KissMeData/001070/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,183300,38195980,6560,6560,6560,6560,288
20240422,183200,38195980,6560,6560,6560,6560,0
20240422,183100,38195980,6560,6560,6560,6560,0
20240422,183000,38195980,6560,6560,6560,6560,0
20240422,182900,38195980,6560,6560,6560,6560,0
20240422,182800,38195980,6560,6560,6560,6560,0
20240422,182700,38195980,6560,6560,6560,6560,0
20240422,182600,38195980,6560,6560,6560,6560,0
20240422,182500,38195980,6560,6560,6560,6560,0
20240422,182400,38195980,6560,6560,6560,6560,0
20240422,182300,38195980,6560,6560,6560,6560,0
20240422,182200,38195980,6560,6560,6560,6560,0
20240422,182100,38195980,6560,6560,6560,6560,0
20240422,182000,38195980,6560,6560,6560,6560,0
20240422,181900,38195980,6560,6560,6560,6560,0
20240422,181800,38195980,6560,6560,6560,6560,0
20240422,181700,38195980,6560,6560,6560,6560,0
20240422,181600,38195980,6560,6560,6560,6560,0
20240422,181500,38195980,6560,6560,6560,6560,0
20240422,181400,38195980,6560,6560,6560,6560,0
20240422,181300,38195980,6560,6560,6560,6560,0
20240422,181200,38195980,6560,6560,6560,6560,0
20240422,181100,38195980,6560,6560,6560,6560,0
20240422,181000,38195980,6560,6560,6560,6560,0
20240422,180900,38195980,6560,6560,6560,6560,0
20240422,180800,38195980,6560,6560,6560,6560,0
20240422,180700,38195980,6560,6560,6560,6560,0
20240422,180600,38195980,6560,6560,6560,6560,0
20240422,180500,38195980,6560,6560,6560,6560,0
20240422,180400,38195980,6560,6560,6560,6560,0
20240422,180300,38195980,6560,6560,6560,6560,288
20240422,180200,38195980,6560,6560,6560,6560,0
20240422,180100,38195980,6560,6560,6560,6560,0
20240422,180000,38195980,6560,6560,6560,6560,0
20240422,175900,38195980,6560,6560,6560,6560,0
20240422,175800,38195980,6560,6560,6560,6560,0
20240422,175700,38195980,6560,6560,6560,6560,0
20240422,175600,38195980,6560,6560,6560,6560,0
20240422,175500,38195980,6560,6560,6560,6560,0
20240422,175400,38195980,6560,6560,6560,6560,0
20240422,175300,38195980,6560,6560,6560,6560,0
20240422,175200,38195980,6560,6560,6560,6560,0
20240422,175100,38195980,6560,6560,6560,6560,0
20240422,175000,38195980,6560,6560,6560,6560,0
20240422,174900,38195980,6560,6560,6560,6560,0
20240422,174800,38195980,6560,6560,6560,6560,0
20240422,174700,38195980,6560,6560,6560,6560,0
20240422,174600,38195980,6560,6560,6560,6560,0
20240422,174500,38195980,6560,6560,6560,6560,0
20240422,174400,38195980,6560,6560,6560,6560,0
20240422,174300,38195980,6560,6560,6560,6560,0
20240422,174200,38195980,6560,6560,6560,6560,0
20240422,174100,38195980,6560,6560,6560,6560,0
20240422,174000,38195980,6560,6560,6560,6560,0
20240422,173900,38195980,6560,6560,6560,6560,0
20240422,173800,38195980,6560,6560,6560,6560,0
20240422,173700,38195980,6560,6560,6560,6560,0
20240422,173600,38195980,6560,6560,6560,6560,0
20240422,173500,38195980,6560,6560,6560,6560,0
20240422,173400,38195980,6560,6560,6560,6560,0
20240422,173300,38195980,6560,6560,6560,6560,288
20240422,173200,38195980,6560,6560,6560,6560,0
20240422,173100,38195980,6560,6560,6560,6560,0
20240422,173000,38195980,6560,6560,6560,6560,0
20240422,172900,38195980,6560,6560,6560,6560,0
20240422,172800,38195980,6560,6560,6560,6560,0
20240422,172700,38195980,6560,6560,6560,6560,0
20240422,172600,38195980,6560,6560,6560,6560,0
20240422,172500,38195980,6560,6560,6560,6560,0
20240422,172400,38195980,6560,6560,6560,6560,0
20240422,172300,38195980,6560,6560,6560,6560,0
20240422,172200,38195980,6560,6560,6560,6560,0
20240422,172100,38195980,6560,6560,6560,6560,0
20240422,172000,38195980,6560,6560,6560,6560,0
20240422,171900,38195980,6560,6560,6560,6560,0
20240422,171800,38195980,6560,6560,6560,6560,0
20240422,171700,38195980,6560,6560,6560,6560,0
20240422,171600,38195980,6560,6560,6560,6560,0
20240422,171500,38195980,6560,6560,6560,6560,0
20240422,171400,38195980,6560,6560,6560,6560,0
20240422,171300,38195980,6560,6560,6560,6560,0
20240422,171200,38195980,6560,6560,6560,6560,0
20240422,171100,38195980,6560,6560,6560,6560,0
20240422,171000,38195980,6560,6560,6560,6560,0
20240422,170900,38195980,6560,6560,6560,6560,0
20240422,170800,38195980,6560,6560,6560,6560,0
20240422,170700,38195980,6560,6560,6560,6560,0
20240422,170600,38195980,6560,6560,6560,6560,0
20240422,170500,38195980,6560,6560,6560,6560,0
20240422,170400,38195980,6560,6560,6560,6560,0
20240422,170300,38195980,6560,6560,6560,6560,288
20240422,170200,38195980,6560,6560,6560,6560,0
20240422,170100,38195980,6560,6560,6560,6560,0
20240422,170000,38195980,6560,6560,6560,6560,0
20240422,165900,38195980,6560,6560,6560,6560,0
20240422,165800,38195980,6560,6560,6560,6560,0
20240422,165700,38195980,6560,6560,6560,6560,0
20240422,165600,38195980,6560,6560,6560,6560,0
20240422,165500,38195980,6560,6560,6560,6560,0
20240422,165400,38195980,6560,6560,6560,6560,0
20240422,165300,38195980,6560,6560,6560,6560,0
20240422,165200,38195980,6560,6560,6560,6560,0
20240422,165100,38195980,6560,6560,6560,6560,0
20240422,165000,38195980,6560,6560,6560,6560,0
20240422,164900,38195980,6560,6560,6560,6560,0
20240422,164800,38195980,6560,6560,6560,6560,0
20240422,164700,38195980,6560,6560,6560,6560,0
20240422,164600,38195980,6560,6560,6560,6560,0
20240422,164500,38195980,6560,6560,6560,6560,0
20240422,164400,38195980,6560,6560,6560,6560,0
20240422,164300,38195980,6560,6560,6560,6560,0
20240422,164200,38195980,6560,6560,6560,6560,0
20240422,164100,38195980,6560,6560,6560,6560,0
20240422,164000,38195980,6560,6560,6560,6560,0
20240422,163900,38195980,6560,6560,6560,6560,0
20240422,163800,38195980,6560,6560,6560,6560,0
20240422,163700,38195980,6560,6560,6560,6560,0
20240422,163600,38195980,6560,6560,6560,6560,0
20240422,163500,38195980,6560,6560,6560,6560,0
20240422,163400,38195980,6560,6560,6560,6560,0
20240422,163300,38195980,6560,6560,6560,6560,288
20240422,163200,38195980,6560,6560,6560,6560,0
20240422,163100,38195980,6560,6560,6560,6560,0
20240422,163000,38195980,6560,6560,6560,6560,0
20240422,162900,38195980,6560,6560,6560,6560,0
20240422,162800,38195980,6560,6560,6560,6560,0
20240422,162700,38195980,6560,6560,6560,6560,0
20240422,162600,38195980,6560,6560,6560,6560,0
20240422,162500,38195980,6560,6560,6560,6560,0
20240422,162400,38195980,6560,6560,6560,6560,0
20240422,162300,38195980,6560,6560,6560,6560,0
20240422,162200,38195980,6560,6560,6560,6560,0
20240422,162100,38195980,6560,6560,6560,6560,0
20240422,162000,38195980,6560,6560,6560,6560,0
20240422,161900,38195980,6560,6560,6560,6560,0
20240422,161800,38195980,6560,6560,6560,6560,0
20240422,161700,38195980,6560,6560,6560,6560,0
20240422,161600,38195980,6560,6560,6560,6560,0
20240422,161500,38195980,6560,6560,6560,6560,0
20240422,161400,38195980,6560,6560,6560,6560,0
20240422,161300,38195980,6560,6560,6560,6560,0
20240422,161200,38195980,6560,6560,6560,6560,0
20240422,161100,38195980,6560,6560,6560,6560,0
20240422,161000,38195980,6560,6560,6560,6560,0
20240422,160900,38195980,6560,6560,6560,6560,0
20240422,160800,38195980,6560,6560,6560,6560,0
20240422,160700,38195980,6560,6560,6560,6560,0
20240422,160600,38195980,6560,6560,6560,6560,0
20240422,160500,38195980,6560,6560,6560,6560,0
20240422,160400,38195980,6560,6560,6560,6560,0
20240422,160300,38195980,6560,6560,6560,6560,288
20240422,160200,38195980,6560,6560,6560,6560,0
20240422,160100,38195980,6560,6560,6560,6560,0
20240422,160000,38195980,6560,6560,6560,6560,0
20240422,155900,38195980,6560,6560,6560,6560,0
20240422,155800,38195980,6560,6560,6560,6560,0
20240422,155700,38195980,6560,6560,6560,6560,0
20240422,155600,38195980,6560,6560,6560,6560,0
20240422,155500,38195980,6560,6560,6560,6560,0
20240422,155400,38195980,6560,6560,6560,6560,0
20240422,155300,38195980,6560,6560,6560,6560,0
20240422,155200,38195980,6560,6560,6560,6560,0
20240422,155100,38195980,6560,6560,6560,6560,0
20240422,155000,38195980,6560,6560,6560,6560,0
20240422,154900,38195980,6560,6560,6560,6560,0
20240422,154800,38195980,6560,6560,6560,6560,0
20240422,154700,38195980,6560,6560,6560,6560,0
20240422,154600,38195980,6560,6560,6560,6560,0
20240422,154500,38195980,6560,6560,6560,6560,0
20240422,154400,38195980,6560,6560,6560,6560,0
20240422,154300,38195980,6560,6560,6560,6560,0
20240422,154200,38195980,6560,6560,6560,6560,0
20240422,154100,38195980,6560,6560,6560,6560,0
20240422,154000,38195980,6560,6560,6560,6560,0
20240422,153900,38195980,6560,6560,6560,6560,0
20240422,153800,38195980,6560,6560,6560,6560,0
20240422,153700,38195980,6560,6560,6560,6560,0
20240422,153600,38195980,6560,6560,6560,6560,0
20240422,153500,38195980,6560,6560,6560,6560,0
20240422,153400,38195980,6560,6560,6560,6560,0
20240422,153300,38195980,6560,6560,6560,6560,288
20240422,153200,38195980,6560,6560,6560,6560,0
20240422,153100,38195980,6560,6560,6560,6560,0
20240422,153000,38195980,6560,6560,6560,6560,288
20240422,152900,36306700,6580,6580,6580,6580,0
20240422,152800,36306700,6580,6580,6580,6580,0
20240422,152700,36306700,6580,6580,6580,6580,0
20240422,152600,36306700,6580,6580,6580,6580,0
20240422,152500,36306700,6580,6580,6580,6580,0
20240422,152400,36306700,6580,6580,6580,6580,0
20240422,152300,36306700,6580,6580,6580,6580,0
20240422,152200,36306700,6580,6580,6580,6580,0
20240422,152100,36306700,6580,6580,6580,6580,0
20240422,152000,36306700,6580,6580,6580,6580,0
20240422,151900,36306700,6580,6580,6580,6580,0
20240422,151800,36306700,6580,6560,6580,6560,11
20240422,151700,36234520,6560,6570,6570,6560,45
20240422,151600,35939310,6580,6580,6580,6580,0
20240422,151500,35939310,6580,6580,6580,6580,0
20240422,151400,35939310,6580,6580,6580,6580,0
20240422,151300,35939310,6580,6580,6580,6580,38
20240422,151200,35689270,6580,6580,6580,6580,1
20240422,151100,35682690,6580,6580,6580,6580,2
20240422,151000,35669530,6560,6560,6560,6560,0
20240422,150900,35669530,6560,6560,6560,6560,0
20240422,150800,35669530,6560,6560,6560,6560,3
20240422,150700,35649850,6590,6590,6590,6590,0
20240422,150600,35649850,6590,6590,6590,6590,0
20240422,150500,35649850,6590,6590,6590,6590,0
20240422,150400,35649850,6590,6590,6590,6590,0
20240422,150300,35649850,6590,6590,6590,6590,0
20240422,150200,35649850,6590,6590,6590,6590,0
20240422,150100,35649850,6590,6590,6590,6590,0
20240422,150000,35649850,6590,6590,6590,6590,0
20240422,145900,35649850,6590,6590,6590,6590,0
20240422,145800,35649850,6590,6590,6590,6590,0
20240422,145700,35649850,6590,6590,6590,6590,0
20240422,145600,35649850,6590,6590,6590,6590,0
20240422,145500,35649850,6590,6590,6590,6590,0
20240422,145400,35649850,6590,6590,6590,6590,0
20240422,145300,35649850,6590,6590,6590,6590,0
20240422,145200,35649850,6590,6590,6590,6590,0
20240422,145100,35649850,6590,6590,6590,6590,0
20240422,145000,35649850,6590,6590,6590,6590,0
20240422,144900,35649850,6590,6590,6590,6590,0
20240422,144800,35649850,6590,6590,6590,6590,0
20240422,144700,35649850,6590,6590,6590,6590,0
20240422,144600,35649850,6590,6590,6590,6590,1
20240422,144500,35643260,6560,6580,6580,6550,230
20240422,144400,34134380,6600,6600,6600,6600,0
20240422,144300,34134380,6600,6600,6600,6600,0
20240422,144200,34134380,6600,6600,6600,6600,0
20240422,144100,34134380,6600,6600,6600,6600,0
20240422,144000,34134380,6600,6600,6600,6600,0
20240422,143900,34134380,6600,6600,6600,6600,0
20240422,143800,34134380,6600,6600,6600,6600,0
20240422,143700,34134380,6600,6600,6600,6600,5
20240422,143600,34101380,6590,6590,6590,6590,0
20240422,143500,34101380,6590,6590,6590,6590,0
20240422,143400,34101380,6590,6590,6590,6590,0
20240422,143300,34101380,6590,6590,6590,6590,0
20240422,143200,34101380,6590,6590,6590,6590,0
20240422,143100,34101380,6590,6590,6590,6590,0
20240422,143000,34101380,6590,6590,6590,6590,0
20240422,142900,34101380,6590,6590,6590,6590,0
20240422,142800,34101380,6590,6590,6590,6590,0
20240422,142700,34101380,6590,6590,6590,6590,0
20240422,142600,34101380,6590,6590,6590,6590,0
20240422,142500,34101380,6590,6590,6590,6590,0
20240422,142400,34101380,6590,6590,6590,6590,0
20240422,142300,34101380,6590,6590,6590,6590,0
20240422,142200,34101380,6590,6590,6590,6590,0
20240422,142100,34101380,6590,6590,6590,6590,0
20240422,142000,34101380,6590,6590,6590,6590,0
20240422,141900,34101380,6590,6590,6590,6590,7
20240422,141800,34055250,6600,6600,6600,6600,0
20240422,141700,34055250,6600,6600,6600,6600,0
20240422,141600,34055250,6600,6600,6600,6600,5
20240422,141500,34022250,6590,6590,6590,6590,0
20240422,141400,34022250,6590,6590,6590,6590,0
20240422,141300,34022250,6590,6590,6590,6590,0
20240422,141200,34022250,6590,6590,6590,6590,0
20240422,141100,34022250,6590,6590,6590,6590,0
20240422,141000,34022250,6590,6590,6590,6590,0
20240422,140900,34022250,6590,6590,6590,6590,0
20240422,140800,34022250,6590,6590,6590,6590,0
20240422,140700,34022250,6590,6590,6590,6590,0
20240422,140600,34022250,6590,6590,6590,6590,0
20240422,140500,34022250,6590,6590,6590,6590,0
20240422,140400,34022250,6590,6590,6590,6590,0
20240422,140300,34022250,6590,6590,6590,6590,0
20240422,140200,34022250,6590,6590,6590,6590,0
20240422,140100,34022250,6590,6590,6590,6590,0
20240422,140000,34022250,6590,6590,6590,6590,0
20240422,135900,34022250,6590,6590,6590,6590,0
20240422,135800,34022250,6590,6590,6590,6590,0
20240422,135700,34022250,6590,6590,6590,6590,0
20240422,135600,34022250,6590,6590,6590,6590,0
20240422,135500,34022250,6590,6590,6590,6590,0
20240422,135400,34022250,6590,6590,6590,6590,0
20240422,135300,34022250,6590,6590,6590,6590,0
20240422,135200,34022250,6590,6600,6600,6590,23
20240422,135100,33870630,6600,6600,6600,6600,0
20240422,135000,33870630,6600,6600,6600,6600,5
20240422,134900,33837630,6600,6600,6600,6600,0
20240422,134800,33837630,6600,6600,6600,6600,0
20240422,134700,33837630,6600,6600,6600,6600,0
20240422,134600,33837630,6600,6600,6600,6600,0
20240422,134500,33837630,6600,6600,6600,6600,0
20240422,134400,33837630,6600,6600,6600,6600,0
20240422,134300,33837630,6600,6600,6600,6600,0
20240422,134200,33837630,6600,6600,6600,6600,0
20240422,134100,33837630,6600,6600,6600,6600,0
20240422,134000,33837630,6600,6600,6600,6600,0
20240422,133900,33837630,6600,6600,6600,6600,20
20240422,133800,33705630,6600,6600,6600,6600,20
20240422,133700,33573630,6600,6600,6600,6600,0
20240422,133600,33573630,6600,6600,6600,6600,0
20240422,133500,33573630,6600,6600,6600,6600,0
20240422,133400,33573630,6600,6600,6600,6600,0
20240422,133300,33573630,6600,6600,6600,6600,0
20240422,133200,33573630,6600,6600,6600,6600,0
20240422,133100,33573630,6600,6600,6600,6600,0
20240422,133000,33573630,6600,6600,6600,6600,0
20240422,132900,33573630,6600,6600,6600,6600,0
20240422,132800,33573630,6600,6600,6600,6600,0
20240422,132700,33573630,6600,6600,6600,6600,0
20240422,132600,33573630,6600,6600,6600,6600,1
20240422,132500,33567030,6590,6590,6590,6590,0
20240422,132400,33567030,6590,6590,6590,6590,1
20240422,132300,33560440,6590,6590,6590,6590,0
20240422,132200,33560440,6590,6590,6590,6590,0
20240422,132100,33560440,6590,6590,6590,6590,1
20240422,132000,33553850,6590,6590,6590,6590,0
20240422,131900,33553850,6590,6590,6590,6590,0
20240422,131800,33553850,6590,6590,6590,6590,0
20240422,131700,33553850,6590,6590,6590,6590,0
20240422,131600,33553850,6590,6590,6590,6590,0
20240422,131500,33553850,6590,6590,6590,6590,0
20240422,131400,33553850,6590,6590,6590,6590,0
20240422,131300,33553850,6590,6590,6590,6590,0
20240422,131200,33553850,6590,6590,6590,6590,0
20240422,131100,33553850,6590,6590,6590,6590,0
20240422,131000,33553850,6590,6590,6590,6590,0
20240422,130900,33553850,6590,6590,6590,6590,0
20240422,130800,33553850,6590,6590,6590,6590,0
20240422,130700,33553850,6590,6590,6590,6590,5
20240422,130600,33520900,6590,6590,6590,6590,3
20240422,130500,33501130,6590,6590,6590,6590,0
20240422,130400,33501130,6590,6590,6590,6590,0
20240422,130300,33501130,6590,6590,6590,6590,0
20240422,130200,33501130,6590,6590,6590,6590,0
20240422,130100,33501130,6590,6590,6590,6590,0
20240422,130000,33501130,6590,6590,6590,6590,0
20240422,125900,33501130,6590,6590,6590,6590,0
20240422,125800,33501130,6590,6590,6590,6590,2
20240422,125700,33487950,6590,6590,6590,6590,0
20240422,125600,33487950,6590,6590,6590,6590,0
20240422,125500,33487950,6590,6590,6590,6590,0
20240422,125400,33487950,6590,6590,6590,6590,0
20240422,125300,33487950,6590,6590,6590,6590,0
20240422,125200,33487950,6590,6590,6590,6590,0
20240422,125100,33487950,6590,6590,6590,6590,0
20240422,125000,33487950,6590,6590,6590,6590,0
20240422,124900,33487950,6590,6590,6590,6590,0
20240422,124800,33487950,6590,6590,6590,6590,0
20240422,124700,33487950,6590,6590,6590,6590,0
20240422,124600,33487950,6590,6590,6590,6590,0
20240422,124500,33487950,6590,6590,6590,6590,0
20240422,124400,33487950,6590,6590,6590,6590,0
20240422,124300,33487950,6590,6590,6590,6590,2
20240422,124200,33474770,6590,6590,6590,6590,1
20240422,124100,33468180,6590,6590,6590,6590,0
20240422,124000,33468180,6590,6590,6590,6590,6
20240422,123900,33428640,6590,6590,6590,6590,0
20240422,123800,33428640,6590,6590,6590,6590,0
20240422,123700,33428640,6590,6590,6590,6590,0
20240422,123600,33428640,6590,6590,6590,6590,0
20240422,123500,33428640,6590,6590,6590,6590,0
20240422,123400,33428640,6590,6590,6590,6590,0
20240422,123300,33428640,6590,6590,6590,6590,2
20240422,123200,33415460,6590,6590,6590,6590,0
20240422,123100,33415460,6590,6590,6590,6590,0
20240422,123000,33415460,6590,6590,6590,6590,1
20240422,122900,33408870,6590,6590,6590,6590,0
20240422,122800,33408870,6590,6590,6590,6590,1
20240422,122700,33402280,6590,6590,6590,6590,0
20240422,122600,33402280,6590,6590,6590,6590,0
20240422,122500,33402280,6590,6590,6590,6590,2
20240422,122400,33389100,6580,6580,6580,6580,0
20240422,122300,33389100,6580,6580,6580,6580,0
20240422,122200,33389100,6580,6580,6580,6580,1
20240422,122100,33382520,6530,6530,6530,6530,0
20240422,122000,33382520,6530,6530,6530,6530,0
20240422,121900,33382520,6530,6530,6530,6530,0
20240422,121800,33382520,6530,6530,6530,6530,0
20240422,121700,33382520,6530,6530,6530,6530,0
20240422,121600,33382520,6530,6530,6530,6530,0
20240422,121500,33382520,6530,6530,6530,6530,0
20240422,121400,33382520,6530,6530,6530,6530,0
20240422,121300,33382520,6530,6530,6530,6530,0
20240422,121200,33382520,6530,6530,6530,6530,0
20240422,121100,33382520,6530,6530,6530,6530,0
20240422,121000,33382520,6530,6530,6530,6530,0
20240422,120900,33382520,6530,6530,6530,6530,3
20240422,120800,33362930,6530,6530,6530,6530,782
20240422,120700,28256470,6540,6540,6540,6540,51
20240422,120600,27922930,6570,6570,6570,6570,0
20240422,120500,27922930,6570,6570,6570,6570,0
20240422,120400,27922930,6570,6570,6570,6570,0
20240422,120300,27922930,6570,6570,6570,6570,11
20240422,120200,27850660,6550,6550,6550,6550,0
20240422,120100,27850660,6550,6550,6550,6550,38
20240422,120000,27601760,6550,6550,6550,6550,0
20240422,115900,27601760,6550,6550,6550,6550,2
20240422,115800,27588660,6560,6560,6560,6560,0
20240422,115700,27588660,6560,6560,6560,6560,0
20240422,115600,27588660,6560,6560,6560,6560,0
20240422,115500,27588660,6560,6560,6560,6560,1
20240422,115400,27582100,6550,6550,6550,6550,131
20240422,115300,26724050,6560,6570,6570,6560,182
20240422,115200,25529970,6590,6570,6590,6570,90
20240422,115100,24938650,6580,6580,6580,6580,18
20240422,115000,24820210,6590,6590,6590,6590,0
20240422,114900,24820210,6590,6590,6590,6590,5
20240422,114800,24787260,6590,6590,6590,6590,0
20240422,114700,24787260,6590,6590,6590,6590,0
20240422,114600,24787260,6590,6590,6590,6590,1
20240422,114500,24780670,6590,6590,6590,6590,0
20240422,114400,24780670,6590,6590,6590,6590,6
20240422,114300,24741130,6590,6590,6590,6590,0
20240422,114200,24741130,6590,6590,6590,6590,0
20240422,114100,24741130,6590,6590,6590,6590,0
20240422,114000,24741130,6590,6590,6590,6590,0
20240422,113900,24741130,6590,6590,6590,6590,0
20240422,113800,24741130,6590,6590,6590,6590,2
20240422,113700,24727950,6590,6590,6590,6590,15
20240422,113600,24629100,6610,6610,6610,6610,0
20240422,113500,24629100,6610,6610,6610,6610,0
20240422,113400,24629100,6610,6610,6610,6610,0
20240422,113300,24629100,6610,6610,6610,6610,0
20240422,113200,24629100,6610,6610,6610,6610,0
20240422,113100,24629100,6610,6610,6610,6610,0
20240422,113000,24629100,6610,6610,6610,6610,0
20240422,112900,24629100,6610,6610,6610,6610,0
20240422,112800,24629100,6610,6610,6610,6610,0
20240422,112700,24629100,6610,6610,6610,6610,0
20240422,112600,24629100,6610,6610,6610,6610,0
20240422,112500,24629100,6610,6610,6610,6610,0
20240422,112400,24629100,6610,6610,6610,6610,0
20240422,112300,24629100,6610,6610,6610,6610,1
20240422,112200,24622490,6600,6600,6600,6600,0
20240422,112100,24622490,6600,6600,6600,6600,0
20240422,112000,24622490,6600,6600,6600,6600,0
20240422,111900,24622490,6600,6600,6600,6600,4
20240422,111800,24596090,6600,6600,6600,6600,0
20240422,111700,24596090,6600,6600,6600,6600,0
20240422,111600,24596090,6600,6600,6600,6600,0
20240422,111500,24596090,6600,6600,6600,6600,0
20240422,111400,24596090,6600,6600,6600,6600,0
20240422,111300,24596090,6600,6600,6600,6600,0
20240422,111200,24596090,6600,6600,6600,6600,0
20240422,111100,24596090,6600,6600,6600,6600,3
20240422,111000,24576290,6600,6600,6600,6600,47
20240422,110900,24266090,6610,6610,6610,6610,0
20240422,110800,24266090,6610,6610,6610,6610,0
20240422,110700,24266090,6610,6610,6610,6610,0
20240422,110600,24266090,6610,6610,6610,6610,0
20240422,110500,24266090,6610,6610,6610,6610,0
20240422,110400,24266090,6610,6610,6610,6610,0
20240422,110300,24266090,6610,6610,6610,6610,0
20240422,110200,24266090,6610,6610,6610,6610,0
20240422,110100,24266090,6610,6610,6610,6610,0
20240422,110000,24266090,6610,6610,6610,6610,0
20240422,105900,24266090,6610,6610,6610,6610,0
20240422,105800,24266090,6610,6600,6610,6600,805
20240422,105700,18953040,6600,6600,6600,6600,0
20240422,105600,18953040,6600,6600,6600,6600,514
20240422,105500,15560640,6600,6600,6600,6600,0
20240422,105400,15560640,6600,6600,6600,6600,0
20240422,105300,15560640,6600,6600,6600,6600,0
20240422,105200,15560640,6600,6600,6600,6600,1
20240422,105100,15554040,6580,6580,6580,6580,0
20240422,105000,15554040,6580,6580,6580,6580,2
20240422,104900,15540880,6580,6580,6580,6580,17
20240422,104800,15429020,6590,6590,6590,6590,0
20240422,104700,15429020,6590,6590,6590,6590,3
20240422,104600,15409250,6600,6600,6600,6600,0
20240422,104500,15409250,6600,6600,6600,6600,0
20240422,104400,15409250,6600,6600,6600,6600,0
20240422,104300,15409250,6600,6600,6600,6600,0
20240422,104200,15409250,6600,6600,6600,6600,0
20240422,104100,15409250,6600,6600,6600,6600,0
20240422,104000,15409250,6600,6600,6600,6600,0
20240422,103900,15409250,6600,6600,6600,6600,0
20240422,103800,15409250,6600,6600,6600,6600,0
20240422,103700,15409250,6600,6600,6600,6600,0
20240422,103600,15409250,6600,6600,6600,6600,0
20240422,103500,15409250,6600,6600,6600,6600,0
20240422,103400,15409250,6600,6600,6600,6600,220
20240422,103300,13957250,6600,6600,6600,6600,0
20240422,103200,13957250,6600,6600,6600,6600,1
20240422,103100,13950650,6590,6590,6590,6590,0
20240422,103000,13950650,6590,6590,6590,6590,0
20240422,102900,13950650,6590,6590,6590,6590,0
20240422,102800,13950650,6590,6590,6590,6590,0
20240422,102700,13950650,6590,6590,6590,6590,12
20240422,102600,13871570,6590,6590,6590,6590,28
20240422,102500,13687050,6600,6600,6600,6600,1
20240422,102400,13680450,6590,6590,6590,6590,0
20240422,102300,13680450,6590,6590,6590,6590,0
20240422,102200,13680450,6590,6590,6590,6590,0
20240422,102100,13680450,6590,6590,6590,6590,0
20240422,102000,13680450,6590,6590,6590,6590,0
20240422,101900,13680450,6590,6590,6590,6590,0
20240422,101800,13680450,6590,6590,6590,6590,0
20240422,101700,13680450,6590,6590,6590,6590,0
20240422,101600,13680450,6590,6590,6590,6590,0
20240422,101500,13680450,6590,6590,6590,6590,0
20240422,101400,13680450,6590,6590,6590,6590,0
20240422,101300,13680450,6590,6590,6590,6590,0
20240422,101200,13680450,6590,6590,6590,6590,0
20240422,101100,13680450,6590,6590,6590,6590,0
20240422,101000,13680450,6590,6600,6600,6590,2
20240422,100900,13667260,6600,6600,6600,6600,1
20240422,100800,13660660,6600,6600,6600,6600,0
20240422,100700,13660660,6600,6600,6600,6600,0
20240422,100600,13660660,6600,6600,6600,6600,0
20240422,100500,13660660,6600,6600,6600,6600,0
20240422,100400,13660660,6600,6600,6600,6600,0
20240422,100300,13660660,6600,6600,6600,6600,0
20240422,100200,13660660,6600,6600,6600,6600,0
20240422,100100,13660660,6600,6600,6600,6600,0
20240422,100000,13660660,6600,6600,6600,6600,0
20240422,095900,13660660,6600,6600,6600,6600,0
20240422,095800,13660660,6600,6600,6600,6600,0
20240422,095700,13660660,6600,6600,6600,6600,0
20240422,095600,13660660,6600,6600,6600,6600,0
20240422,095500,13660660,6600,6600,6600,6600,0
20240422,095400,13660660,6600,6600,6600,6600,0
20240422,095300,13660660,6600,6580,6600,6580,44
20240422,095200,13371120,6580,6580,6580,6580,30
20240422,095100,13173720,6600,6600,6600,6600,0
20240422,095000,13173720,6600,6600,6600,6600,0
20240422,094900,13173720,6600,6600,6600,6600,0
20240422,094800,13173720,6600,6600,6600,6600,0
20240422,094700,13173720,6600,6600,6600,6600,1
20240422,094600,13167120,6620,6620,6620,6620,0
20240422,094500,13167120,6620,6620,6620,6620,0
20240422,094400,13167120,6620,6620,6620,6620,0
20240422,094300,13167120,6620,6620,6620,6620,0
20240422,094200,13167120,6620,6620,6620,6620,0
20240422,094100,13167120,6620,6620,6620,6620,0
20240422,094000,13167120,6620,6620,6620,6620,0
20240422,093900,13167120,6620,6620,6620,6620,0
20240422,093800,13167120,6620,6620,6620,6620,0
20240422,093700,13167120,6620,6620,6620,6620,0
20240422,093600,13167120,6620,6620,6620,6620,0
20240422,093500,13167120,6620,6620,6620,6620,0
20240422,093400,13167120,6620,6620,6620,6620,0
20240422,093300,13167120,6620,6620,6620,6620,0
20240422,093200,13167120,6620,6620,6620,6620,1
20240422,093100,13160500,6570,6600,6600,6570,358
20240422,093000,10804290,6610,6610,6610,6610,229
20240422,092900,9290600,6620,6620,6620,6620,0
20240422,092800,9290600,6620,6610,6620,6610,1001
20240422,092700,2673980,6630,6630,6630,6630,0
20240422,092600,2673980,6630,6610,6630,6610,5
20240422,092500,2640890,6610,6610,6610,6610,1
20240422,092400,2634280,6620,6620,6620,6620,5
20240422,092300,2601180,6630,6630,6630,6630,0
20240422,092200,2601180,6630,6630,6630,6630,5
20240422,092100,2568030,6640,6640,6640,6640,0
20240422,092000,2568030,6640,6640,6640,6640,0
20240422,091900,2568030,6640,6640,6640,6640,0
20240422,091800,2568030,6640,6640,6640,6640,5
20240422,091700,2534830,6640,6640,6640,6640,2
20240422,091600,2521550,6640,6640,6640,6640,0
20240422,091500,2521550,6640,6640,6640,6640,0
20240422,091400,2521550,6640,6640,6640,6640,0
20240422,091300,2521550,6640,6640,6640,6600,85
20240422,091200,1960470,6600,6620,6620,6600,4
20240422,091100,1934030,6640,6640,6640,6640,0
20240422,091000,1934030,6640,6630,6640,6630,4
20240422,090900,1907500,6640,6640,6640,6640,0
20240422,090800,1907500,6640,6640,6640,6640,0
20240422,090700,1907500,6640,6640,6640,6640,0
20240422,090600,1907500,6640,6600,6640,6600,80
20240422,090500,1379340,6580,6600,6600,6580,154
20240422,090400,363000,6600,6600,6600,6600,0
20240422,090300,363000,6600,6600,6600,6600,0
20240422,090200,363000,6600,6600,6600,6600,0
20240422,090100,363000,6600,6600,6600,6600,10
20240422,090000,297000,6600,6600,6600,6600,45