830,0
20240610,152800,256905700,10830,10830,10830,10830,0
20240610,152700,256905700,10830,10830,10830,10830,0
20240610,152600,256905700,10830,10830,10830,10830,0
20240610,152500,256905700,10830,10830,10830,10830,0
20240610,152400,256905700,10830,10830,10830,10830,0
20240610,152300,256905700,10830,10830,10830,10830,0
20240610,152200,256905700,10830,10830,10830,10830,0
20240610,152100,256905700,10830,10830,10830,10830,0
20240610,152000,256905700,10830,10830,10830,10830,0
20240610,151900,256905700,10830,10830,10830,10830,0
20240610,151800,256905700,10830,10830,10830,10830,0
20240610,151700,256905700,10830,10830,10830,10830,0
20240610,151600,256905700,10830,10830,10830,10830,0
20240610,151500,256905700,10830,10830,10830,10830,0
20240610,151400,256905700,10830,10830,10830,10830,0
20240610,151300,256905700,10830,10830,10830,10830,0
20240610,151200,256905700,10830,10830,10830,10830,0
20240610,151100,256905700,10830,10830,10830,10830,0
20240610,151000,256905700,10830,10830,10830,10830,0
20240610,150900,256905700,10830,10830,10830,10830,0
20240610,150800,256905700,10830,10830,10830,10830,0
20240610,150700,256905700,10830,10820,10830,10820,27
20240610,150600,256613350,10830,10830,10830,10830,0
20240610,150500,256613350,10830,10830,10830,10830,0
20240610,150400,256613350,10830,10830,10830,10830,0
20240610,150300,256613350,10830,10830,10830,10830,1
20240610,150200,256602520,10750,10750,10750,10750,0
20240610,150100,256602520,10750,10750,10750,10750,0
20240610,150000,256602520,10750,10770,10770,10750,135
20240610,145900,255150570,10830,10830,10830,10830,0
20240610,145800,255150570,10830,10830,10830,10830,0
20240610,145700,255150570,10830,10830,10830,10830,0
20240610,145600,255150570,10830,10830,10830,10830,0
20240610,145500,255150570,10830,10830,10830,10830,0
20240610,145400,255150570,10830,10830,10830,10830,0
20240610,145300,255150570,10830,10830,10830,10830,0
20240610,145200,255150570,10830,10830,10830,10830,0
20240610,145100,255150570,10830,10830,10830,10830,0
20240610,145000,255150570,10830,10830,10830,10830,0
20240610,144900,255150570,10830,10830,10830,10830,0
20240610,144800,255150570,10830,10830,10830,10830,0
20240610,144700,255150570,10830,10830,10830,10830,3
20240610,144600,255118080,10830,10830,10830,10830,1
20240610,144500,255107250,10730,10840,10840,10730,218
20240610,144400,252758720,10840,10840,10840,10840,0
20240610,144300,252758720,10840,10840,10840,10840,0
20240610,144200,252758720,10840,10840,10840,10840,0
20240610,144100,252758720,10840,10840,10840,10840,0
20240610,144000,252758720,10840,10840,10840,10840,0
20240610,143900,252758720,10840,10840,10840,10840,0
20240610,143800,252758720,10840,10840,10840,10840,0
20240610,143700,252758720,10840,10840,10840,10840,0
20240610,143600,252758720,10840,10840,10840,10840,50
20240610,143500,252216720,10840,10840,10840,10840,0
20240610,143400,252216720,10840,10840,10840,10840,0
20240610,143300,252216720,10840,10840,10840,10840,0
20240610,143200,252216720,10840,10840,10840,10840,46
20240610,143100,251718080,10840,10840,10840,10840,46
20240610,143000,251219440,10840,10840,10840,10840,0
20240610,142900,251219440,10840,10840,10840,10840,18
20240610,142800,251024320,10840,10840,10840,10840,0
20240610,142700,251024320,10840,10840,10840,10840,0
20240610,142600,251024320,10840,10840,10840,10840,0
20240610,142500,251024320,10840,10840,10840,10840,0
20240610,142400,251024320,10840,10840,10840,10840,1
20240610,142300,251013480,10800,10800,10800,10800,0
20240610,142200,251013480,10800,10800,10800,10800,0
20240610,142100,251013480,10800,10800,10800,10800,0
20240610,142000,251013480,10800,10800,10800,10800,0
20240610,141900,251013480,10800,10800,10800,10800,0
20240610,141800,251013480,10800,10800,10800,10800,0
20240610,141700,251013480,10800,10800,10800,10800,0
20240610,141600,251013480,10800,10800,10800,10800,0
20240610,141500,251013480,10800,10800,10800,10800,0
20240610,141400,251013480,10800,10800,10800,10800,0
20240610,141300,251013480,10800,10850,10850,10800,380
20240610,141200,246909430,10790,10790,10790,10790,0
20240610,141100,246909430,10790,10790,10790,10790,0
20240610,141000,246909430,10790,10790,10790,10790,0
20240610,140900,246909430,10790,10790,10790,10790,14
20240610,140800,246758370,10840,10840,10840,10840,0
20240610,140700,246758370,10840,10840,10840,10840,5
20240610,140600,246704170,10840,10840,10840,10840,0
20240610,140500,246704170,10840,10840,10840,10840,0
20240610,140400,246704170,10840,10840,10840,10840,0
20240610,140300,246704170,10840,10840,10840,10840,0
20240610,140200,246704170,10840,10840,10840,10840,0
20240610,140100,246704170,10840,10840,10840,10840,0
20240610,140000,246704170,10840,10840,10840,10840,0
20240610,135900,246704170,10840,10840,10840,10840,0
20240610,135800,246704170,10840,10840,10840,10840,23
20240610,135700,246454850,10850,10850,10850,10850,0
20240610,135600,246454850,10850,10850,10850,10850,0
20240610,135500,246454850,10850,10850,10850,10850,0
20240610,135400,246454850,10850,10850,10850,10850,0
20240610,135300,246454850,10850,10850,10850,10850,0
20240610,135200,246454850,10850,10850,10850,10850,0
20240610,135100,246454850,10850,10850,10850,10850,0
20240610,135000,246454850,10850,10850,10850,10850,0
20240610,134900,246454850,10850,10850,10850,10850,0
20240610,134800,246454850,10850,10850,10850,10850,0
20240610,134700,246454850,10850,10850,10850,10850,0
20240610,134600,246454850,10850,10850,10850,10850,0
20240610,134500,246454850,10850,10850,10850,10850,0
20240610,134400,246454850,10850,10850,10850,10850,0
20240610,134300,246454850,10850,10850,10850,10850,0
20240610,134200,246454850,10850,10850,10850,10850,0
20240610,134100,246454850,10850,10850,10850,10850,0
20240610,134000,246454850,10850,10850,10850,10850,0
20240610,133900,246454850,10850,10850,10850,10850,0
20240610,133800,246454850,10850,10850,10850,10850,0
20240610,133700,246454850,10850,10850,10850,10850,0
20240610,133600,246454850,10850,10850,10850,10850,0
20240610,133500,246454850,10850,10850,10850,10850,0
20240610,133400,246454850,10850,10850,10850,10850,0
20240610,133300,246454850,10850,10850,10850,10850,0
20240610,133200,246454850,10850,10850,10850,10850,0
20240610,133100,246454850,10850,10850,10850,10850,0
20240610,133000,246454850,10850,10850,10850,10850,0
20240610,132900,246454850,10850,10850,10850,10850,0
20240610,132800,246454850,10850,10850,10850,10850,0
20240610,132700,246454850,10850,10850,10850,10850,0
20240610,132600,246454850,10850,10850,10850,10850,0
20240610,132500,246454850,10850,10850,10850,10850,1
20240610,132400,246444000,10780,10780,10780,10780,10
20240610,132300,246336200,10780,10780,10780,10780,0
20240610,132200,246336200,10780,10780,10780,10780,0
20240610,132100,246336200,10780,10780,10780,10780,0
20240610,132000,246336200,10780,10780,10780,10780,0
20240610,131900,246336200,10780,10780,10780,10780,0
20240610,131800,246336200,10780,10780,10780,10780,0
20240610,131700,246336200,10780,10780,10780,10780,0
20240610,131600,246336200,10780,10780,10780,10780,0
20240610,131500,246336200,10780,10780,10780,10780,0
20240610,131400,246336200,10780,10780,10780,10780,0
20240610,131300,246336200,10780,10780,10780,10780,0
20240610,131200,246336200,10780,10780,10780,10780,0
20240610,131100,246336200,10780,10780,10780,10780,0
20240610,131000,246336200,10780,10780,10780,10780,0
20240610,130900,246336200,10780,10780,10780,10780,0
20240610,130800,246336200,10780,10780,10780,10780,0
20240610,130700,246336200,10780,10780,10780,10780,0
20240610,130600,246336200,10780,10780,10780,10780,0
20240610,130500,246336200,10780,10780,10780,10780,0
20240610,130400,246336200,10780,10780,10780,10780,108
20240610,130300,245171960,10780,10780,10780,10780,0
20240610,130200,245171960,10780,10780,10780,10780,0
20240610,130100,245171960,10780,10780,10780,10780,0
20240610,130000,245171960,10780,10780,10780,10780,0
20240610,125900,245171960,10780,10780,10780,10780,0
20240610,125800,245171960,10780,10780,10780,10780,0
20240610,125700,245171960,10780,10780,10780,10780,50
20240610,125600,244632960,10850,10850,10850,10850,0
20240610,125500,244632960,10850,10850,10850,10850,0
20240610,125400,244632960,10850,10850,10850,10850,0
20240610,125300,244632960,10850,10850,10850,10850,0
20240610,125200,244632960,10850,10780,10850,10780,6
20240610,125100,244568070,10850,10850,10850,10850,0
20240610,125000,244568070,10850,10850,10850,10850,0
20240610,124900,244568070,10850,10850,10850,10850,0
20240610,124800,244568070,10850,10850,10850,10850,0
20240610,124700,244568070,10850,10850,10850,10850,0
20240610,124600,244568070,10850,10850,10850,10850,0
20240610,124500,244568070,10850,10850,10850,10850,0
20240610,124400,244568070,10850,10850,10850,10850,0
20240610,124300,244568070,10850,10850,10850,10850,0
20240610,124200,244568070,10850,10850,10850,10850,0
20240610,124100,244568070,10850,10850,10850,10850,0
20240610,124000,244568070,10850,10850,10850,10850,0
20240610,123900,244568070,10850,10850,10850,10850,0
20240610,123800,244568070,10850,10850,10850,10850,0
20240610,123700,244568070,10850,10850,10850,10850,0
20240610,123600,244568070,10850,10850,10850,10850,0
20240610,123500,244568070,10850,10850,10850,10850,0
20240610,123400,244568070,10850,10850,10850,10850,0
20240610,123300,244568070,10850,10850,10850,10850,2
20240610,123200,244546370,10850,10850,10850,10850,0
20240610,123100,244546370,10850,10850,10850,10850,0
20240610,123000,244546370,10850,10850,10850,10850,0
20240610,122900,244546370,10850,10850,10850,10850,0
20240610,122800,244546370,10850,10850,10850,10850,0
20240610,122700,244546370,10850,10850,10850,10850,0
20240610,122600,244546370,10850,10850,10850,10850,1
20240610,122500,244535520,10850,10850,10850,10850,0
20240610,122400,244535520,10850,10850,10850,10850,0
20240610,122300,244535520,10850,10850,10850,10850,0
20240610,122200,244535520,10850,10850,10850,10850,0
20240610,122100,244535520,10850,10840,10850,10840,1000
20240610,122000,233692520,10890,10890,10890,10890,0
20240610,121900,233692520,10890,10710,10890,10710,2500
20240610,121800,206618890,10670,10670,10670,10670,0
20240610,121700,206618890,10670,10670,10670,10670,100
20240610,121600,205551890,10710,10710,10710,10710,1
20240610,121500,205541180,10670,10670,10670,10670,0
20240610,121400,205541180,10670,10680,10680,10670,88
20240610,121300,204601600,10680,10700,10700,10680,63
20240610,121200,203928640,10710,10710,10710,10710,0
20240610,121100,203928640,10710,10710,10710,10710,0
20240610,121000,203928640,10710,10710,10710,10710,0
20240610,120900,203928640,10710,10710,10710,10710,0
20240610,120800,203928640,10710,10710,10710,10710,0
20240610,120700,203928640,10710,10710,10710,10710,0
20240610,120600,203928640,10710,10710,10710,10710,1
20240610,120500,203917930,10710,10710,10710,10710,0
20240610,120400,203917930,10710,10710,10710,10710,0
20240610,120300,203917930,10710,10710,10710,10710,0
20240610,120200,203917930,10710,10710,10710,10710,0
20240610,120100,203917930,10710,10710,10710,10710,0
20240610,120000,203917930,10710,10710,10710,10710,0
20240610,115900,203917930,10710,10710,10710,10710,1
20240610,115800,203907220,10710,10710,10710,10710,0
20240610,115700,203907220,10710,10710,10710,10710,0
20240610,115600,203907220,10710,10710,10710,10710,0
20240610,115500,203907220,10710,10710,10710,10710,10
20240610,115400,203800120,10720,10720,10720,10720,0
20240610,115300,203800120,10720,10720,10720,10720,0
20240610,115200,203800120,10720,10720,10720,10720,0
20240610,115100,203800120,10720,10720,10720,10720,0
20240610,115000,203800120,10720,10720,10720,10720,0
20240610,114900,203800120,10720,10720,10720,10720,0
20240610,114800,203800120,10720,10720,10720,10720,0
20240610,114700,203800120,10720,10720,10720,10720,0
20240610,114600,203800120,10720,10720,10720,10720,0
20240610,114500,203800120,10720,10720,10720,10720,0
20240610,114400,203800120,10720,10720,10720,10720,0
20240610,114300,203800120,10720,10720,10720,10720,0
20240610,114200,203800120,10720,10720,10720,10720,0
20240610,114100,203800120,10720,10720,10720,10720,0
20240610,114000,203800120,10720,10720,10720,10720,0
20240610,113900,203800120,10720,10720,10720,10720,0
20240610,113800,203800120,10720,10720,10720,10720,0
20240610,113700,203800120,10720,10720,10720,10720,0
20240610,113600,203800120,10720,10720,10720,10720,0
20240610,113500,203800120,10720,10720,10720,10720,0
20240610,113400,203800120,10720,10720,10720,10720,0
20240610,113300,203800120,10720,10720,10720,10720,40
20240610,113200,203371320,10720,10720,10720,10720,0
20240610,113100,203371320,10720,10720,10720,10720,10
20240610,113000,203264120,10670,10670,10670,10670,0
20240610,112900,203264120,10670,10670,10670,10670,0
20240610,112800,203264120,10670,10670,10670,10670,0
20240610,112700,203264120,10670,10750,10750,10670,530
20240610,112600,197605740,10750,10750,10750,10750,10
20240610,112500,197498240,10690,10690,10690,10690,0
20240610,112400,197498240,10690,10690,10690,10690,0
20240610,112300,197498240,10690,10710,10710,10690,150
20240610,112200,195893240,10760,10760,10760,10760,0
20240610,112100,195893240,10760,10760,10760,10760,93
20240610,112000,194892560,10750,10750,10750,10750,0
20240610,111900,194892560,10750,10750,10750,10750,0
20240610,111800,194892560,10750,10750,10750,10750,0
20240610,111700,194892560,10750,10750,10750,10750,0
20240610,111600,194892560,10750,10750,10750,10750,234
20240610,111500,192377060,10750,10750,10750,10750,0
20240610,111400,192377060,10750,10750,10750,10750,0
20240610,111300,192377060,10750,10750,10750,10750,0
20240610,111200,192377060,10750,10750,10750,10750,0
20240610,111100,192377060,10750,10760,10760,10750,9
20240610,111000,192280230,10760,10700,10760,10700,574
20240610,110900,186116850,10670,10670,10670,10670,0
20240610,110800,186116850,10670,10670,10670,10670,0
20240610,110700,186116850,10670,10680,10680,10670,685
20240610,110600,178801070,10690,10690,10690,10690,2
20240610,110500,178779690,10700,10700,10700,10700,1
20240610,110400,178768990,10730,10730,10730,10730,0
20240610,110300,178768990,10730,10730,10730,10730,0
20240610,110200,178768990,10730,10730,10730,10730,10
20240610,110100,178661690,10690,10690,10690,10690,80
20240610,110000,177806490,10720,10720,10720,10720,0
20240610,105900,177806490,10720,10720,10720,10720,0
20240610,105800,177806490,10720,10720,10720,10720,0
20240610,105700,177806490,10720,10720,10720,10720,0
20240610,105600,177806490,10720,10720,10720,10720,0
20240610,105500,177806490,10720,10720,10720,10720,0
20240610,105400,177806490,10720,10720,10720,10720,1
20240610,105300,177795770,10730,10730,10730,10730,0
20240610,105200,177795770,10730,10730,10730,10730,0
20240610,105100,177795770,10730,10730,10730,10730,0
20240610,105000,177795770,10730,10730,10730,10730,0
20240610,104900,177795770,10730,10730,10730,10730,0
20240610,104800,177795770,10730,10730,10730,10730,3
20240610,104700,177763580,10730,10730,10730,10730,0
20240610,104600,177763580,10730,10730,10730,10730,30
20240610,104500,177441680,10730,10730,10730,10730,0
20240610,104400,177441680,10730,10730,10730,10730,0
20240610,104300,177441680,10730,10730,10730,10730,0
20240610,104200,177441680,10730,10730,10730,10730,0
20240610,104100,177441680,10730,10730,10730,10730,0
20240610,104000,177441680,10730,10730,10730,10730,0
20240610,103900,177441680,10730,10730,10730,10730,0
20240610,103800,177441680,10730,10730,10730,10730,0
20240610,103700,177441680,10730,10730,10730,10730,0
20240610,103600,177441680,10730,10730,10730,10730,0
20240610,103500,177441680,10730,10730,10730,10730,0
20240610,103400,177441680,10730,10730,10730,10730,0
20240610,103300,177441680,10730,10730,10730,10730,0
20240610,103200,177441680,10730,10730,10730,10730,1
20240610,103100,177430950,10730,10730,10730,10730,0
20240610,103000,177430950,10730,10730,10730,10730,0
20240610,102900,177430950,10730,10730,10730,10730,20
20240610,102800,177216350,10730,10730,10730,10730,0
20240610,102700,177216350,10730,10730,10730,10730,0
20240610,102600,177216350,10730,10730,10730,10730,0
20240610,102500,177216350,10730,10730,10730,10730,0
20240610,102400,177216350,10730,10730,10730,10730,0
20240610,102300,177216350,10730,10730,10730,10730,0
20240610,102200,177216350,10730,10730,10730,10730,0
20240610,102100,177216350,10730,10730,10730,10730,0
20240610,102000,177216350,10730,10730,10730,10730,0
20240610,101900,177216350,10730,10700,10730,10700,48
20240610,101800,176702070,10660,10660,10660,10660,0
20240610,101700,176702070,10660,10660,10660,10660,0
20240610,101600,176702070,10660,10660,10660,10660,0
20240610,101500,176702070,10660,10670,10670,10660,35
20240610,101400,176328950,10680,10680,10680,10680,351
20240610,101300,172580270,10680,10690,10690,10680,3
20240610,101200,172548210,10670,10670,10670,10670,0
20240610,101100,172548210,10670,10670,10670,10670,22
20240610,101000,172313470,10670,10670,10670,10670,0
20240610,100900,172313470,10670,10670,10670,10670,78
20240610,100800,171481210,10670,10710,10710,10670,523
20240610,100700,165900760,10660,10670,10670,10660,50
20240610,100600,165367750,10710,10710,10710,10710,3
20240610,100500,165335620,10730,10730,10730,10730,0
20240610,100400,165335620,10730,10730,10730,10730,0
20240610,100300,165335620,10730,10730,10730,10730,0
20240610,100200,165335620,10730,10730,10730,10730,0
20240610,100100,165335620,10730,10730,10730,10730,0
20240610,100000,165335620,10730,10730,10730,10730,1
20240610,095900,165324890,10670,10670,10670,10670,0
20240610,095800,165324890,10670,10670,10670,10670,31
20240610,095700,164994120,10670,10670,10670,10670,0
20240610,095600,164994120,10670,10680,10680,10670,501
20240610,095500,159648440,10700,10700,10700,10700,0
20240610,095400,159648440,10700,10700,10700,10700,0
20240610,095300,159648440,10700,10700,10700,10700,0
20240610,095200,159648440,10700,10700,10700,10700,21
20240610,095100,159423740,10740,10740,10740,10740,46
20240610,095000,158929700,10700,10700,10700,10700,0
20240610,094900,158929700,10700,10700,10700,10700,0
20240610,094800,158929700,10700,10700,10700,10700,0
20240610,094700,158929700,10700,10700,10700,10700,0
20240610,094600,158929700,10700,10670,10700,10670,5
20240610,094500,158876320,10670,10660,10670,10660,70
20240610,094400,158129660,10620,10620,10620,10620,0
20240610,094300,158129660,10620,10620,10620,10620,0
20240610,094200,158129660,10620,10620,10620,10620,42
20240610,094100,157683620,10620,10620,10620,10620,0
20240610,094000,157683620,10620,10620,10620,10620,206
20240610,093900,155495900,10620,10620,10620,10620,46
20240610,093800,155007380,10620,10640,10640,10620,240
20240610,093700,152458130,10620,10620,10620,10620,0
20240610,093600,152458130,10620,10620,10620,10620,0
20240610,093500,152458130,10620,10620,10620,10620,0
20240610,093400,152458130,10620,10620,10620,10620,0
20240610,093300,152458130,10620,10610,10620,10610,56
20240610,093200,151863860,10610,10750,10750,10610,31
20240610,093100,151534810,10580,10590,10590,10580,100
20240610,093000,150476750,10630,10630,10630,10630,321
20240610,092900,147064520,10630,10600,10630,10510,426
20240610,092800,142572600,10600,10660,10660,10600,3662
20240610,092700,103675860,10670,10710,10710,10660,1189
20240610,092600,90972130,10710,10710,10710,10710,199
20240610,092500,88840840,10710,10750,10750,10710,45
20240610,092400,88357130,10750,10750,10750,10750,60
20240610,092300,87712130,10750,10750,10750,10750,0
20240610,092200,87712130,10750,10750,10750,10750,0
20240610,092100,87712130,10750,10750,10750,10750,0
20240610,092000,87712130,10750,10750,10750,10750,10
20240610,091900,87604630,10740,10740,10740,10740,9
20240610,091800,87507970,10740,10770,10770,10730,224
20240610,091700,85100240,10770,10770,10770,10770,1
20240610,091600,85089470,10730,10770,10770,10730,260
20240610,091500,82299070,10770,10770,10770,10770,50
20240610,091400,81760570,10770,10770,10770,10770,2
20240610,091300,81739030,10770,10770,10770,10770,18
20240610,091200,81545170,10770,10720,10770,10720,7
20240610,091100,81469830,10600,10650,10660,10600,2427
20240610,091000,55722090,10650,10710,10710,10650,1585
20240610,090900,38805550,10700,10700,10700,10700,500
20240610,090800,33455550,10700,10700,10700,10700,0
20240610,090700,33455550,10700,10750,10750,10680,279
20240610,090600,30469340,10720,10720,10720,10720,163
20240610,090500,28721980,10720,10840,10850,10720,575
20240610,090400,22489260,10850,10850,10850,10850,0
20240610,090300,22489260,10850,10850,10850,10850,282
20240610,090200,19429560,10800,10800,10800,10800,22
20240610,090100,19191960,10800,10900,10900,10660,1649
20240610,090000,1452360,10970,11020,11020,10950,129