KissMeData/001070/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183300,16938730,6530,6530,6530,6530,201
20240607,183200,16938730,6530,6530,6530,6530,0
20240607,183100,16938730,6530,6530,6530,6530,0
20240607,183000,16938730,6530,6530,6530,6530,0
20240607,182900,16938730,6530,6530,6530,6530,0
20240607,182800,16938730,6530,6530,6530,6530,0
20240607,182700,16938730,6530,6530,6530,6530,0
20240607,182600,16938730,6530,6530,6530,6530,0
20240607,182500,16938730,6530,6530,6530,6530,0
20240607,182400,16938730,6530,6530,6530,6530,0
20240607,182300,16938730,6530,6530,6530,6530,0
20240607,182200,16938730,6530,6530,6530,6530,0
20240607,182100,16938730,6530,6530,6530,6530,0
20240607,182000,16938730,6530,6530,6530,6530,0
20240607,181900,16938730,6530,6530,6530,6530,0
20240607,181800,16938730,6530,6530,6530,6530,0
20240607,181700,16938730,6530,6530,6530,6530,0
20240607,181600,16938730,6530,6530,6530,6530,0
20240607,181500,16938730,6530,6530,6530,6530,0
20240607,181400,16938730,6530,6530,6530,6530,0
20240607,181300,16938730,6530,6530,6530,6530,0
20240607,181200,16938730,6530,6530,6530,6530,0
20240607,181100,16938730,6530,6530,6530,6530,0
20240607,181000,16938730,6530,6530,6530,6530,0
20240607,180900,16938730,6530,6530,6530,6530,0
20240607,180800,16938730,6530,6530,6530,6530,0
20240607,180700,16938730,6530,6530,6530,6530,0
20240607,180600,16938730,6530,6530,6530,6530,0
20240607,180500,16938730,6530,6530,6530,6530,0
20240607,180400,16938730,6530,6530,6530,6530,0
20240607,180300,16938730,6530,6530,6530,6530,201
20240607,180200,16938730,6530,6530,6530,6530,0
20240607,180100,16938730,6530,6530,6530,6530,0
20240607,180000,16938730,6530,6530,6530,6530,0
20240607,175900,16938730,6530,6530,6530,6530,0
20240607,175800,16938730,6530,6530,6530,6530,0
20240607,175700,16938730,6530,6530,6530,6530,0
20240607,175600,16938730,6530,6530,6530,6530,0
20240607,175500,16938730,6530,6530,6530,6530,0
20240607,175400,16938730,6530,6530,6530,6530,0
20240607,175300,16938730,6530,6530,6530,6530,0
20240607,175200,16938730,6530,6530,6530,6530,0
20240607,175100,16938730,6530,6530,6530,6530,0
20240607,175000,16938730,6530,6530,6530,6530,0
20240607,174900,16938730,6530,6530,6530,6530,0
20240607,174800,16938730,6530,6530,6530,6530,0
20240607,174700,16938730,6530,6530,6530,6530,0
20240607,174600,16938730,6530,6530,6530,6530,0
20240607,174500,16938730,6530,6530,6530,6530,0
20240607,174400,16938730,6530,6530,6530,6530,0
20240607,174300,16938730,6530,6530,6530,6530,0
20240607,174200,16938730,6530,6530,6530,6530,0
20240607,174100,16938730,6530,6530,6530,6530,0
20240607,174000,16938730,6530,6530,6530,6530,0
20240607,173900,16938730,6530,6530,6530,6530,0
20240607,173800,16938730,6530,6530,6530,6530,0
20240607,173700,16938730,6530,6530,6530,6530,0
20240607,173600,16938730,6530,6530,6530,6530,0
20240607,173500,16938730,6530,6530,6530,6530,0
20240607,173400,16938730,6530,6530,6530,6530,0
20240607,173300,16938730,6530,6530,6530,6530,201
20240607,173200,16938730,6530,6530,6530,6530,0
20240607,173100,16938730,6530,6530,6530,6530,0
20240607,173000,16938730,6530,6530,6530,6530,0
20240607,172900,16938730,6530,6530,6530,6530,0
20240607,172800,16938730,6530,6530,6530,6530,0
20240607,172700,16938730,6530,6530,6530,6530,0
20240607,172600,16938730,6530,6530,6530,6530,0
20240607,172500,16938730,6530,6530,6530,6530,0
20240607,172400,16938730,6530,6530,6530,6530,0
20240607,172300,16938730,6530,6530,6530,6530,0
20240607,172200,16938730,6530,6530,6530,6530,0
20240607,172100,16938730,6530,6530,6530,6530,0
20240607,172000,16938730,6530,6530,6530,6530,0
20240607,171900,16938730,6530,6530,6530,6530,0
20240607,171800,16938730,6530,6530,6530,6530,0
20240607,171700,16938730,6530,6530,6530,6530,0
20240607,171600,16938730,6530,6530,6530,6530,0
20240607,171500,16938730,6530,6530,6530,6530,0
20240607,171400,16938730,6530,6530,6530,6530,0
20240607,171300,16938730,6530,6530,6530,6530,0
20240607,171200,16938730,6530,6530,6530,6530,0
20240607,171100,16938730,6530,6530,6530,6530,0
20240607,171000,16938730,6530,6530,6530,6530,0
20240607,170900,16938730,6530,6530,6530,6530,0
20240607,170800,16938730,6530,6530,6530,6530,0
20240607,170700,16938730,6530,6530,6530,6530,0
20240607,170600,16938730,6530,6530,6530,6530,0
20240607,170500,16938730,6530,6530,6530,6530,0
20240607,170400,16938730,6530,6530,6530,6530,0
20240607,170300,16938730,6530,6530,6530,6530,201
20240607,170200,16938730,6530,6530,6530,6530,0
20240607,170100,16938730,6530,6530,6530,6530,0
20240607,170000,16938730,6530,6530,6530,6530,0
20240607,165900,16938730,6530,6530,6530,6530,0
20240607,165800,16938730,6530,6530,6530,6530,0
20240607,165700,16938730,6530,6530,6530,6530,0
20240607,165600,16938730,6530,6530,6530,6530,0
20240607,165500,16938730,6530,6530,6530,6530,0
20240607,165400,16938730,6530,6530,6530,6530,0
20240607,165300,16938730,6530,6530,6530,6530,0
20240607,165200,16938730,6530,6530,6530,6530,0
20240607,165100,16938730,6530,6530,6530,6530,0
20240607,165000,16938730,6530,6530,6530,6530,0
20240607,164900,16938730,6530,6530,6530,6530,0
20240607,164800,16938730,6530,6530,6530,6530,0
20240607,164700,16938730,6530,6530,6530,6530,0
20240607,164600,16938730,6530,6530,6530,6530,0
20240607,164500,16938730,6530,6530,6530,6530,0
20240607,164400,16938730,6530,6530,6530,6530,0
20240607,164300,16938730,6530,6530,6530,6530,0
20240607,164200,16938730,6530,6530,6530,6530,0
20240607,164100,16938730,6530,6530,6530,6530,0
20240607,164000,16938730,6530,6530,6530,6530,0
20240607,163900,16938730,6530,6530,6530,6530,0
20240607,163800,16938730,6530,6530,6530,6530,0
20240607,163700,16938730,6530,6530,6530,6530,0
20240607,163600,16938730,6530,6530,6530,6530,0
20240607,163500,16938730,6530,6530,6530,6530,0
20240607,163400,16938730,6530,6530,6530,6530,0
20240607,163300,16938730,6530,6530,6530,6530,201
20240607,163200,16938730,6530,6530,6530,6530,0
20240607,163100,16938730,6530,6530,6530,6530,0
20240607,163000,16938730,6530,6530,6530,6530,0
20240607,162900,16938730,6530,6530,6530,6530,0
20240607,162800,16938730,6530,6530,6530,6530,0
20240607,162700,16938730,6530,6530,6530,6530,0
20240607,162600,16938730,6530,6530,6530,6530,0
20240607,162500,16938730,6530,6530,6530,6530,0
20240607,162400,16938730,6530,6530,6530,6530,0
20240607,162300,16938730,6530,6530,6530,6530,0
20240607,162200,16938730,6530,6530,6530,6530,0
20240607,162100,16938730,6530,6530,6530,6530,0
20240607,162000,16938730,6530,6530,6530,6530,0
20240607,161900,16938730,6530,6530,6530,6530,0
20240607,161800,16938730,6530,6530,6530,6530,0
20240607,161700,16938730,6530,6530,6530,6530,0
20240607,161600,16938730,6530,6530,6530,6530,0
20240607,161500,16938730,6530,6530,6530,6530,0
20240607,161400,16938730,6530,6530,6530,6530,0
20240607,161300,16938730,6530,6530,6530,6530,0
20240607,161200,16938730,6530,6530,6530,6530,0
20240607,161100,16938730,6530,6530,6530,6530,0
20240607,161000,16938730,6530,6530,6530,6530,0
20240607,160900,16938730,6530,6530,6530,6530,0
20240607,160800,16938730,6530,6530,6530,6530,0
20240607,160700,16938730,6530,6530,6530,6530,0
20240607,160600,16938730,6530,6530,6530,6530,0
20240607,160500,16938730,6530,6530,6530,6530,0
20240607,160400,16938730,6530,6530,6530,6530,0
20240607,160300,16938730,6530,6530,6530,6530,201
20240607,160200,16938730,6530,6530,6530,6530,0
20240607,160100,16938730,6530,6530,6530,6530,0
20240607,160000,16938730,6530,6530,6530,6530,0
20240607,155900,16938730,6530,6530,6530,6530,0
20240607,155800,16938730,6530,6530,6530,6530,0
20240607,155700,16938730,6530,6530,6530,6530,0
20240607,155600,16938730,6530,6530,6530,6530,0
20240607,155500,16938730,6530,6530,6530,6530,0
20240607,155400,16938730,6530,6530,6530,6530,0
20240607,155300,16938730,6530,6530,6530,6530,0
20240607,155200,16938730,6530,6530,6530,6530,0
20240607,155100,16938730,6530,6530,6530,6530,0
20240607,155000,16938730,6530,6530,6530,6530,0
20240607,154900,16938730,6530,6530,6530,6530,0
20240607,154800,16938730,6530,6530,6530,6530,0
20240607,154700,16938730,6530,6530,6530,6530,0
20240607,154600,16938730,6530,6530,6530,6530,0
20240607,154500,16938730,6530,6530,6530,6530,0
20240607,154400,16938730,6530,6530,6530,6530,0
20240607,154300,16938730,6530,6530,6530,6530,0
20240607,154200,16938730,6530,6530,6530,6530,0
20240607,154100,16938730,6530,6530,6530,6530,0
20240607,154000,16938730,6530,6530,6530,6530,0
20240607,153900,16938730,6530,6530,6530,6530,0
20240607,153800,16938730,6530,6530,6530,6530,0
20240607,153700,16938730,6530,6530,6530,6530,0
20240607,153600,16938730,6530,6530,6530,6530,0
20240607,153500,16938730,6530,6530,6530,6530,0
20240607,153400,16938730,6530,6530,6530,6530,0
20240607,153300,16938730,6530,6530,6530,6530,201
20240607,153200,16938730,6530,6530,6530,6530,0
20240607,153100,16938730,6530,6530,6530,6530,0
20240607,153000,16938730,6530,6530,6530,6530,201
20240607,152900,15626200,6560,6560,6560,6560,0
20240607,152800,15626200,6560,6560,6560,6560,0
20240607,152700,15626200,6560,6560,6560,6560,0
20240607,152600,15626200,6560,6560,6560,6560,0
20240607,152500,15626200,6560,6560,6560,6560,0
20240607,152400,15626200,6560,6560,6560,6560,0
20240607,152300,15626200,6560,6560,6560,6560,0
20240607,152200,15626200,6560,6560,6560,6560,0
20240607,152100,15626200,6560,6560,6560,6560,0
20240607,152000,15626200,6560,6560,6560,6560,0
20240607,151900,15626200,6560,6560,6560,6560,0
20240607,151800,15626200,6560,6560,6560,6560,0
20240607,151700,15626200,6560,6560,6560,6560,0
20240607,151600,15626200,6560,6560,6560,6560,0
20240607,151500,15626200,6560,6560,6560,6560,0
20240607,151400,15626200,6560,6560,6560,6560,0
20240607,151300,15626200,6560,6560,6560,6560,0
20240607,151200,15626200,6560,6560,6560,6560,0
20240607,151100,15626200,6560,6560,6560,6560,0
20240607,151000,15626200,6560,6560,6560,6560,0
20240607,150900,15626200,6560,6560,6560,6560,0
20240607,150800,15626200,6560,6560,6560,6560,0
20240607,150700,15626200,6560,6560,6560,6560,0
20240607,150600,15626200,6560,6560,6560,6560,0
20240607,150500,15626200,6560,6560,6560,6560,0
20240607,150400,15626200,6560,6560,6560,6560,0
20240607,150300,15626200,6560,6560,6560,6560,0
20240607,150200,15626200,6560,6560,6560,6560,0
20240607,150100,15626200,6560,6560,6560,6560,0
20240607,150000,15626200,6560,6560,6560,6560,0
20240607,145900,15626200,6560,6560,6560,6560,0
20240607,145800,15626200,6560,6560,6560,6560,1
20240607,145700,15619640,6560,6560,6560,6560,0
20240607,145600,15619640,6560,6560,6560,6560,0
20240607,145500,15619640,6560,6560,6560,6560,0
20240607,145400,15619640,6560,6560,6560,6560,0
20240607,145300,15619640,6560,6560,6560,6560,0
20240607,145200,15619640,6560,6560,6560,6560,0
20240607,145100,15619640,6560,6560,6560,6560,0
20240607,145000,15619640,6560,6560,6560,6560,0
20240607,144900,15619640,6560,6560,6560,6560,0
20240607,144800,15619640,6560,6560,6560,6560,0
20240607,144700,15619640,6560,6560,6560,6560,0
20240607,144600,15619640,6560,6560,6560,6560,0
20240607,144500,15619640,6560,6560,6560,6560,0
20240607,144400,15619640,6560,6560,6560,6560,0
20240607,144300,15619640,6560,6560,6560,6560,0
20240607,144200,15619640,6560,6560,6560,6560,0
20240607,144100,15619640,6560,6560,6560,6560,0
20240607,144000,15619640,6560,6560,6560,6560,0
20240607,143900,15619640,6560,6560,6560,6560,0
20240607,143800,15619640,6560,6560,6560,6560,0
20240607,143700,15619640,6560,6560,6560,6560,0
20240607,143600,15619640,6560,6560,6560,6560,0
20240607,143500,15619640,6560,6560,6560,6560,0
20240607,143400,15619640,6560,6560,6560,6560,0
20240607,143300,15619640,6560,6560,6560,6560,0
20240607,143200,15619640,6560,6560,6560,6560,0
20240607,143100,15619640,6560,6560,6560,6560,0
20240607,143000,15619640,6560,6560,6560,6560,0
20240607,142900,15619640,6560,6560,6560,6560,0
20240607,142800,15619640,6560,6560,6560,6560,0
20240607,142700,15619640,6560,6560,6560,6560,0
20240607,142600,15619640,6560,6560,6560,6560,0
20240607,142500,15619640,6560,6560,6560,6560,0
20240607,142400,15619640,6560,6560,6560,6560,0
20240607,142300,15619640,6560,6560,6560,6560,0
20240607,142200,15619640,6560,6550,6560,6550,2
20240607,142100,15606530,6530,6530,6530,6530,2
20240607,142000,15593470,6560,6560,6560,6560,0
20240607,141900,15593470,6560,6560,6560,6560,0
20240607,141800,15593470,6560,6560,6560,6560,0
20240607,141700,15593470,6560,6560,6560,6560,0
20240607,141600,15593470,6560,6560,6560,6560,0
20240607,141500,15593470,6560,6560,6560,6560,0
20240607,141400,15593470,6560,6560,6560,6560,0
20240607,141300,15593470,6560,6560,6560,6560,1
20240607,141200,15586910,6510,6550,6550,6510,18
20240607,141100,15469550,6560,6560,6560,6560,0
20240607,141000,15469550,6560,6560,6560,6560,0
20240607,140900,15469550,6560,6560,6560,6560,0
20240607,140800,15469550,6560,6560,6560,6560,0
20240607,140700,15469550,6560,6560,6560,6560,0
20240607,140600,15469550,6560,6560,6560,6560,0
20240607,140500,15469550,6560,6560,6560,6560,0
20240607,140400,15469550,6560,6560,6560,6560,0
20240607,140300,15469550,6560,6560,6560,6560,1
20240607,140200,15462990,6560,6560,6560,6560,0
20240607,140100,15462990,6560,6560,6560,6560,0
20240607,140000,15462990,6560,6560,6560,6560,0
20240607,135900,15462990,6560,6560,6560,6560,0
20240607,135800,15462990,6560,6560,6560,6560,0
20240607,135700,15462990,6560,6560,6560,6560,0
20240607,135600,15462990,6560,6560,6560,6560,0
20240607,135500,15462990,6560,6550,6560,6550,2
20240607,135400,15449880,6560,6560,6560,6560,0
20240607,135300,15449880,6560,6560,6560,6560,0
20240607,135200,15449880,6560,6560,6560,6560,0
20240607,135100,15449880,6560,6560,6560,6560,0
20240607,135000,15449880,6560,6560,6560,6560,0
20240607,134900,15449880,6560,6560,6560,6560,0
20240607,134800,15449880,6560,6560,6560,6560,0
20240607,134700,15449880,6560,6560,6560,6560,0
20240607,134600,15449880,6560,6560,6560,6560,0
20240607,134500,15449880,6560,6560,6560,6560,0
20240607,134400,15449880,6560,6560,6560,6560,0
20240607,134300,15449880,6560,6560,6560,6560,0
20240607,134200,15449880,6560,6560,6560,6560,0
20240607,134100,15449880,6560,6560,6560,6560,0
20240607,134000,15449880,6560,6560,6560,6560,0
20240607,133900,15449880,6560,6560,6560,6560,0
20240607,133800,15449880,6560,6560,6560,6560,0
20240607,133700,15449880,6560,6560,6560,6560,0
20240607,133600,15449880,6560,6560,6560,6560,0
20240607,133500,15449880,6560,6560,6560,6560,0
20240607,133400,15449880,6560,6560,6560,6560,0
20240607,133300,15449880,6560,6560,6560,6560,0
20240607,133200,15449880,6560,6560,6560,6560,0
20240607,133100,15449880,6560,6560,6560,6560,0
20240607,133000,15449880,6560,6560,6560,6560,0
20240607,132900,15449880,6560,6560,6560,6560,0
20240607,132800,15449880,6560,6560,6560,6560,1
20240607,132700,15443320,6540,6540,6540,6540,0
20240607,132600,15443320,6540,6540,6540,6540,0
20240607,132500,15443320,6540,6540,6540,6540,0
20240607,132400,15443320,6540,6540,6540,6540,0
20240607,132300,15443320,6540,6540,6540,6540,0
20240607,132200,15443320,6540,6540,6540,6540,0
20240607,132100,15443320,6540,6540,6540,6540,0
20240607,132000,15443320,6540,6540,6540,6540,0
20240607,131900,15443320,6540,6540,6540,6540,0
20240607,131800,15443320,6540,6540,6540,6540,0
20240607,131700,15443320,6540,6540,6540,6540,0
20240607,131600,15443320,6540,6540,6540,6540,0
20240607,131500,15443320,6540,6540,6540,6540,65
20240607,131400,15018220,6550,6550,6550,6550,0
20240607,131300,15018220,6550,6550,6550,6550,0
20240607,131200,15018220,6550,6550,6550,6550,0
20240607,131100,15018220,6550,6550,6550,6550,0
20240607,131000,15018220,6550,6550,6550,6550,0
20240607,130900,15018220,6550,6550,6550,6550,0
20240607,130800,15018220,6550,6550,6550,6550,0
20240607,130700,15018220,6550,6550,6550,6550,1
20240607,130600,15011670,6560,6560,6560,6560,0
20240607,130500,15011670,6560,6560,6560,6560,0
20240607,130400,15011670,6560,6560,6560,6560,0
20240607,130300,15011670,6560,6560,6560,6560,0
20240607,130200,15011670,6560,6560,6560,6560,0
20240607,130100,15011670,6560,6560,6560,6560,0
20240607,130000,15011670,6560,6560,6560,6560,0
20240607,125900,15011670,6560,6560,6560,6560,0
20240607,125800,15011670,6560,6560,6560,6560,0
20240607,125700,15011670,6560,6560,6560,6560,0
20240607,125600,15011670,6560,6560,6560,6560,0
20240607,125500,15011670,6560,6560,6560,6560,0
20240607,125400,15011670,6560,6560,6560,6560,0
20240607,125300,15011670,6560,6560,6560,6560,0
20240607,125200,15011670,6560,6560,6560,6560,0
20240607,125100,15011670,6560,6560,6560,6560,0
20240607,125000,15011670,6560,6560,6560,6560,3
20240607,124900,14991990,6560,6560,6560,6560,0
20240607,124800,14991990,6560,6560,6560,6560,0
20240607,124700,14991990,6560,6560,6560,6560,0
20240607,124600,14991990,6560,6560,6560,6560,0
20240607,124500,14991990,6560,6560,6560,6560,0
20240607,124400,14991990,6560,6560,6560,6560,0
20240607,124300,14991990,6560,6560,6560,6560,0
20240607,124200,14991990,6560,6550,6560,6550,3
20240607,124100,14972330,6550,6550,6550,6550,48
20240607,124000,14657930,6560,6560,6560,6560,0
20240607,123900,14657930,6560,6560,6560,6560,0
20240607,123800,14657930,6560,6560,6560,6560,0
20240607,123700,14657930,6560,6560,6560,6560,0
20240607,123600,14657930,6560,6560,6560,6560,0
20240607,123500,14657930,6560,6560,6560,6560,4
20240607,123400,14631690,6560,6560,6560,6560,0
20240607,123300,14631690,6560,6560,6560,6560,0
20240607,123200,14631690,6560,6560,6560,6560,0
20240607,123100,14631690,6560,6560,6560,6560,0
20240607,123000,14631690,6560,6560,6560,6560,0
20240607,122900,14631690,6560,6560,6560,6560,0
20240607,122800,14631690,6560,6560,6560,6560,0
20240607,122700,14631690,6560,6560,6560,6560,0
20240607,122600,14631690,6560,6560,6560,6560,0
20240607,122500,14631690,6560,6560,6560,6560,0
20240607,122400,14631690,6560,6560,6560,6560,0
20240607,122300,14631690,6560,6560,6560,6560,0
20240607,122200,14631690,6560,6560,6560,6560,0
20240607,122100,14631690,6560,6560,6560,6560,0
20240607,122000,14631690,6560,6560,6560,6560,0
20240607,121900,14631690,6560,6560,6560,6560,0
20240607,121800,14631690,6560,6560,6560,6560,0
20240607,121700,14631690,6560,6560,6560,6560,0
20240607,121600,14631690,6560,6560,6560,6560,0
20240607,121500,14631690,6560,6560,6560,6560,0
20240607,121400,14631690,6560,6560,6560,6560,0
20240607,121300,14631690,6560,6560,6560,6560,0
20240607,121200,14631690,6560,6560,6560,6560,0
20240607,121100,14631690,6560,6560,6560,6560,0
20240607,121000,14631690,6560,6560,6560,6560,0
20240607,120900,14631690,6560,6560,6560,6560,0
20240607,120800,14631690,6560,6550,6560,6550,3
20240607,120700,14612030,6560,6560,6560,6560,0
20240607,120600,14612030,6560,6560,6560,6560,0
20240607,120500,14612030,6560,6560,6560,6560,0
20240607,120400,14612030,6560,6560,6560,6560,0
20240607,120300,14612030,6560,6560,6560,6560,0
20240607,120200,14612030,6560,6560,6560,6560,0
20240607,120100,14612030,6560,6560,6560,6560,0
20240607,120000,14612030,6560,6560,6560,6560,0
20240607,115900,14612030,6560,6560,6560,6560,0
20240607,115800,14612030,6560,6560,6560,6560,0
20240607,115700,14612030,6560,6560,6560,6560,0
20240607,115600,14612030,6560,6560,6560,6560,0
20240607,115500,14612030,6560,6560,6560,6560,0
20240607,115400,14612030,6560,6560,6560,6560,0
20240607,115300,14612030,6560,6560,6560,6560,0
20240607,115200,14612030,6560,6560,6560,6560,0
20240607,115100,14612030,6560,6560,6560,6560,0
20240607,115000,14612030,6560,6560,6560,6560,1
20240607,114900,14605470,6560,6560,6560,6560,0
20240607,114800,14605470,6560,6560,6560,6560,25
20240607,114700,14441470,6580,6580,6580,6580,0
20240607,114600,14441470,6580,6580,6580,6580,0
20240607,114500,14441470,6580,6580,6580,6580,0
20240607,114400,14441470,6580,6580,6580,6580,0
20240607,114300,14441470,6580,6580,6580,6580,0
20240607,114200,14441470,6580,6580,6580,6580,0
20240607,114100,14441470,6580,6580,6580,6580,10
20240607,114000,14375670,6580,6580,6580,6580,0
20240607,113900,14375670,6580,6580,6580,6580,0
20240607,113800,14375670,6580,6580,6580,6580,0
20240607,113700,14375670,6580,6580,6580,6580,0
20240607,113600,14375670,6580,6580,6580,6580,0
20240607,113500,14375670,6580,6580,6580,6580,0
20240607,113400,14375670,6580,6580,6580,6580,0
20240607,113300,14375670,6580,6580,6580,6580,0
20240607,113200,14375670,6580,6580,6580,6580,0
20240607,113100,14375670,6580,6580,6580,6580,0
20240607,113000,14375670,6580,6580,6580,6580,0
20240607,112900,14375670,6580,6580,6580,6580,0
20240607,112800,14375670,6580,6580,6580,6580,0
20240607,112700,14375670,6580,6580,6580,6580,0
20240607,112600,14375670,6580,6580,6580,6580,0
20240607,112500,14375670,6580,6580,6580,6580,0
20240607,112400,14375670,6580,6580,6580,6580,0
20240607,112300,14375670,6580,6580,6580,6580,0
20240607,112200,14375670,6580,6580,6580,6580,0
20240607,112100,14375670,6580,6580,6580,6580,0
20240607,112000,14375670,6580,6560,6580,6560,25
20240607,111900,14211610,6560,6560,6560,6560,0
20240607,111800,14211610,6560,6560,6560,6560,0
20240607,111700,14211610,6560,6560,6560,6560,1
20240607,111600,14205050,6560,6550,6560,6550,6
20240607,111500,14165700,6540,6540,6540,6540,0
20240607,111400,14165700,6540,6540,6540,6540,2
20240607,111300,14152620,6580,6580,6580,6580,0
20240607,111200,14152620,6580,6580,6580,6580,0
20240607,111100,14152620,6580,6580,6580,6580,0
20240607,111000,14152620,6580,6580,6580,6580,0
20240607,110900,14152620,6580,6580,6580,6580,0
20240607,110800,14152620,6580,6580,6580,6580,0
20240607,110700,14152620,6580,6580,6580,6580,0
20240607,110600,14152620,6580,6580,6580,6580,0
20240607,110500,14152620,6580,6580,6580,6580,0
20240607,110400,14152620,6580,6580,6580,6580,0
20240607,110300,14152620,6580,6580,6580,6580,0
20240607,110200,14152620,6580,6580,6580,6580,0
20240607,110100,14152620,6580,6580,6580,6580,1
20240607,110000,14146040,6530,6560,6560,6530,45
20240607,105900,13852130,6530,6530,6530,6530,0
20240607,105800,13852130,6530,6530,6530,6530,5
20240607,105700,13819480,6500,6560,6560,6500,396
20240607,105600,11239440,6590,6550,6590,6550,20
20240607,105500,11108400,6550,6550,6550,6550,0
20240607,105400,11108400,6550,6550,6550,6550,0
20240607,105300,11108400,6550,6550,6550,6550,0
20240607,105200,11108400,6550,6550,6550,6550,0
20240607,105100,11108400,6550,6550,6550,6550,0
20240607,105000,11108400,6550,6550,6550,6550,2
20240607,104900,11095300,6530,6530,6530,6530,0
20240607,104800,11095300,6530,6530,6530,6530,0
20240607,104700,11095300,6530,6530,6530,6530,0
20240607,104600,11095300,6530,6530,6530,6530,0
20240607,104500,11095300,6530,6530,6530,6530,0
20240607,104400,11095300,6530,6530,6530,6530,0
20240607,104300,11095300,6530,6530,6530,6530,0
20240607,104200,11095300,6530,6530,6530,6530,0
20240607,104100,11095300,6530,6530,6530,6530,0
20240607,104000,11095300,6530,6570,6570,6530,29
20240607,103900,10905740,6600,6600,6600,6600,0
20240607,103800,10905740,6600,6600,6600,6600,0
20240607,103700,10905740,6600,6600,6600,6600,0
20240607,103600,10905740,6600,6600,6600,6600,0
20240607,103500,10905740,6600,6600,6600,6600,0
20240607,103400,10905740,6600,6600,6600,6600,0
20240607,103300,10905740,6600,6600,6600,6600,0
20240607,103200,10905740,6600,6600,6600,6600,0
20240607,103100,10905740,6600,6600,6600,6600,2
20240607,103000,10892540,6600,6600,6600,6600,0
20240607,102900,10892540,6600,6600,6600,6600,0
20240607,102800,10892540,6600,6600,6600,6600,0
20240607,102700,10892540,6600,6600,6600,6600,0
20240607,102600,10892540,6600,6600,6600,6600,0
20240607,102500,10892540,6600,6600,6600,6600,0
20240607,102400,10892540,6600,6600,6600,6600,0
20240607,102300,10892540,6600,6600,6600,6600,0
20240607,102200,10892540,6600,6600,6600,6600,0
20240607,102100,10892540,6600,6600,6600,6600,0
20240607,102000,10892540,6600,6600,6600,6600,0
20240607,101900,10892540,6600,6600,6600,6600,0
20240607,101800,10892540,6600,6600,6600,6600,0
20240607,101700,10892540,6600,6600,6600,6600,0
20240607,101600,10892540,6600,6600,6600,6600,0
20240607,101500,10892540,6600,6600,6600,6600,0
20240607,101400,10892540,6600,6600,6600,6600,0
20240607,101300,10892540,6600,6600,6600,6600,0
20240607,101200,10892540,6600,6600,6600,6600,1
20240607,101100,10885940,6600,6600,6600,6600,0
20240607,101000,10885940,6600,6600,6600,6600,0
20240607,100900,10885940,6600,6600,6600,6600,0
20240607,100800,10885940,6600,6600,6600,6600,0
20240607,100700,10885940,6600,6600,6600,6600,1
20240607,100600,10879340,6600,6600,6600,6600,0
20240607,100500,10879340,6600,6600,6600,6600,2
20240607,100400,10866140,6580,6580,6580,6580,0
20240607,100300,10866140,6580,6580,6580,6580,0
20240607,100200,10866140,6580,6590,6590,6580,5
20240607,100100,10833230,6600,6600,6600,6600,1
20240607,100000,10826630,6630,6630,6630,6630,0
20240607,095900,10826630,6630,6630,6630,6630,0
20240607,095800,10826630,6630,6630,6630,6630,0
20240607,095700,10826630,6630,6630,6630,6630,0
20240607,095600,10826630,6630,6630,6630,6630,0
20240607,095500,10826630,6630,6630,6630,6630,0
20240607,095400,10826630,6630,6630,6630,6630,1
20240607,095300,10820000,6600,6600,6600,6600,0
20240607,095200,10820000,6600,6600,6600,6600,0
20240607,095100,10820000,6600,6600,6600,6600,0
20240607,095000,10820000,6600,6600,6600,6600,0
20240607,094900,10820000,6600,6600,6600,6600,0
20240607,094800,10820000,6600,6600,6600,6600,1
20240607,094700,10813400,6640,6640,6640,6640,0
20240607,094600,10813400,6640,6640,6640,6640,0
20240607,094500,10813400,6640,6640,6640,6640,0
20240607,094400,10813400,6640,6640,6640,6640,1
20240607,094300,10806760,6580,6580,6580,6580,0
20240607,094200,10806760,6580,6580,6580,6580,0
20240607,094100,10806760,6580,6580,6580,6580,0
20240607,094000,10806760,6580,6580,6580,6580,0
20240607,093900,10806760,6580,6580,6580,6580,1
20240607,093800,10800180,6640,6640,6640,6640,0
20240607,093700,10800180,6640,6640,6650,6640,534
20240607,093600,7254410,6640,6640,6640,6640,60
20240607,093500,6856010,6550,6570,6570,6550,4
20240607,093400,6829770,6620,6620,6620,6620,0
20240607,093300,6829770,6620,6620,6650,6620,99
20240607,093200,6174220,6630,6590,6630,6590,912
20240607,093100,138000,6600,6600,6600,6600,0
20240607,093000,138000,6600,6600,6600,6600,0
20240607,092900,138000,6600,6600,6600,6600,0
20240607,092800,138000,6600,6600,6600,6600,0
20240607,092700,138000,6600,6600,6600,6600,0
20240607,092600,138000,6600,6600,6600,6600,0
20240607,092500,138000,6600,6560,6600,6560,5
20240607,092400,105130,6590,6590,6590,6590,0
20240607,092300,105130,6590,6590,6590,6590,0
20240607,092200,105130,6590,6590,6590,6590,0
20240607,092100,105130,6590,6590,6590,6590,0
20240607,092000,105130,6590,6590,6590,6590,0
20240607,091900,105130,6590,6590,6590,6590,1
20240607,091800,98540,6580,6560,6580,6560,5
20240607,091700,65680,6550,6550,6550,6550,1
20240607,091600,59130,6560,6560,6560,6560,1
20240607,091500,52570,6570,6570,6570,6570,1
20240607,091400,46000,6540,6540,6540,6540,0
20240607,091300,46000,6540,6540,6540,6540,0
20240607,091200,46000,6540,6540,6540,6540,0
20240607,091100,46000,6540,6540,6540,6540,0
20240607,091000,46000,6540,6540,6630,6540,4
20240607,090900,19670,6550,6620,6620,6550,2
20240607,090800,6500,6500,6500,6500,6500,0
20240607,090700,6500,6500,6500,6500,6500,0
20240607,090600,6500,6500,6500,6500,6500,0
20240607,090500,6500,6500,6500,6500,6500,0
20240607,090400,6500,6500,6500,6500,6500,0
20240607,090300,6500,6500,6500,6500,6500,0
20240607,090200,6500,6500,6500,6500,6500,0
20240607,090100,6500,6500,6500,6500,6500,0
20240607,090000,6500,6500,6500,6500,6500,1