KissMeData/001070/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,183300,45580700,6530,6530,6530,6530,22
20240613,183200,45580700,6530,6530,6530,6530,0
20240613,183100,45580700,6530,6530,6530,6530,0
20240613,183000,45580700,6530,6530,6530,6530,0
20240613,182900,45580700,6530,6530,6530,6530,0
20240613,182800,45580700,6530,6530,6530,6530,0
20240613,182700,45580700,6530,6530,6530,6530,0
20240613,182600,45580700,6530,6530,6530,6530,0
20240613,182500,45580700,6530,6530,6530,6530,0
20240613,182400,45580700,6530,6530,6530,6530,0
20240613,182300,45580700,6530,6530,6530,6530,0
20240613,182200,45580700,6530,6530,6530,6530,0
20240613,182100,45580700,6530,6530,6530,6530,0
20240613,182000,45580700,6530,6530,6530,6530,0
20240613,181900,45580700,6530,6530,6530,6530,0
20240613,181800,45580700,6530,6530,6530,6530,0
20240613,181700,45580700,6530,6530,6530,6530,0
20240613,181600,45580700,6530,6530,6530,6530,0
20240613,181500,45580700,6530,6530,6530,6530,0
20240613,181400,45580700,6530,6530,6530,6530,0
20240613,181300,45580700,6530,6530,6530,6530,0
20240613,181200,45580700,6530,6530,6530,6530,0
20240613,181100,45580700,6530,6530,6530,6530,0
20240613,181000,45580700,6530,6530,6530,6530,0
20240613,180900,45580700,6530,6530,6530,6530,0
20240613,180800,45580700,6530,6530,6530,6530,0
20240613,180700,45580700,6530,6530,6530,6530,0
20240613,180600,45580700,6530,6530,6530,6530,0
20240613,180500,45580700,6530,6530,6530,6530,0
20240613,180400,45580700,6530,6530,6530,6530,0
20240613,180300,45580700,6530,6530,6530,6530,22
20240613,180200,45580700,6530,6530,6530,6530,0
20240613,180100,45580700,6530,6530,6530,6530,0
20240613,180000,45580700,6530,6530,6530,6530,0
20240613,175900,45580700,6530,6530,6530,6530,0
20240613,175800,45580700,6530,6530,6530,6530,0
20240613,175700,45580700,6530,6530,6530,6530,0
20240613,175600,45580700,6530,6530,6530,6530,0
20240613,175500,45580700,6530,6530,6530,6530,0
20240613,175400,45580700,6530,6530,6530,6530,0
20240613,175300,45580700,6530,6530,6530,6530,0
20240613,175200,45580700,6530,6530,6530,6530,0
20240613,175100,45580700,6530,6530,6530,6530,0
20240613,175000,45580700,6530,6530,6530,6530,0
20240613,174900,45580700,6530,6530,6530,6530,0
20240613,174800,45580700,6530,6530,6530,6530,0
20240613,174700,45580700,6530,6530,6530,6530,0
20240613,174600,45580700,6530,6530,6530,6530,0
20240613,174500,45580700,6530,6530,6530,6530,0
20240613,174400,45580700,6530,6530,6530,6530,0
20240613,174300,45580700,6530,6530,6530,6530,0
20240613,174200,45580700,6530,6530,6530,6530,0
20240613,174100,45580700,6530,6530,6530,6530,0
20240613,174000,45580700,6530,6530,6530,6530,0
20240613,173900,45580700,6530,6530,6530,6530,0
20240613,173800,45580700,6530,6530,6530,6530,0
20240613,173700,45580700,6530,6530,6530,6530,0
20240613,173600,45580700,6530,6530,6530,6530,0
20240613,173500,45580700,6530,6530,6530,6530,0
20240613,173400,45580700,6530,6530,6530,6530,0
20240613,173300,45580700,6530,6530,6530,6530,22
20240613,173200,45580700,6530,6530,6530,6530,0
20240613,173100,45580700,6530,6530,6530,6530,0
20240613,173000,45580700,6530,6530,6530,6530,0
20240613,172900,45580700,6530,6530,6530,6530,0
20240613,172800,45580700,6530,6530,6530,6530,0
20240613,172700,45580700,6530,6530,6530,6530,0
20240613,172600,45580700,6530,6530,6530,6530,0
20240613,172500,45580700,6530,6530,6530,6530,0
20240613,172400,45580700,6530,6530,6530,6530,0
20240613,172300,45580700,6530,6530,6530,6530,0
20240613,172200,45580700,6530,6530,6530,6530,0
20240613,172100,45580700,6530,6530,6530,6530,0
20240613,172000,45580700,6530,6530,6530,6530,0
20240613,171900,45580700,6530,6530,6530,6530,0
20240613,171800,45580700,6530,6530,6530,6530,0
20240613,171700,45580700,6530,6530,6530,6530,0
20240613,171600,45580700,6530,6530,6530,6530,0
20240613,171500,45580700,6530,6530,6530,6530,0
20240613,171400,45580700,6530,6530,6530,6530,0
20240613,171300,45580700,6530,6530,6530,6530,0
20240613,171200,45580700,6530,6530,6530,6530,0
20240613,171100,45580700,6530,6530,6530,6530,0
20240613,171000,45580700,6530,6530,6530,6530,0
20240613,170900,45580700,6530,6530,6530,6530,0
20240613,170800,45580700,6530,6530,6530,6530,0
20240613,170700,45580700,6530,6530,6530,6530,0
20240613,170600,45580700,6530,6530,6530,6530,0
20240613,170500,45580700,6530,6530,6530,6530,0
20240613,170400,45580700,6530,6530,6530,6530,0
20240613,170300,45580700,6530,6530,6530,6530,22
20240613,170200,45580700,6530,6530,6530,6530,0
20240613,170100,45580700,6530,6530,6530,6530,0
20240613,170000,45580700,6530,6530,6530,6530,0
20240613,165900,45580700,6530,6530,6530,6530,0
20240613,165800,45580700,6530,6530,6530,6530,0
20240613,165700,45580700,6530,6530,6530,6530,0
20240613,165600,45580700,6530,6530,6530,6530,0
20240613,165500,45580700,6530,6530,6530,6530,0
20240613,165400,45580700,6530,6530,6530,6530,0
20240613,165300,45580700,6530,6530,6530,6530,0
20240613,165200,45580700,6530,6530,6530,6530,0
20240613,165100,45580700,6530,6530,6530,6530,0
20240613,165000,45580700,6530,6530,6530,6530,0
20240613,164900,45580700,6530,6530,6530,6530,0
20240613,164800,45580700,6530,6530,6530,6530,0
20240613,164700,45580700,6530,6530,6530,6530,0
20240613,164600,45580700,6530,6530,6530,6530,0
20240613,164500,45580700,6530,6530,6530,6530,0
20240613,164400,45580700,6530,6530,6530,6530,0
20240613,164300,45580700,6530,6530,6530,6530,0
20240613,164200,45580700,6530,6530,6530,6530,0
20240613,164100,45580700,6530,6530,6530,6530,0
20240613,164000,45580700,6530,6530,6530,6530,0
20240613,163900,45580700,6530,6530,6530,6530,0
20240613,163800,45580700,6530,6530,6530,6530,0
20240613,163700,45580700,6530,6530,6530,6530,0
20240613,163600,45580700,6530,6530,6530,6530,0
20240613,163500,45580700,6530,6530,6530,6530,0
20240613,163400,45580700,6530,6530,6530,6530,0
20240613,163300,45580700,6530,6530,6530,6530,22
20240613,163200,45580700,6530,6530,6530,6530,0
20240613,163100,45580700,6530,6530,6530,6530,0
20240613,163000,45580700,6530,6530,6530,6530,0
20240613,162900,45580700,6530,6530,6530,6530,0
20240613,162800,45580700,6530,6530,6530,6530,0
20240613,162700,45580700,6530,6530,6530,6530,0
20240613,162600,45580700,6530,6530,6530,6530,0
20240613,162500,45580700,6530,6530,6530,6530,0
20240613,162400,45580700,6530,6530,6530,6530,0
20240613,162300,45580700,6530,6530,6530,6530,0
20240613,162200,45580700,6530,6530,6530,6530,0
20240613,162100,45580700,6530,6530,6530,6530,0
20240613,162000,45580700,6530,6530,6530,6530,0
20240613,161900,45580700,6530,6530,6530,6530,0
20240613,161800,45580700,6530,6530,6530,6530,0
20240613,161700,45580700,6530,6530,6530,6530,0
20240613,161600,45580700,6530,6530,6530,6530,0
20240613,161500,45580700,6530,6530,6530,6530,0
20240613,161400,45580700,6530,6530,6530,6530,0
20240613,161300,45580700,6530,6530,6530,6530,0
20240613,161200,45580700,6530,6530,6530,6530,0
20240613,161100,45580700,6530,6530,6530,6530,0
20240613,161000,45580700,6530,6530,6530,6530,0
20240613,160900,45580700,6530,6530,6530,6530,0
20240613,160800,45580700,6530,6530,6530,6530,0
20240613,160700,45580700,6530,6530,6530,6530,0
20240613,160600,45580700,6530,6530,6530,6530,0
20240613,160500,45580700,6530,6530,6530,6530,0
20240613,160400,45580700,6530,6530,6530,6530,0
20240613,160300,45580700,6530,6530,6530,6530,22
20240613,160200,45580700,6530,6530,6530,6530,0
20240613,160100,45580700,6530,6530,6530,6530,0
20240613,160000,45580700,6530,6530,6530,6530,0
20240613,155900,45580700,6530,6530,6530,6530,0
20240613,155800,45580700,6530,6530,6530,6530,0
20240613,155700,45580700,6530,6530,6530,6530,0
20240613,155600,45580700,6530,6530,6530,6530,0
20240613,155500,45580700,6530,6530,6530,6530,0
20240613,155400,45580700,6530,6530,6530,6530,0
20240613,155300,45580700,6530,6530,6530,6530,0
20240613,155200,45580700,6530,6530,6530,6530,0
20240613,155100,45580700,6530,6530,6530,6530,0
20240613,155000,45580700,6530,6530,6530,6530,0
20240613,154900,45580700,6530,6530,6530,6530,0
20240613,154800,45580700,6530,6530,6530,6530,0
20240613,154700,45580700,6530,6530,6530,6530,0
20240613,154600,45580700,6530,6530,6530,6530,0
20240613,154500,45580700,6530,6530,6530,6530,0
20240613,154400,45580700,6530,6530,6530,6530,0
20240613,154300,45580700,6530,6530,6530,6530,0
20240613,154200,45580700,6530,6530,6530,6530,0
20240613,154100,45580700,6530,6530,6530,6530,0
20240613,154000,45580700,6530,6530,6530,6530,0
20240613,153900,45580700,6530,6530,6530,6530,0
20240613,153800,45580700,6530,6530,6530,6530,0
20240613,153700,45580700,6530,6530,6530,6530,0
20240613,153600,45580700,6530,6530,6530,6530,0
20240613,153500,45580700,6530,6530,6530,6530,0
20240613,153400,45580700,6530,6530,6530,6530,0
20240613,153300,45580700,6530,6530,6530,6530,22
20240613,153200,45580700,6530,6530,6530,6530,0
20240613,153100,45580700,6530,6530,6530,6530,0
20240613,153000,45580700,6530,6530,6530,6530,22
20240613,152900,45437040,6530,6530,6530,6530,0
20240613,152800,45437040,6530,6530,6530,6530,0
20240613,152700,45437040,6530,6530,6530,6530,0
20240613,152600,45437040,6530,6530,6530,6530,0
20240613,152500,45437040,6530,6530,6530,6530,0
20240613,152400,45437040,6530,6530,6530,6530,0
20240613,152300,45437040,6530,6530,6530,6530,0
20240613,152200,45437040,6530,6530,6530,6530,0
20240613,152100,45437040,6530,6530,6530,6530,0
20240613,152000,45437040,6530,6530,6530,6530,0
20240613,151900,45437040,6530,6510,6530,6510,9
20240613,151800,45378390,6520,6520,6520,6520,0
20240613,151700,45378390,6520,6520,6520,6520,0
20240613,151600,45378390,6520,6490,6520,6490,2
20240613,151500,45365380,6480,6480,6480,6480,21
20240613,151400,45229300,6530,6530,6530,6530,0
20240613,151300,45229300,6530,6530,6530,6530,38
20240613,151200,44981160,6480,6480,6480,6480,0
20240613,151100,44981160,6480,6480,6480,6480,0
20240613,151000,44981160,6480,6480,6480,6480,0
20240613,150900,44981160,6480,6480,6480,6480,0
20240613,150800,44981160,6480,6480,6480,6480,3
20240613,150700,44961720,6530,6530,6530,6530,0
20240613,150600,44961720,6530,6530,6530,6530,0
20240613,150500,44961720,6530,6530,6530,6530,0
20240613,150400,44961720,6530,6530,6530,6530,0
20240613,150300,44961720,6530,6530,6530,6530,0
20240613,150200,44961720,6530,6520,6530,6520,103
20240613,150100,44290150,6530,6530,6530,6530,0
20240613,150000,44290150,6530,6530,6530,6530,0
20240613,145900,44290150,6530,6530,6530,6530,0
20240613,145800,44290150,6530,6530,6530,6530,0
20240613,145700,44290150,6530,6530,6530,6530,0
20240613,145600,44290150,6530,6530,6530,6530,0
20240613,145500,44290150,6530,6530,6530,6530,0
20240613,145400,44290150,6530,6510,6530,6510,26
20240613,145300,44120860,6510,6510,6510,6510,0
20240613,145200,44120860,6510,6510,6510,6510,0
20240613,145100,44120860,6510,6510,6510,6490,10
20240613,145000,44055900,6530,6530,6530,6530,0
20240613,144900,44055900,6530,6530,6530,6530,0
20240613,144800,44055900,6530,6530,6530,6530,0
20240613,144700,44055900,6530,6530,6530,6530,0
20240613,144600,44055900,6530,6530,6530,6530,0
20240613,144500,44055900,6530,6530,6530,6530,0
20240613,144400,44055900,6530,6530,6530,6530,3
20240613,144300,44036310,6530,6530,6530,6530,0
20240613,144200,44036310,6530,6530,6530,6530,0
20240613,144100,44036310,6530,6530,6530,6530,0
20240613,144000,44036310,6530,6530,6530,6530,0
20240613,143900,44036310,6530,6530,6530,6530,0
20240613,143800,44036310,6530,6530,6530,6530,0
20240613,143700,44036310,6530,6530,6530,6530,0
20240613,143600,44036310,6530,6530,6530,6530,0
20240613,143500,44036310,6530,6530,6530,6530,0
20240613,143400,44036310,6530,6530,6530,6530,0
20240613,143300,44036310,6530,6530,6530,6530,2
20240613,143200,44023250,6530,6530,6530,6530,0
20240613,143100,44023250,6530,6530,6530,6530,4
20240613,143000,43997130,6520,6520,6520,6520,0
20240613,142900,43997130,6520,6520,6520,6520,24
20240613,142800,43840650,6540,6540,6540,6540,0
20240613,142700,43840650,6540,6540,6540,6540,0
20240613,142600,43840650,6540,6540,6540,6540,0
20240613,142500,43840650,6540,6540,6540,6540,0
20240613,142400,43840650,6540,6540,6540,6540,0
20240613,142300,43840650,6540,6540,6540,6540,0
20240613,142200,43840650,6540,6540,6540,6540,0
20240613,142100,43840650,6540,6540,6540,6540,0
20240613,142000,43840650,6540,6540,6540,6540,0
20240613,141900,43840650,6540,6540,6540,6540,0
20240613,141800,43840650,6540,6540,6540,6540,0
20240613,141700,43840650,6540,6540,6540,6540,0
20240613,141600,43840650,6540,6540,6540,6540,0
20240613,141500,43840650,6540,6540,6540,6540,0
20240613,141400,43840650,6540,6540,6540,6540,0
20240613,141300,43840650,6540,6540,6540,6540,0
20240613,141200,43840650,6540,6540,6540,6540,0
20240613,141100,43840650,6540,6540,6540,6540,0
20240613,141000,43840650,6540,6490,6540,6490,91
20240613,140900,43250010,6490,6490,6490,6490,0
20240613,140800,43250010,6490,6490,6490,6490,0
20240613,140700,43250010,6490,6490,6490,6490,0
20240613,140600,43250010,6490,6490,6490,6490,0
20240613,140500,43250010,6490,6490,6490,6490,0
20240613,140400,43250010,6490,6490,6490,6490,0
20240613,140300,43250010,6490,6490,6490,6490,0
20240613,140200,43250010,6490,6490,6490,6490,0
20240613,140100,43250010,6490,6490,6490,6490,0
20240613,140000,43250010,6490,6490,6490,6490,0
20240613,135900,43250010,6490,6490,6490,6490,0
20240613,135800,43250010,6490,6490,6490,6490,0
20240613,135700,43250010,6490,6490,6490,6490,0
20240613,135600,43250010,6490,6490,6490,6490,0
20240613,135500,43250010,6490,6490,6490,6490,0
20240613,135400,43250010,6490,6490,6490,6490,0
20240613,135300,43250010,6490,6490,6490,6490,2
20240613,135200,43237030,6490,6490,6490,6490,103
20240613,135100,42568560,6500,6500,6500,6500,0
20240613,135000,42568560,6500,6500,6500,6500,16
20240613,134900,42464560,6500,6510,6510,6500,246
20240613,134800,40864560,6520,6520,6520,6520,0
20240613,134700,40864560,6520,6520,6520,6520,114
20240613,134600,40121280,6530,6530,6530,6530,0
20240613,134500,40121280,6530,6530,6530,6530,21
20240613,134400,39984150,6550,6550,6550,6550,0
20240613,134300,39984150,6550,6550,6550,6550,0
20240613,134200,39984150,6550,6550,6550,6550,0
20240613,134100,39984150,6550,6550,6550,6550,0
20240613,134000,39984150,6550,6550,6550,6550,0
20240613,133900,39984150,6550,6550,6550,6550,0
20240613,133800,39984150,6550,6550,6550,6550,0
20240613,133700,39984150,6550,6550,6550,6550,0
20240613,133600,39984150,6550,6550,6550,6550,0
20240613,133500,39984150,6550,6550,6550,6550,0
20240613,133400,39984150,6550,6550,6550,6550,0
20240613,133300,39984150,6550,6550,6550,6550,0
20240613,133200,39984150,6550,6550,6550,6550,0
20240613,133100,39984150,6550,6550,6550,6550,0
20240613,133000,39984150,6550,6550,6550,6550,0
20240613,132900,39984150,6550,6550,6550,6550,0
20240613,132800,39984150,6550,6550,6550,6550,0
20240613,132700,39984150,6550,6550,6550,6550,0
20240613,132600,39984150,6550,6550,6550,6550,0
20240613,132500,39984150,6550,6550,6550,6550,0
20240613,132400,39984150,6550,6550,6550,6550,0
20240613,132300,39984150,6550,6550,6550,6550,0
20240613,132200,39984150,6550,6550,6550,6550,1
20240613,132100,39977600,6540,6540,6540,6540,1
20240613,132000,39971060,6540,6540,6540,6540,0
20240613,131900,39971060,6540,6540,6540,6540,2
20240613,131800,39957980,6540,6540,6540,6540,0
20240613,131700,39957980,6540,6540,6540,6540,0
20240613,131600,39957980,6540,6540,6540,6540,1
20240613,131500,39951440,6540,6540,6540,6540,0
20240613,131400,39951440,6540,6540,6540,6540,0
20240613,131300,39951440,6540,6540,6540,6540,0
20240613,131200,39951440,6540,6540,6540,6540,3
20240613,131100,39931820,6550,6550,6550,6550,0
20240613,131000,39931820,6550,6550,6550,6550,0
20240613,130900,39931820,6550,6550,6550,6550,0
20240613,130800,39931820,6550,6550,6550,6550,1
20240613,130700,39925270,6540,6540,6540,6540,0
20240613,130600,39925270,6540,6540,6540,6540,0
20240613,130500,39925270,6540,6540,6540,6540,1
20240613,130400,39918730,6550,6550,6550,6550,0
20240613,130300,39918730,6550,6550,6550,6550,0
20240613,130200,39918730,6550,6550,6550,6550,0
20240613,130100,39918730,6550,6550,6550,6550,0
20240613,130000,39918730,6550,6550,6550,6550,0
20240613,125900,39918730,6550,6550,6550,6550,0
20240613,125800,39918730,6550,6550,6550,6550,0
20240613,125700,39918730,6550,6550,6550,6550,0
20240613,125600,39918730,6550,6550,6550,6550,0
20240613,125500,39918730,6550,6550,6550,6550,0
20240613,125400,39918730,6550,6550,6550,6550,0
20240613,125300,39918730,6550,6550,6550,6550,0
20240613,125200,39918730,6550,6550,6550,6550,0
20240613,125100,39918730,6550,6550,6550,6550,0
20240613,125000,39918730,6550,6550,6550,6550,0
20240613,124900,39918730,6550,6550,6550,6550,0
20240613,124800,39918730,6550,6550,6550,6550,0
20240613,124700,39918730,6550,6550,6550,6550,0
20240613,124600,39918730,6550,6550,6550,6550,0
20240613,124500,39918730,6550,6550,6550,6550,0
20240613,124400,39918730,6550,6550,6550,6550,5
20240613,124300,39885980,6550,6550,6550,6550,6
20240613,124200,39846680,6540,6540,6540,6540,0
20240613,124100,39846680,6540,6540,6540,6540,0
20240613,124000,39846680,6540,6540,6540,6540,0
20240613,123900,39846680,6540,6540,6540,6540,0
20240613,123800,39846680,6540,6540,6540,6540,0
20240613,123700,39846680,6540,6540,6540,6540,0
20240613,123600,39846680,6540,6540,6540,6540,0
20240613,123500,39846680,6540,6540,6540,6540,0
20240613,123400,39846680,6540,6540,6540,6540,0
20240613,123300,39846680,6540,6540,6540,6540,0
20240613,123200,39846680,6540,6540,6540,6540,0
20240613,123100,39846680,6540,6540,6540,6540,0
20240613,123000,39846680,6540,6540,6540,6540,0
20240613,122900,39846680,6540,6540,6540,6540,0
20240613,122800,39846680,6540,6540,6540,6540,0
20240613,122700,39846680,6540,6540,6540,6540,0
20240613,122600,39846680,6540,6540,6540,6540,0
20240613,122500,39846680,6540,6540,6540,6540,0
20240613,122400,39846680,6540,6540,6540,6540,0
20240613,122300,39846680,6540,6540,6540,6540,0
20240613,122200,39846680,6540,6540,6540,6540,0
20240613,122100,39846680,6540,6540,6540,6540,0
20240613,122000,39846680,6540,6540,6540,6540,0
20240613,121900,39846680,6540,6540,6540,6540,0
20240613,121800,39846680,6540,6540,6540,6540,0
20240613,121700,39846680,6540,6540,6540,6540,0
20240613,121600,39846680,6540,6540,6540,6540,0
20240613,121500,39846680,6540,6540,6540,6540,0
20240613,121400,39846680,6540,6540,6540,6540,0
20240613,121300,39846680,6540,6540,6540,6540,0
20240613,121200,39846680,6540,6540,6540,6540,0
20240613,121100,39846680,6540,6540,6540,6540,0
20240613,121000,39846680,6540,6540,6540,6540,0
20240613,120900,39846680,6540,6540,6540,6540,0
20240613,120800,39846680,6540,6560,6560,6540,98
20240613,120700,39205720,6560,6560,6560,6560,43
20240613,120600,38923640,6570,6570,6570,6570,0
20240613,120500,38923640,6570,6570,6570,6570,0
20240613,120400,38923640,6570,6570,6570,6570,0
20240613,120300,38923640,6570,6570,6570,6570,0
20240613,120200,38923640,6570,6570,6570,6570,0
20240613,120100,38923640,6570,6570,6570,6570,0
20240613,120000,38923640,6570,6570,6570,6570,0
20240613,115900,38923640,6570,6570,6570,6570,0
20240613,115800,38923640,6570,6570,6570,6570,0
20240613,115700,38923640,6570,6570,6570,6570,0
20240613,115600,38923640,6570,6570,6570,6570,0
20240613,115500,38923640,6570,6570,6570,6570,0
20240613,115400,38923640,6570,6570,6570,6570,0
20240613,115300,38923640,6570,6570,6570,6570,0
20240613,115200,38923640,6570,6570,6570,6570,0
20240613,115100,38923640,6570,6570,6570,6570,0
20240613,115000,38923640,6570,6570,6570,6570,0
20240613,114900,38923640,6570,6570,6570,6570,0
20240613,114800,38923640,6570,6570,6570,6570,0
20240613,114700,38923640,6570,6570,6570,6570,0
20240613,114600,38923640,6570,6570,6570,6570,0
20240613,114500,38923640,6570,6570,6570,6570,3
20240613,114400,38903930,6570,6570,6570,6570,0
20240613,114300,38903930,6570,6570,6570,6570,1
20240613,114200,38897360,6540,6540,6540,6540,0
20240613,114100,38897360,6540,6540,6540,6540,0
20240613,114000,38897360,6540,6540,6540,6540,0
20240613,113900,38897360,6540,6540,6540,6540,0
20240613,113800,38897360,6540,6540,6540,6540,0
20240613,113700,38897360,6540,6540,6540,6540,0
20240613,113600,38897360,6540,6540,6540,6540,0
20240613,113500,38897360,6540,6540,6540,6540,0
20240613,113400,38897360,6540,6540,6540,6540,0
20240613,113300,38897360,6540,6540,6540,6540,0
20240613,113200,38897360,6540,6540,6540,6540,0
20240613,113100,38897360,6540,6540,6540,6540,0
20240613,113000,38897360,6540,6540,6540,6540,0
20240613,112900,38897360,6540,6540,6540,6540,0
20240613,112800,38897360,6540,6540,6540,6540,0
20240613,112700,38897360,6540,6540,6540,6540,0
20240613,112600,38897360,6540,6540,6540,6540,0
20240613,112500,38897360,6540,6540,6540,6540,0
20240613,112400,38897360,6540,6550,6550,6540,200
20240613,112300,37588910,6550,6550,6550,6550,5
20240613,112200,37556160,6540,6540,6540,6540,0
20240613,112100,37556160,6540,6560,6560,6540,58
20240613,112000,37176810,6570,6570,6570,6570,42
20240613,111900,36900870,6580,6580,6580,6580,0
20240613,111800,36900870,6580,6580,6580,6580,0
20240613,111700,36900870,6580,6580,6580,6580,0
20240613,111600,36900870,6580,6580,6580,6580,0
20240613,111500,36900870,6580,6580,6580,6580,0
20240613,111400,36900870,6580,6580,6580,6580,0
20240613,111300,36900870,6580,6580,6580,6580,0
20240613,111200,36900870,6580,6580,6580,6580,0
20240613,111100,36900870,6580,6590,6590,6580,102
20240613,111000,36229700,6600,6630,6630,6600,147
20240613,110900,35258920,6630,6620,6630,6620,4
20240613,110800,35232430,6620,6620,6620,6620,0
20240613,110700,35232430,6620,6620,6620,6620,0
20240613,110600,35232430,6620,6620,6620,6620,0
20240613,110500,35232430,6620,6620,6620,6620,0
20240613,110400,35232430,6620,6620,6620,6620,0
20240613,110300,35232430,6620,6620,6620,6620,0
20240613,110200,35232430,6620,6620,6620,6620,0
20240613,110100,35232430,6620,6620,6620,6620,2
20240613,110000,35219190,6610,6610,6610,6610,0
20240613,105900,35219190,6610,6610,6610,6610,5
20240613,105800,35186140,6640,6640,6640,6640,0
20240613,105700,35186140,6640,6610,6640,6610,6
20240613,105600,35146450,6640,6640,6640,6640,0
20240613,105500,35146450,6640,6640,6640,6640,0
20240613,105400,35146450,6640,6640,6640,6640,0
20240613,105300,35146450,6640,6640,6640,6640,0
20240613,105200,35146450,6640,6640,6640,6640,0
20240613,105100,35146450,6640,6640,6640,6640,0
20240613,105000,35146450,6640,6640,6640,6640,0
20240613,104900,35146450,6640,6640,6640,6640,0
20240613,104800,35146450,6640,6640,6640,6640,0
20240613,104700,35146450,6640,6640,6640,6640,0
20240613,104600,35146450,6640,6640,6640,6640,0
20240613,104500,35146450,6640,6640,6640,6640,0
20240613,104400,35146450,6640,6640,6640,6640,0
20240613,104300,35146450,6640,6640,6640,6640,0
20240613,104200,35146450,6640,6640,6640,6640,0
20240613,104100,35146450,6640,6640,6640,6640,0
20240613,104000,35146450,6640,6640,6640,6640,0
20240613,103900,35146450,6640,6640,6640,6640,0
20240613,103800,35146450,6640,6640,6640,6640,0
20240613,103700,35146450,6640,6640,6640,6640,0
20240613,103600,35146450,6640,6620,6640,6620,11
20240613,103500,35073560,6640,6640,6640,6640,0
20240613,103400,35073560,6640,6640,6640,6640,0
20240613,103300,35073560,6640,6640,6640,6640,0
20240613,103200,35073560,6640,6640,6640,6640,0
20240613,103100,35073560,6640,6640,6640,6640,0
20240613,103000,35073560,6640,6640,6640,6640,0
20240613,102900,35073560,6640,6640,6640,6640,0
20240613,102800,35073560,6640,6640,6640,6640,1
20240613,102700,35066920,6640,6640,6640,6640,0
20240613,102600,35066920,6640,6640,6640,6640,0
20240613,102500,35066920,6640,6640,6640,6640,0
20240613,102400,35066920,6640,6640,6640,6640,0
20240613,102300,35066920,6640,6640,6640,6640,0
20240613,102200,35066920,6640,6640,6640,6640,6
20240613,102100,35027080,6640,6630,6640,6630,51
20240613,102000,34688940,6640,6640,6640,6640,0
20240613,101900,34688940,6640,6640,6640,6640,100
20240613,101800,34024940,6640,6640,6640,6640,0
20240613,101700,34024940,6640,6640,6640,6640,0
20240613,101600,34024940,6640,6640,6640,6640,0
20240613,101500,34024940,6640,6640,6640,6640,0
20240613,101400,34024940,6640,6640,6640,6640,0
20240613,101300,34024940,6640,6640,6640,6640,1
20240613,101200,34018300,6630,6630,6630,6630,0
20240613,101100,34018300,6630,6630,6630,6630,1
20240613,101000,34011670,6640,6640,6640,6640,0
20240613,100900,34011670,6640,6640,6640,6640,0
20240613,100800,34011670,6640,6640,6640,6640,0
20240613,100700,34011670,6640,6640,6640,6640,0
20240613,100600,34011670,6640,6640,6640,6640,0
20240613,100500,34011670,6640,6640,6640,6640,0
20240613,100400,34011670,6640,6640,6640,6640,0
20240613,100300,34011670,6640,6640,6640,6640,0
20240613,100200,34011670,6640,6640,6640,6640,0
20240613,100100,34011670,6640,6640,6640,6640,1
20240613,100000,34005030,6610,6610,6610,6610,0
20240613,095900,34005030,6610,6630,6630,6610,3
20240613,095800,33985170,6660,6660,6660,6660,0
20240613,095700,33985170,6660,6660,6660,6660,1
20240613,095600,33978510,6660,6660,6660,6660,0
20240613,095500,33978510,6660,6640,6660,6640,478
20240613,095400,30796870,6640,6640,6640,6640,0
20240613,095300,30796870,6640,6620,6640,6620,575
20240613,095200,26990320,6620,6620,6620,6620,599
20240613,095100,23024940,6620,6620,6620,6620,0
20240613,095000,23024940,6620,6620,6620,6620,1
20240613,094900,23018320,6610,6600,6610,6600,26
20240613,094800,22846470,6610,6610,6610,6610,0
20240613,094700,22846470,6610,6600,6610,6570,7
20240613,094600,22800380,6650,6650,6650,6650,0
20240613,094500,22800380,6650,6650,6650,6650,0
20240613,094400,22800380,6650,6650,6650,6650,0
20240613,094300,22800380,6650,6650,6650,6650,0
20240613,094200,22800380,6650,6650,6650,6650,0
20240613,094100,22800380,6650,6650,6650,6650,0
20240613,094000,22800380,6650,6640,6650,6640,2
20240613,093900,22787090,6570,6580,6580,6570,3
20240613,093800,22767360,6650,6650,6650,6650,0
20240613,093700,22767360,6650,6570,6650,6570,257
20240613,093600,21078730,6560,6560,6570,6560,10
20240613,093500,21013110,6570,6570,6570,6570,0
20240613,093400,21013110,6570,6610,6610,6570,245
20240613,093300,19403180,6570,6570,6570,6570,0
20240613,093200,19403180,6570,6580,6580,6570,3
20240613,093100,19383450,6660,6570,6660,6570,1112
20240613,093000,12073770,6570,6550,6570,6550,463
20240613,092900,9039330,6550,6550,6550,6550,0
20240613,092800,9039330,6550,6550,6550,6550,0
20240613,092700,9039330,6550,6550,6550,6550,0
20240613,092600,9039330,6550,6550,6550,6540,196
20240613,092500,7757460,6560,6560,6560,6560,0
20240613,092400,7757460,6560,6560,6560,6560,1
20240613,092300,7750900,6550,6550,6550,6550,406
20240613,092200,5091600,6570,6560,6570,6560,112
20240613,092100,4356870,6560,6560,6560,6560,1
20240613,092000,4350310,6550,6550,6550,6550,294
20240613,091900,2424610,6550,6550,6550,6550,0
20240613,091800,2424610,6550,6540,6550,6540,2
20240613,091700,2411520,6550,6550,6550,6550,0
20240613,091600,2411520,6550,6550,6550,6550,1
20240613,091500,2404970,6540,6530,6540,6530,309
20240613,091400,385180,6540,6540,6540,6540,0
20240613,091300,385180,6540,6540,6540,6540,0
20240613,091200,385180,6540,6540,6540,6540,1
20240613,091100,378640,6520,6520,6520,6520,3
20240613,091000,359080,6540,6540,6540,6540,0
20240613,090900,359080,6540,6540,6540,6540,0
20240613,090800,359080,6540,6530,6540,6520,33
20240613,090700,143890,6550,6550,6550,6550,0
20240613,090600,143890,6550,6550,6550,6550,0
20240613,090500,143890,6550,6550,6550,6550,0
20240613,090400,143890,6550,6550,6550,6550,0
20240613,090300,143890,6550,6550,6550,6550,0
20240613,090200,143890,6550,6550,6550,6550,1
20240613,090100,137340,6540,6540,6540,6540,3
20240613,090000,117720,6540,6540,6540,6540,18