KissMeData/001770/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183500,15781270,16960,16960,16960,16960,6
20240612,183400,15781270,16960,16960,16960,16960,0
20240612,183300,15781270,16960,16960,16960,16960,0
20240612,183200,15781270,16960,16960,16960,16960,0
20240612,183100,15781270,16960,16960,16960,16960,0
20240612,183000,15781270,16960,16960,16960,16960,0
20240612,182900,15781270,16960,16960,16960,16960,0
20240612,182800,15781270,16960,16960,16960,16960,0
20240612,182700,15781270,16960,16960,16960,16960,0
20240612,182600,15781270,16960,16960,16960,16960,0
20240612,182500,15781270,16960,16960,16960,16960,0
20240612,182400,15781270,16960,16960,16960,16960,0
20240612,182300,15781270,16960,16960,16960,16960,0
20240612,182200,15781270,16960,16960,16960,16960,0
20240612,182100,15781270,16960,16960,16960,16960,0
20240612,182000,15781270,16960,16960,16960,16960,0
20240612,181900,15781270,16960,16960,16960,16960,0
20240612,181800,15781270,16960,16960,16960,16960,0
20240612,181700,15781270,16960,16960,16960,16960,0
20240612,181600,15781270,16960,16960,16960,16960,0
20240612,181500,15781270,16960,16960,16960,16960,0
20240612,181400,15781270,16960,16960,16960,16960,0
20240612,181300,15781270,16960,16960,16960,16960,0
20240612,181200,15781270,16960,16960,16960,16960,0
20240612,181100,15781270,16960,16960,16960,16960,0
20240612,181000,15781270,16960,16960,16960,16960,0
20240612,180900,15781270,16960,16960,16960,16960,0
20240612,180800,15781270,16960,16960,16960,16960,0
20240612,180700,15781270,16960,16960,16960,16960,0
20240612,180600,15781270,16960,16960,16960,16960,0
20240612,180500,15781270,16960,16960,16960,16960,6
20240612,180400,15781270,16960,16960,16960,16960,0
20240612,180300,15781270,16960,16960,16960,16960,0
20240612,180200,15781270,16960,16960,16960,16960,0
20240612,180100,15781270,16960,16960,16960,16960,0
20240612,180000,15781270,16960,16960,16960,16960,0
20240612,175900,15781270,16960,16960,16960,16960,0
20240612,175800,15781270,16960,16960,16960,16960,0
20240612,175700,15781270,16960,16960,16960,16960,0
20240612,175600,15781270,16960,16960,16960,16960,0
20240612,175500,15781270,16960,16960,16960,16960,0
20240612,175400,15781270,16960,16960,16960,16960,0
20240612,175300,15781270,16960,16960,16960,16960,0
20240612,175200,15781270,16960,16960,16960,16960,0
20240612,175100,15781270,16960,16960,16960,16960,0
20240612,175000,15781270,16960,16960,16960,16960,0
20240612,174900,15781270,16960,16960,16960,16960,0
20240612,174800,15781270,16960,16960,16960,16960,0
20240612,174700,15781270,16960,16960,16960,16960,0
20240612,174600,15781270,16960,16960,16960,16960,0
20240612,174500,15781270,16960,16960,16960,16960,0
20240612,174400,15781270,16960,16960,16960,16960,0
20240612,174300,15781270,16960,16960,16960,16960,0
20240612,174200,15781270,16960,16960,16960,16960,0
20240612,174100,15781270,16960,16960,16960,16960,0
20240612,174000,15781270,16960,16960,16960,16960,0
20240612,173900,15781270,16960,16960,16960,16960,0
20240612,173800,15781270,16960,16960,16960,16960,0
20240612,173700,15781270,16960,16960,16960,16960,0
20240612,173600,15781270,16960,16960,16960,16960,0
20240612,173500,15781270,16960,16960,16960,16960,6
20240612,173400,15781270,16960,16960,16960,16960,0
20240612,173300,15781270,16960,16960,16960,16960,0
20240612,173200,15781270,16960,16960,16960,16960,0
20240612,173100,15781270,16960,16960,16960,16960,0
20240612,173000,15781270,16960,16960,16960,16960,0
20240612,172900,15781270,16960,16960,16960,16960,0
20240612,172800,15781270,16960,16960,16960,16960,0
20240612,172700,15781270,16960,16960,16960,16960,0
20240612,172600,15781270,16960,16960,16960,16960,0
20240612,172500,15781270,16960,16960,16960,16960,0
20240612,172400,15781270,16960,16960,16960,16960,0
20240612,172300,15781270,16960,16960,16960,16960,0
20240612,172200,15781270,16960,16960,16960,16960,0
20240612,172100,15781270,16960,16960,16960,16960,0
20240612,172000,15781270,16960,16960,16960,16960,0
20240612,171900,15781270,16960,16960,16960,16960,0
20240612,171800,15781270,16960,16960,16960,16960,0
20240612,171700,15781270,16960,16960,16960,16960,0
20240612,171600,15781270,16960,16960,16960,16960,0
20240612,171500,15781270,16960,16960,16960,16960,0
20240612,171400,15781270,16960,16960,16960,16960,0
20240612,171300,15781270,16960,16960,16960,16960,0
20240612,171200,15781270,16960,16960,16960,16960,0
20240612,171100,15781270,16960,16960,16960,16960,0
20240612,171000,15781270,16960,16960,16960,16960,0
20240612,170900,15781270,16960,16960,16960,16960,0
20240612,170800,15781270,16960,16960,16960,16960,0
20240612,170700,15781270,16960,16960,16960,16960,0
20240612,170600,15781270,16960,16960,16960,16960,0
20240612,170500,15781270,16960,16960,16960,16960,6
20240612,170400,15781270,16960,16960,16960,16960,0
20240612,170300,15781270,16960,16960,16960,16960,0
20240612,170200,15781270,16960,16960,16960,16960,0
20240612,170100,15781270,16960,16960,16960,16960,0
20240612,170000,15781270,16960,16960,16960,16960,0
20240612,165900,15781270,16960,16960,16960,16960,0
20240612,165800,15781270,16960,16960,16960,16960,0
20240612,165700,15781270,16960,16960,16960,16960,0
20240612,165600,15781270,16960,16960,16960,16960,0
20240612,165500,15781270,16960,16960,16960,16960,0
20240612,165400,15781270,16960,16960,16960,16960,0
20240612,165300,15781270,16960,16960,16960,16960,0
20240612,165200,15781270,16960,16960,16960,16960,0
20240612,165100,15781270,16960,16960,16960,16960,0
20240612,165000,15781270,16960,16960,16960,16960,0
20240612,164900,15781270,16960,16960,16960,16960,0
20240612,164800,15781270,16960,16960,16960,16960,0
20240612,164700,15781270,16960,16960,16960,16960,0
20240612,164600,15781270,16960,16960,16960,16960,0
20240612,164500,15781270,16960,16960,16960,16960,0
20240612,164400,15781270,16960,16960,16960,16960,0
20240612,164300,15781270,16960,16960,16960,16960,0
20240612,164200,15781270,16960,16960,16960,16960,0
20240612,164100,15781270,16960,16960,16960,16960,0
20240612,164000,15781270,16960,16960,16960,16960,0
20240612,163900,15781270,16960,16960,16960,16960,0
20240612,163800,15781270,16960,16960,16960,16960,0
20240612,163700,15781270,16960,16960,16960,16960,0
20240612,163600,15781270,16960,16960,16960,16960,0
20240612,163500,15781270,16960,16960,16960,16960,6
20240612,163400,15781270,16960,16960,16960,16960,0
20240612,163300,15781270,16960,16960,16960,16960,0
20240612,163200,15781270,16960,16960,16960,16960,0
20240612,163100,15781270,16960,16960,16960,16960,0
20240612,163000,15781270,16960,16960,16960,16960,0
20240612,162900,15781270,16960,16960,16960,16960,0
20240612,162800,15781270,16960,16960,16960,16960,0
20240612,162700,15781270,16960,16960,16960,16960,0
20240612,162600,15781270,16960,16960,16960,16960,0
20240612,162500,15781270,16960,16960,16960,16960,0
20240612,162400,15781270,16960,16960,16960,16960,0
20240612,162300,15781270,16960,16960,16960,16960,0
20240612,162200,15781270,16960,16960,16960,16960,0
20240612,162100,15781270,16960,16960,16960,16960,0
20240612,162000,15781270,16960,16960,16960,16960,0
20240612,161900,15781270,16960,16960,16960,16960,0
20240612,161800,15781270,16960,16960,16960,16960,0
20240612,161700,15781270,16960,16960,16960,16960,0
20240612,161600,15781270,16960,16960,16960,16960,0
20240612,161500,15781270,16960,16960,16960,16960,0
20240612,161400,15781270,16960,16960,16960,16960,0
20240612,161300,15781270,16960,16960,16960,16960,0
20240612,161200,15781270,16960,16960,16960,16960,0
20240612,161100,15781270,16960,16960,16960,16960,0
20240612,161000,15781270,16960,16960,16960,16960,0
20240612,160900,15781270,16960,16960,16960,16960,0
20240612,160800,15781270,16960,16960,16960,16960,0
20240612,160700,15781270,16960,16960,16960,16960,0
20240612,160600,15781270,16960,16960,16960,16960,0
20240612,160500,15781270,16960,16960,16960,16960,6
20240612,160400,15781270,16960,16960,16960,16960,0
20240612,160300,15781270,16960,16960,16960,16960,0
20240612,160200,15781270,16960,16960,16960,16960,0
20240612,160100,15781270,16960,16960,16960,16960,0
20240612,160000,15781270,16960,16960,16960,16960,0
20240612,155900,15781270,16960,16960,16960,16960,0
20240612,155800,15781270,16960,16960,16960,16960,0
20240612,155700,15781270,16960,16960,16960,16960,0
20240612,155600,15781270,16960,16960,16960,16960,0
20240612,155500,15781270,16960,16960,16960,16960,0
20240612,155400,15781270,16960,16960,16960,16960,0
20240612,155300,15781270,16960,16960,16960,16960,0
20240612,155200,15781270,16960,16960,16960,16960,0
20240612,155100,15781270,16960,16960,16960,16960,0
20240612,155000,15781270,16960,16960,16960,16960,0
20240612,154900,15781270,16960,16960,16960,16960,0
20240612,154800,15781270,16960,16960,16960,16960,0
20240612,154700,15781270,16960,16960,16960,16960,0
20240612,154600,15781270,16960,16960,16960,16960,0
20240612,154500,15781270,16960,16960,16960,16960,0
20240612,154400,15781270,16960,16960,16960,16960,0
20240612,154300,15781270,16960,16960,16960,16960,0
20240612,154200,15781270,16960,16960,16960,16960,0
20240612,154100,15781270,16960,16960,16960,16960,0
20240612,154000,15781270,16960,16960,16960,16960,0
20240612,153900,15781270,16960,16960,16960,16960,0
20240612,153800,15781270,16960,16960,16960,16960,0
20240612,153700,15781270,16960,16960,16960,16960,0
20240612,153600,15781270,16960,16960,16960,16960,0
20240612,153500,15781270,16960,16960,16960,16960,6
20240612,153400,15781270,16960,16960,16960,16960,0
20240612,153300,15781270,16960,16960,16960,16960,0
20240612,153200,15781270,16960,16960,16960,16960,0
20240612,153100,15781270,16960,16960,16960,16960,0
20240612,153000,15781270,16960,16960,16960,16960,6
20240612,152900,15679510,16960,16960,16960,16960,0
20240612,152800,15679510,16960,16960,16960,16960,0
20240612,152700,15679510,16960,16960,16960,16960,0
20240612,152600,15679510,16960,16960,16960,16960,0
20240612,152500,15679510,16960,16960,16960,16960,0
20240612,152400,15679510,16960,16960,16960,16960,0
20240612,152300,15679510,16960,16960,16960,16960,0
20240612,152200,15679510,16960,16960,16960,16960,0
20240612,152100,15679510,16960,16960,16960,16960,0
20240612,152000,15679510,16960,16960,16960,16960,0
20240612,151900,15679510,16960,16960,16960,16960,0
20240612,151800,15679510,16960,16960,16960,16960,0
20240612,151700,15679510,16960,16960,16960,16960,2
20240612,151600,15645590,16960,16960,16960,16960,20
20240612,151500,15306390,16900,16910,16910,16900,19
20240612,151400,14985200,16910,16910,16910,16910,51
20240612,151300,14122790,16960,16960,16960,16960,0
20240612,151200,14122790,16960,16960,16960,16960,0
20240612,151100,14122790,16960,16960,16960,16960,0
20240612,151000,14122790,16960,16960,16960,16960,10
20240612,150900,13953190,16960,16960,16960,16960,0
20240612,150800,13953190,16960,16960,16960,16960,0
20240612,150700,13953190,16960,16960,16960,16960,0
20240612,150600,13953190,16960,16960,16960,16960,0
20240612,150500,13953190,16960,16960,16960,16960,0
20240612,150400,13953190,16960,16960,16960,16960,0
20240612,150300,13953190,16960,16960,16960,16960,0
20240612,150200,13953190,16960,16960,16960,16960,0
20240612,150100,13953190,16960,16960,16960,16960,0
20240612,150000,13953190,16960,16960,16960,16960,0
20240612,145900,13953190,16960,16960,16960,16960,0
20240612,145800,13953190,16960,16960,16960,16960,0
20240612,145700,13953190,16960,16960,16960,16960,0
20240612,145600,13953190,16960,16960,16960,16960,0
20240612,145500,13953190,16960,16960,16960,16960,0
20240612,145400,13953190,16960,16960,16960,16960,0
20240612,145300,13953190,16960,16960,16960,16960,0
20240612,145200,13953190,16960,16960,16960,16960,0
20240612,145100,13953190,16960,16960,16960,16960,0
20240612,145000,13953190,16960,16960,16960,16960,0
20240612,144900,13953190,16960,16960,16960,16960,0
20240612,144800,13953190,16960,16960,16960,16960,0
20240612,144700,13953190,16960,16960,16960,16960,0
20240612,144600,13953190,16960,16960,16960,16960,0
20240612,144500,13953190,16960,16960,16960,16960,0
20240612,144400,13953190,16960,16960,16960,16960,0
20240612,144300,13953190,16960,16960,16960,16960,0
20240612,144200,13953190,16960,16960,16960,16960,0
20240612,144100,13953190,16960,16960,16960,16960,1
20240612,144000,13936230,16960,16960,16960,16960,0
20240612,143900,13936230,16960,16960,16960,16960,1
20240612,143800,13919270,16920,16920,16920,16920,0
20240612,143700,13919270,16920,16920,16920,16920,0
20240612,143600,13919270,16920,16920,16920,16920,0
20240612,143500,13919270,16920,16920,16920,16920,0
20240612,143400,13919270,16920,16920,16920,16920,0
20240612,143300,13919270,16920,16920,16920,16920,0
20240612,143200,13919270,16920,16920,16920,16920,0
20240612,143100,13919270,16920,16920,16920,16920,0
20240612,143000,13919270,16920,16940,16940,16920,200
20240612,142900,10534330,16940,16940,16940,16940,0
20240612,142800,10534330,16940,16940,16940,16940,0
20240612,142700,10534330,16940,16940,16940,16940,0
20240612,142600,10534330,16940,16940,16940,16940,0
20240612,142500,10534330,16940,16940,16940,16940,0
20240612,142400,10534330,16940,16940,16940,16940,0
20240612,142300,10534330,16940,16940,16940,16940,0
20240612,142200,10534330,16940,16950,16950,16940,99
20240612,142100,8856810,16960,16960,16960,16960,0
20240612,142000,8856810,16960,16960,16960,16960,0
20240612,141900,8856810,16960,16960,16960,16960,0
20240612,141800,8856810,16960,16960,16960,16960,0
20240612,141700,8856810,16960,16960,16960,16960,0
20240612,141600,8856810,16960,16960,16960,16960,0
20240612,141500,8856810,16960,16960,16960,16960,0
20240612,141400,8856810,16960,16960,16960,16960,0
20240612,141300,8856810,16960,16960,16960,16960,12
20240612,141200,8653290,16970,16970,16970,16970,0
20240612,141100,8653290,16970,16970,16970,16970,0
20240612,141000,8653290,16970,16970,16970,16970,0
20240612,140900,8653290,16970,16970,16970,16970,0
20240612,140800,8653290,16970,16970,16970,16970,0
20240612,140700,8653290,16970,16970,16970,16970,0
20240612,140600,8653290,16970,16970,16970,16970,0
20240612,140500,8653290,16970,16970,16970,16970,0
20240612,140400,8653290,16970,16970,16970,16970,0
20240612,140300,8653290,16970,16970,16970,16970,0
20240612,140200,8653290,16970,16970,16970,16970,0
20240612,140100,8653290,16970,16970,16970,16970,0
20240612,140000,8653290,16970,16970,16970,16970,0
20240612,135900,8653290,16970,16970,16970,16970,0
20240612,135800,8653290,16970,16970,16970,16970,0
20240612,135700,8653290,16970,16970,16970,16970,0
20240612,135600,8653290,16970,16970,16970,16970,0
20240612,135500,8653290,16970,16970,16970,16970,0
20240612,135400,8653290,16970,16970,16970,16970,0
20240612,135300,8653290,16970,16970,16970,16970,0
20240612,135200,8653290,16970,16970,16970,16970,0
20240612,135100,8653290,16970,16970,16970,16970,0
20240612,135000,8653290,16970,16970,16970,16970,11
20240612,134900,8466620,16980,16980,16980,16980,0
20240612,134800,8466620,16980,16980,16980,16980,0
20240612,134700,8466620,16980,16980,16980,16980,0
20240612,134600,8466620,16980,16980,16980,16980,0
20240612,134500,8466620,16980,16980,16980,16980,0
20240612,134400,8466620,16980,16980,16980,16980,0
20240612,134300,8466620,16980,16980,16980,16980,0
20240612,134200,8466620,16980,16980,16980,16980,0
20240612,134100,8466620,16980,16980,16980,16980,0
20240612,134000,8466620,16980,16980,16980,16980,0
20240612,133900,8466620,16980,16980,16980,16980,0
20240612,133800,8466620,16980,16980,16980,16980,0
20240612,133700,8466620,16980,16980,16980,16980,0
20240612,133600,8466620,16980,16980,16980,16980,0
20240612,133500,8466620,16980,16980,16980,16980,0
20240612,133400,8466620,16980,16980,16980,16980,1
20240612,133300,8449640,16980,16980,16980,16980,0
20240612,133200,8449640,16980,16980,16980,16980,0
20240612,133100,8449640,16980,16980,16980,16980,0
20240612,133000,8449640,16980,16980,16980,16980,0
20240612,132900,8449640,16980,16980,16980,16980,0
20240612,132800,8449640,16980,16980,16980,16980,0
20240612,132700,8449640,16980,16980,16980,16980,0
20240612,132600,8449640,16980,16980,16980,16980,0
20240612,132500,8449640,16980,16980,16980,16980,0
20240612,132400,8449640,16980,16980,16980,16980,0
20240612,132300,8449640,16980,16980,16980,16980,0
20240612,132200,8449640,16980,16980,16980,16980,0
20240612,132100,8449640,16980,16980,16980,16980,0
20240612,132000,8449640,16980,16980,16980,16980,29
20240612,131900,7957220,16990,16990,16990,16990,0
20240612,131800,7957220,16990,16990,16990,16990,0
20240612,131700,7957220,16990,16990,16990,16990,0
20240612,131600,7957220,16990,16990,16990,16990,0
20240612,131500,7957220,16990,16990,16990,16990,0
20240612,131400,7957220,16990,16990,16990,16990,0
20240612,131300,7957220,16990,16990,16990,16990,0
20240612,131200,7957220,16990,16990,16990,16990,0
20240612,131100,7957220,16990,16990,16990,16990,0
20240612,131000,7957220,16990,16990,16990,16990,0
20240612,130900,7957220,16990,16990,16990,16990,0
20240612,130800,7957220,16990,16990,16990,16990,1
20240612,130700,7940230,16990,16990,16990,16990,0
20240612,130600,7940230,16990,16990,16990,16990,0
20240612,130500,7940230,16990,16990,16990,16990,0
20240612,130400,7940230,16990,16990,16990,16990,0
20240612,130300,7940230,16990,16990,16990,16990,0
20240612,130200,7940230,16990,16990,16990,16990,0
20240612,130100,7940230,16990,16990,16990,16990,0
20240612,130000,7940230,16990,16990,16990,16990,0
20240612,125900,7940230,16990,16990,16990,16990,0
20240612,125800,7940230,16990,16990,16990,16990,0
20240612,125700,7940230,16990,16990,16990,16990,0
20240612,125600,7940230,16990,16990,16990,16990,0
20240612,125500,7940230,16990,16990,16990,16990,0
20240612,125400,7940230,16990,16990,16990,16990,0
20240612,125300,7940230,16990,16990,16990,16990,0
20240612,125200,7940230,16990,16990,16990,16990,0
20240612,125100,7940230,16990,16990,16990,16990,0
20240612,125000,7940230,16990,16990,16990,16990,0
20240612,124900,7940230,16990,16990,16990,16990,0
20240612,124800,7940230,16990,16990,16990,16990,0
20240612,124700,7940230,16990,16990,16990,16990,0
20240612,124600,7940230,16990,16990,16990,16990,0
20240612,124500,7940230,16990,16990,16990,16990,0
20240612,124400,7940230,16990,16990,16990,16990,0
20240612,124300,7940230,16990,16990,16990,16990,0
20240612,124200,7940230,16990,16990,16990,16990,2
20240612,124100,7906250,17000,17000,17000,17000,0
20240612,124000,7906250,17000,17000,17000,17000,0
20240612,123900,7906250,17000,17000,17000,17000,0
20240612,123800,7906250,17000,17000,17000,17000,0
20240612,123700,7906250,17000,17000,17000,17000,0
20240612,123600,7906250,17000,17000,17000,17000,0
20240612,123500,7906250,17000,17000,17000,17000,0
20240612,123400,7906250,17000,17000,17000,17000,0
20240612,123300,7906250,17000,17000,17000,17000,0
20240612,123200,7906250,17000,17000,17000,17000,0
20240612,123100,7906250,17000,17000,17000,17000,0
20240612,123000,7906250,17000,17000,17000,17000,0
20240612,122900,7906250,17000,17000,17000,17000,0
20240612,122800,7906250,17000,17000,17000,17000,0
20240612,122700,7906250,17000,17000,17000,17000,0
20240612,122600,7906250,17000,17000,17000,17000,0
20240612,122500,7906250,17000,17000,17000,17000,0
20240612,122400,7906250,17000,17000,17000,17000,0
20240612,122300,7906250,17000,17000,17000,17000,0
20240612,122200,7906250,17000,17000,17000,17000,0
20240612,122100,7906250,17000,17000,17000,17000,0
20240612,122000,7906250,17000,17000,17000,17000,0
20240612,121900,7906250,17000,17000,17000,17000,0
20240612,121800,7906250,17000,17000,17000,17000,0
20240612,121700,7906250,17000,17000,17000,17000,1
20240612,121600,7889250,17010,17010,17010,17010,0
20240612,121500,7889250,17010,17010,17010,17010,0
20240612,121400,7889250,17010,17010,17010,17010,0
20240612,121300,7889250,17010,17010,17010,17010,0
20240612,121200,7889250,17010,17010,17010,17010,0
20240612,121100,7889250,17010,17010,17010,17010,0
20240612,121000,7889250,17010,17010,17010,17010,0
20240612,120900,7889250,17010,17010,17010,17010,0
20240612,120800,7889250,17010,17010,17010,17010,0
20240612,120700,7889250,17010,17010,17010,17010,0
20240612,120600,7889250,17010,17010,17010,17010,0
20240612,120500,7889250,17010,17010,17010,17010,0
20240612,120400,7889250,17010,17010,17010,17010,0
20240612,120300,7889250,17010,17010,17010,17010,0
20240612,120200,7889250,17010,17010,17010,17010,0
20240612,120100,7889250,17010,17010,17010,17010,0
20240612,120000,7889250,17010,17010,17010,17010,0
20240612,115900,7889250,17010,17010,17010,17010,0
20240612,115800,7889250,17010,17010,17010,17010,0
20240612,115700,7889250,17010,17010,17010,17010,0
20240612,115600,7889250,17010,17010,17010,17010,0
20240612,115500,7889250,17010,17010,17010,17010,0
20240612,115400,7889250,17010,17010,17010,17010,0
20240612,115300,7889250,17010,17010,17010,17010,0
20240612,115200,7889250,17010,17010,17010,17010,0
20240612,115100,7889250,17010,17010,17010,17010,0
20240612,115000,7889250,17010,17010,17010,17010,0
20240612,114900,7889250,17010,17010,17010,17010,0
20240612,114800,7889250,17010,17010,17010,17010,0
20240612,114700,7889250,17010,17010,17010,17010,0
20240612,114600,7889250,17010,17010,17010,17010,0
20240612,114500,7889250,17010,17010,17010,17010,0
20240612,114400,7889250,17010,17010,17010,17010,0
20240612,114300,7889250,17010,17010,17010,17010,0
20240612,114200,7889250,17010,17010,17010,17010,0
20240612,114100,7889250,17010,17010,17010,17010,0
20240612,114000,7889250,17010,17010,17010,17010,0
20240612,113900,7889250,17010,17010,17010,17010,0
20240612,113800,7889250,17010,17010,17010,17010,2
20240612,113700,7855230,17020,17020,17020,17020,0
20240612,113600,7855230,17020,17020,17020,17020,0
20240612,113500,7855230,17020,17020,17020,17020,0
20240612,113400,7855230,17020,17020,17020,17020,0
20240612,113300,7855230,17020,17020,17020,17020,0
20240612,113200,7855230,17020,17020,17020,17020,0
20240612,113100,7855230,17020,17020,17020,17020,0
20240612,113000,7855230,17020,17020,17020,17020,0
20240612,112900,7855230,17020,17020,17020,17020,0
20240612,112800,7855230,17020,17020,17020,17020,0
20240612,112700,7855230,17020,17020,17020,17020,0
20240612,112600,7855230,17020,17020,17020,17020,0
20240612,112500,7855230,17020,17020,17020,17020,0
20240612,112400,7855230,17020,17020,17020,17020,0
20240612,112300,7855230,17020,17020,17020,17020,0
20240612,112200,7855230,17020,17020,17020,17020,0
20240612,112100,7855230,17020,17020,17020,17020,0
20240612,112000,7855230,17020,17020,17020,17020,0
20240612,111900,7855230,17020,17020,17020,17020,0
20240612,111800,7855230,17020,17020,17020,17020,0
20240612,111700,7855230,17020,17020,17020,17020,0
20240612,111600,7855230,17020,17020,17020,17020,1
20240612,111500,7838210,17020,17020,17020,17020,0
20240612,111400,7838210,17020,17020,17020,17020,0
20240612,111300,7838210,17020,17020,17020,17020,0
20240612,111200,7838210,17020,17020,17020,17020,0
20240612,111100,7838210,17020,17020,17020,17020,0
20240612,111000,7838210,17020,17020,17020,17020,0
20240612,110900,7838210,17020,17020,17020,17020,0
20240612,110800,7838210,17020,17020,17020,17020,0
20240612,110700,7838210,17020,17020,17020,17020,2
20240612,110600,7804170,17030,17030,17030,17030,0
20240612,110500,7804170,17030,17030,17030,17030,0
20240612,110400,7804170,17030,17030,17030,17030,0
20240612,110300,7804170,17030,17030,17030,17030,0
20240612,110200,7804170,17030,17030,17030,17030,0
20240612,110100,7804170,17030,17030,17030,17030,0
20240612,110000,7804170,17030,17030,17030,17030,0
20240612,105900,7804170,17030,17030,17030,17030,0
20240612,105800,7804170,17030,17030,17030,17030,0
20240612,105700,7804170,17030,17030,17030,17030,0
20240612,105600,7804170,17030,17030,17030,17030,0
20240612,105500,7804170,17030,17030,17030,17030,0
20240612,105400,7804170,17030,17030,17030,17030,0
20240612,105300,7804170,17030,17030,17030,17030,0
20240612,105200,7804170,17030,17030,17030,17030,0
20240612,105100,7804170,17030,17030,17030,17030,0
20240612,105000,7804170,17030,17030,17030,17030,0
20240612,104900,7804170,17030,17030,17030,17030,0
20240612,104800,7804170,17030,17030,17030,17030,0
20240612,104700,7804170,17030,17030,17030,17030,0
20240612,104600,7804170,17030,17030,17030,17030,0
20240612,104500,7804170,17030,17030,17030,17030,0
20240612,104400,7804170,17030,17030,17030,17030,1
20240612,104300,7787140,17030,17030,17030,17030,1
20240612,104200,7770110,17040,17020,17040,17020,35
20240612,104100,7174210,17020,17020,17020,17020,1
20240612,104000,7157190,16930,16930,16930,16930,0
20240612,103900,7157190,16930,16930,16930,16930,0
20240612,103800,7157190,16930,16930,16930,16930,0
20240612,103700,7157190,16930,16930,16930,16930,0
20240612,103600,7157190,16930,16930,16930,16930,0
20240612,103500,7157190,16930,16930,16930,16930,0
20240612,103400,7157190,16930,16930,16930,16930,0
20240612,103300,7157190,16930,16930,16930,16930,0
20240612,103200,7157190,16930,16930,16930,16930,0
20240612,103100,7157190,16930,16930,16930,16930,0
20240612,103000,7157190,16930,16930,16930,16930,0
20240612,102900,7157190,16930,16930,16930,16930,0
20240612,102800,7157190,16930,16930,16930,16930,0
20240612,102700,7157190,16930,16940,16940,16930,90
20240612,102600,5633340,17020,17020,17020,17020,0
20240612,102500,5633340,17020,17020,17020,17020,0
20240612,102400,5633340,17020,17020,17020,17020,0
20240612,102300,5633340,17020,17020,17020,17020,0
20240612,102200,5633340,17020,17020,17020,17020,0
20240612,102100,5633340,17020,17020,17020,17020,0
20240612,102000,5633340,17020,17020,17020,17020,0
20240612,101900,5633340,17020,17020,17020,17020,0
20240612,101800,5633340,17020,17020,17020,17020,0
20240612,101700,5633340,17020,17020,17020,17020,1
20240612,101600,5616320,17020,17020,17020,17020,0
20240612,101500,5616320,17020,17020,17020,17020,0
20240612,101400,5616320,17020,17020,17020,17020,0
20240612,101300,5616320,17020,17020,17020,17020,0
20240612,101200,5616320,17020,17020,17020,17020,0
20240612,101100,5616320,17020,17020,17020,17020,0
20240612,101000,5616320,17020,17020,17020,17020,0
20240612,100900,5616320,17020,17020,17020,17020,0
20240612,100800,5616320,17020,17020,17020,17020,0
20240612,100700,5616320,17020,17020,17020,17020,0
20240612,100600,5616320,17020,17020,17020,17020,0
20240612,100500,5616320,17020,17020,17020,17020,0
20240612,100400,5616320,17020,17020,17020,17020,0
20240612,100300,5616320,17020,17020,17020,17020,0
20240612,100200,5616320,17020,17020,17020,17020,1
20240612,100100,5599300,16920,16920,16920,16920,0
20240612,100000,5599300,16920,16920,16920,16920,0
20240612,095900,5599300,16920,16920,16920,16920,0
20240612,095800,5599300,16920,16920,16920,16920,0
20240612,095700,5599300,16920,16920,16920,16920,0
20240612,095600,5599300,16920,16920,16920,16920,0
20240612,095500,5599300,16920,16920,16920,16920,0
20240612,095400,5599300,16920,16920,16920,16920,0
20240612,095300,5599300,16920,16920,16920,16920,1
20240612,095200,5582380,17020,17020,17020,17020,0
20240612,095100,5582380,17020,17020,17020,17020,0
20240612,095000,5582380,17020,17020,17020,17020,0
20240612,094900,5582380,17020,17020,17020,17020,0
20240612,094800,5582380,17020,17020,17020,17020,0
20240612,094700,5582380,17020,17020,17020,17020,0
20240612,094600,5582380,17020,17020,17020,17020,0
20240612,094500,5582380,17020,17020,17020,17020,0
20240612,094400,5582380,17020,17020,17020,17020,0
20240612,094300,5582380,17020,17020,17020,17020,0
20240612,094200,5582380,17020,17020,17020,17020,0
20240612,094100,5582380,17020,17020,17020,17020,0
20240612,094000,5582380,17020,17020,17020,17020,0
20240612,093900,5582380,17020,17020,17020,17020,0
20240612,093800,5582380,17020,17020,17020,17020,0
20240612,093700,5582380,17020,17020,17020,17020,0
20240612,093600,5582380,17020,17020,17020,17020,0
20240612,093500,5582380,17020,17020,17020,17020,0
20240612,093400,5582380,17020,17020,17020,17020,0
20240612,093300,5582380,17020,17020,17020,17020,0
20240612,093200,5582380,17020,17020,17020,17020,0
20240612,093100,5582380,17020,17020,17020,17020,0
20240612,093000,5582380,17020,17020,17020,17020,0
20240612,092900,5582380,17020,17020,17020,17020,0
20240612,092800,5582380,17020,17020,17020,17020,0
20240612,092700,5582380,17020,17020,17020,17020,0
20240612,092600,5582380,17020,17020,17020,17020,0
20240612,092500,5582380,17020,17020,17020,17020,0
20240612,092400,5582380,17020,17020,17020,17020,0
20240612,092300,5582380,17020,17020,17020,17020,0
20240612,092200,5582380,17020,17020,17020,17020,0
20240612,092100,5582380,17020,17020,17020,17020,0
20240612,092000,5582380,17020,17020,17020,17020,0
20240612,091900,5582380,17020,17020,17020,17020,0
20240612,091800,5582380,17020,17020,17020,17020,0
20240612,091700,5582380,17020,17020,17020,17020,0
20240612,091600,5582380,17020,17020,17020,17020,12
20240612,091500,5378140,17020,17020,17020,17020,0
20240612,091400,5378140,17020,17020,17020,17020,0
20240612,091300,5378140,17020,17020,17020,17020,1
20240612,091200,5361120,17020,17020,17020,17020,37
20240612,091100,4731380,17020,17020,17020,17020,0
20240612,091000,4731380,17020,17020,17020,17020,0
20240612,090900,4731380,17020,17020,17020,17020,0
20240612,090800,4731380,17020,17020,17020,17020,2
20240612,090700,4697340,17020,17010,17020,17010,30
20240612,090600,4186940,17020,17020,17020,17020,0
20240612,090500,4186940,17020,17020,17020,17020,0
20240612,090400,4186940,17020,17020,17020,17020,0
20240612,090300,4186940,17020,17020,17020,17020,0
20240612,090200,4186940,17020,17020,17020,17020,0
20240612,090100,4186940,17020,17030,17030,17020,187
20240612,090000,1004180,17020,17020,17020,17020,59