KissMeData/001070/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183300,40286670,6480,6480,6480,6480,70
20240612,183200,40286670,6480,6480,6480,6480,0
20240612,183100,40286670,6480,6480,6480,6480,0
20240612,183000,40286670,6480,6480,6480,6480,0
20240612,182900,40286670,6480,6480,6480,6480,0
20240612,182800,40286670,6480,6480,6480,6480,0
20240612,182700,40286670,6480,6480,6480,6480,0
20240612,182600,40286670,6480,6480,6480,6480,0
20240612,182500,40286670,6480,6480,6480,6480,0
20240612,182400,40286670,6480,6480,6480,6480,0
20240612,182300,40286670,6480,6480,6480,6480,0
20240612,182200,40286670,6480,6480,6480,6480,0
20240612,182100,40286670,6480,6480,6480,6480,0
20240612,182000,40286670,6480,6480,6480,6480,0
20240612,181900,40286670,6480,6480,6480,6480,0
20240612,181800,40286670,6480,6480,6480,6480,0
20240612,181700,40286670,6480,6480,6480,6480,0
20240612,181600,40286670,6480,6480,6480,6480,0
20240612,181500,40286670,6480,6480,6480,6480,0
20240612,181400,40286670,6480,6480,6480,6480,0
20240612,181300,40286670,6480,6480,6480,6480,0
20240612,181200,40286670,6480,6480,6480,6480,0
20240612,181100,40286670,6480,6480,6480,6480,0
20240612,181000,40286670,6480,6480,6480,6480,0
20240612,180900,40286670,6480,6480,6480,6480,0
20240612,180800,40286670,6480,6480,6480,6480,0
20240612,180700,40286670,6480,6480,6480,6480,0
20240612,180600,40286670,6480,6480,6480,6480,0
20240612,180500,40286670,6480,6480,6480,6480,0
20240612,180400,40286670,6480,6480,6480,6480,0
20240612,180300,40286670,6480,6480,6480,6480,70
20240612,180200,40286670,6480,6480,6480,6480,0
20240612,180100,40286670,6480,6480,6480,6480,0
20240612,180000,40286670,6480,6480,6480,6480,0
20240612,175900,40286670,6480,6480,6480,6480,0
20240612,175800,40286670,6480,6480,6480,6480,0
20240612,175700,40286670,6480,6480,6480,6480,0
20240612,175600,40286670,6480,6480,6480,6480,0
20240612,175500,40286670,6480,6480,6480,6480,0
20240612,175400,40286670,6480,6480,6480,6480,0
20240612,175300,40286670,6480,6480,6480,6480,0
20240612,175200,40286670,6480,6480,6480,6480,0
20240612,175100,40286670,6480,6480,6480,6480,0
20240612,175000,40286670,6480,6480,6480,6480,0
20240612,174900,40286670,6480,6480,6480,6480,0
20240612,174800,40286670,6480,6480,6480,6480,0
20240612,174700,40286670,6480,6480,6480,6480,0
20240612,174600,40286670,6480,6480,6480,6480,0
20240612,174500,40286670,6480,6480,6480,6480,0
20240612,174400,40286670,6480,6480,6480,6480,0
20240612,174300,40286670,6480,6480,6480,6480,0
20240612,174200,40286670,6480,6480,6480,6480,0
20240612,174100,40286670,6480,6480,6480,6480,0
20240612,174000,40286670,6480,6480,6480,6480,0
20240612,173900,40286670,6480,6480,6480,6480,0
20240612,173800,40286670,6480,6480,6480,6480,0
20240612,173700,40286670,6480,6480,6480,6480,0
20240612,173600,40286670,6480,6480,6480,6480,0
20240612,173500,40286670,6480,6480,6480,6480,0
20240612,173400,40286670,6480,6480,6480,6480,0
20240612,173300,40286670,6480,6480,6480,6480,70
20240612,173200,40286670,6480,6480,6480,6480,0
20240612,173100,40286670,6480,6480,6480,6480,0
20240612,173000,40286670,6480,6480,6480,6480,0
20240612,172900,40286670,6480,6480,6480,6480,0
20240612,172800,40286670,6480,6480,6480,6480,0
20240612,172700,40286670,6480,6480,6480,6480,0
20240612,172600,40286670,6480,6480,6480,6480,0
20240612,172500,40286670,6480,6480,6480,6480,0
20240612,172400,40286670,6480,6480,6480,6480,0
20240612,172300,40286670,6480,6480,6480,6480,0
20240612,172200,40286670,6480,6480,6480,6480,0
20240612,172100,40286670,6480,6480,6480,6480,0
20240612,172000,40286670,6480,6480,6480,6480,0
20240612,171900,40286670,6480,6480,6480,6480,0
20240612,171800,40286670,6480,6480,6480,6480,0
20240612,171700,40286670,6480,6480,6480,6480,0
20240612,171600,40286670,6480,6480,6480,6480,0
20240612,171500,40286670,6480,6480,6480,6480,0
20240612,171400,40286670,6480,6480,6480,6480,0
20240612,171300,40286670,6480,6480,6480,6480,0
20240612,171200,40286670,6480,6480,6480,6480,0
20240612,171100,40286670,6480,6480,6480,6480,0
20240612,171000,40286670,6480,6480,6480,6480,0
20240612,170900,40286670,6480,6480,6480,6480,0
20240612,170800,40286670,6480,6480,6480,6480,0
20240612,170700,40286670,6480,6480,6480,6480,0
20240612,170600,40286670,6480,6480,6480,6480,0
20240612,170500,40286670,6480,6480,6480,6480,0
20240612,170400,40286670,6480,6480,6480,6480,0
20240612,170300,40286670,6480,6480,6480,6480,70
20240612,170200,40286670,6480,6480,6480,6480,0
20240612,170100,40286670,6480,6480,6480,6480,0
20240612,170000,40286670,6480,6480,6480,6480,0
20240612,165900,40286670,6480,6480,6480,6480,0
20240612,165800,40286670,6480,6480,6480,6480,0
20240612,165700,40286670,6480,6480,6480,6480,0
20240612,165600,40286670,6480,6480,6480,6480,0
20240612,165500,40286670,6480,6480,6480,6480,0
20240612,165400,40286670,6480,6480,6480,6480,0
20240612,165300,40286670,6480,6480,6480,6480,0
20240612,165200,40286670,6480,6480,6480,6480,0
20240612,165100,40286670,6480,6480,6480,6480,0
20240612,165000,40286670,6480,6480,6480,6480,0
20240612,164900,40286670,6480,6480,6480,6480,0
20240612,164800,40286670,6480,6480,6480,6480,0
20240612,164700,40286670,6480,6480,6480,6480,0
20240612,164600,40286670,6480,6480,6480,6480,0
20240612,164500,40286670,6480,6480,6480,6480,0
20240612,164400,40286670,6480,6480,6480,6480,0
20240612,164300,40286670,6480,6480,6480,6480,0
20240612,164200,40286670,6480,6480,6480,6480,0
20240612,164100,40286670,6480,6480,6480,6480,0
20240612,164000,40286670,6480,6480,6480,6480,0
20240612,163900,40286670,6480,6480,6480,6480,0
20240612,163800,40286670,6480,6480,6480,6480,0
20240612,163700,40286670,6480,6480,6480,6480,0
20240612,163600,40286670,6480,6480,6480,6480,0
20240612,163500,40286670,6480,6480,6480,6480,0
20240612,163400,40286670,6480,6480,6480,6480,0
20240612,163300,40286670,6480,6480,6480,6480,70
20240612,163200,40286670,6480,6480,6480,6480,0
20240612,163100,40286670,6480,6480,6480,6480,0
20240612,163000,40286670,6480,6480,6480,6480,0
20240612,162900,40286670,6480,6480,6480,6480,0
20240612,162800,40286670,6480,6480,6480,6480,0
20240612,162700,40286670,6480,6480,6480,6480,0
20240612,162600,40286670,6480,6480,6480,6480,0
20240612,162500,40286670,6480,6480,6480,6480,0
20240612,162400,40286670,6480,6480,6480,6480,0
20240612,162300,40286670,6480,6480,6480,6480,0
20240612,162200,40286670,6480,6480,6480,6480,0
20240612,162100,40286670,6480,6480,6480,6480,0
20240612,162000,40286670,6480,6480,6480,6480,0
20240612,161900,40286670,6480,6480,6480,6480,0
20240612,161800,40286670,6480,6480,6480,6480,0
20240612,161700,40286670,6480,6480,6480,6480,0
20240612,161600,40286670,6480,6480,6480,6480,0
20240612,161500,40286670,6480,6480,6480,6480,0
20240612,161400,40286670,6480,6480,6480,6480,0
20240612,161300,40286670,6480,6480,6480,6480,0
20240612,161200,40286670,6480,6480,6480,6480,0
20240612,161100,40286670,6480,6480,6480,6480,0
20240612,161000,40286670,6480,6480,6480,6480,0
20240612,160900,40286670,6480,6480,6480,6480,0
20240612,160800,40286670,6480,6480,6480,6480,0
20240612,160700,40286670,6480,6480,6480,6480,0
20240612,160600,40286670,6480,6480,6480,6480,0
20240612,160500,40286670,6480,6480,6480,6480,0
20240612,160400,40286670,6480,6480,6480,6480,0
20240612,160300,40286670,6480,6480,6480,6480,70
20240612,160200,40286670,6480,6480,6480,6480,0
20240612,160100,40286670,6480,6480,6480,6480,0
20240612,160000,40286670,6480,6480,6480,6480,0
20240612,155900,40286670,6480,6480,6480,6480,0
20240612,155800,40286670,6480,6480,6480,6480,0
20240612,155700,40286670,6480,6480,6480,6480,0
20240612,155600,40286670,6480,6480,6480,6480,0
20240612,155500,40286670,6480,6480,6480,6480,0
20240612,155400,40286670,6480,6480,6480,6480,0
20240612,155300,40286670,6480,6480,6480,6480,0
20240612,155200,40286670,6480,6480,6480,6480,0
20240612,155100,40286670,6480,6480,6480,6480,0
20240612,155000,40286670,6480,6480,6480,6480,0
20240612,154900,40286670,6480,6480,6480,6480,0
20240612,154800,40286670,6480,6480,6480,6480,0
20240612,154700,40286670,6480,6480,6480,6480,0
20240612,154600,40286670,6480,6480,6480,6480,0
20240612,154500,40286670,6480,6480,6480,6480,0
20240612,154400,40286670,6480,6480,6480,6480,0
20240612,154300,40286670,6480,6480,6480,6480,0
20240612,154200,40286670,6480,6480,6480,6480,0
20240612,154100,40286670,6480,6480,6480,6480,0
20240612,154000,40286670,6480,6480,6480,6480,0
20240612,153900,40286670,6480,6480,6480,6480,0
20240612,153800,40286670,6480,6480,6480,6480,0
20240612,153700,40286670,6480,6480,6480,6480,0
20240612,153600,40286670,6480,6480,6480,6480,0
20240612,153500,40286670,6480,6480,6480,6480,0
20240612,153400,40286670,6480,6480,6480,6480,0
20240612,153300,40286670,6480,6480,6480,6480,70
20240612,153200,40286670,6480,6480,6480,6480,0
20240612,153100,40286670,6480,6480,6480,6480,0
20240612,153000,40286670,6480,6480,6480,6480,70
20240612,152900,39833070,6480,6480,6480,6480,0
20240612,152800,39833070,6480,6480,6480,6480,0
20240612,152700,39833070,6480,6480,6480,6480,0
20240612,152600,39833070,6480,6480,6480,6480,0
20240612,152500,39833070,6480,6480,6480,6480,0
20240612,152400,39833070,6480,6480,6480,6480,0
20240612,152300,39833070,6480,6480,6480,6480,0
20240612,152200,39833070,6480,6480,6480,6480,0
20240612,152100,39833070,6480,6480,6480,6480,0
20240612,152000,39833070,6480,6480,6480,6480,0
20240612,151900,39833070,6480,6470,6480,6470,306
20240612,151800,37850430,6470,6470,6470,6430,37
20240612,151700,37612380,6440,6480,6480,6440,295
20240612,151600,35700960,6480,6480,6480,6480,0
20240612,151500,35700960,6480,6480,6480,6480,0
20240612,151400,35700960,6480,6480,6480,6480,0
20240612,151300,35700960,6480,6480,6480,6480,0
20240612,151200,35700960,6480,6470,6480,6470,585
20240612,151100,31910170,6450,6450,6450,6450,0
20240612,151000,31910170,6450,6450,6450,6450,942
20240612,150900,25834270,6430,6430,6430,6430,0
20240612,150800,25834270,6430,6430,6430,6430,0
20240612,150700,25834270,6430,6440,6440,6430,22
20240612,150600,25692790,6450,6450,6450,6450,0
20240612,150500,25692790,6450,6450,6450,6450,0
20240612,150400,25692790,6450,6450,6450,6450,0
20240612,150300,25692790,6450,6450,6450,6450,0
20240612,150200,25692790,6450,6450,6450,6450,0
20240612,150100,25692790,6450,6450,6450,6450,0
20240612,150000,25692790,6450,6450,6450,6450,0
20240612,145900,25692790,6450,6450,6450,6450,0
20240612,145800,25692790,6450,6450,6450,6450,0
20240612,145700,25692790,6450,6450,6450,6450,0
20240612,145600,25692790,6450,6450,6450,6450,0
20240612,145500,25692790,6450,6450,6450,6450,2
20240612,145400,25679890,6450,6450,6450,6450,1
20240612,145300,25673440,6420,6440,6440,6420,10
20240612,145200,25609140,6450,6450,6450,6450,0
20240612,145100,25609140,6450,6450,6450,6450,0
20240612,145000,25609140,6450,6450,6450,6450,0
20240612,144900,25609140,6450,6450,6450,6450,0
20240612,144800,25609140,6450,6450,6450,6450,0
20240612,144700,25609140,6450,6450,6450,6450,0
20240612,144600,25609140,6450,6450,6450,6450,0
20240612,144500,25609140,6450,6450,6450,6450,0
20240612,144400,25609140,6450,6450,6450,6450,0
20240612,144300,25609140,6450,6450,6450,6450,0
20240612,144200,25609140,6450,6450,6450,6450,1
20240612,144100,25602690,6450,6450,6450,6450,0
20240612,144000,25602690,6450,6450,6450,6450,0
20240612,143900,25602690,6450,6450,6450,6450,0
20240612,143800,25602690,6450,6450,6450,6450,0
20240612,143700,25602690,6450,6450,6450,6450,0
20240612,143600,25602690,6450,6450,6450,6450,100
20240612,143500,24957690,6450,6450,6450,6450,0
20240612,143400,24957690,6450,6450,6450,6450,0
20240612,143300,24957690,6450,6450,6450,6450,0
20240612,143200,24957690,6450,6450,6450,6450,2
20240612,143100,24944790,6450,6450,6450,6450,0
20240612,143000,24944790,6450,6450,6450,6450,0
20240612,142900,24944790,6450,6440,6450,6440,3
20240612,142800,24925460,6450,6470,6470,6450,45
20240612,142700,24635140,6480,6480,6480,6480,0
20240612,142600,24635140,6480,6480,6480,6480,0
20240612,142500,24635140,6480,6480,6480,6480,0
20240612,142400,24635140,6480,6480,6480,6480,0
20240612,142300,24635140,6480,6480,6480,6480,0
20240612,142200,24635140,6480,6480,6480,6480,0
20240612,142100,24635140,6480,6480,6480,6480,0
20240612,142000,24635140,6480,6480,6480,6480,2
20240612,141900,24622180,6490,6490,6490,6490,0
20240612,141800,24622180,6490,6490,6490,6490,0
20240612,141700,24622180,6490,6490,6490,6490,100
20240612,141600,23973180,6490,6490,6490,6490,0
20240612,141500,23973180,6490,6490,6490,6490,0
20240612,141400,23973180,6490,6490,6490,6490,0
20240612,141300,23973180,6490,6490,6490,6490,2
20240612,141200,23960200,6490,6490,6490,6490,50
20240612,141100,23635700,6490,6490,6490,6490,0
20240612,141000,23635700,6490,6490,6490,6490,0
20240612,140900,23635700,6490,6490,6490,6490,0
20240612,140800,23635700,6490,6490,6490,6490,0
20240612,140700,23635700,6490,6490,6490,6490,0
20240612,140600,23635700,6490,6490,6490,6490,0
20240612,140500,23635700,6490,6490,6490,6490,0
20240612,140400,23635700,6490,6490,6490,6490,0
20240612,140300,23635700,6490,6490,6490,6490,0
20240612,140200,23635700,6490,6490,6490,6490,0
20240612,140100,23635700,6490,6490,6490,6490,0
20240612,140000,23635700,6490,6490,6490,6490,0
20240612,135900,23635700,6490,6490,6490,6490,0
20240612,135800,23635700,6490,6490,6490,6490,0
20240612,135700,23635700,6490,6490,6490,6490,0
20240612,135600,23635700,6490,6490,6490,6490,0
20240612,135500,23635700,6490,6490,6490,6490,0
20240612,135400,23635700,6490,6490,6490,6490,0
20240612,135300,23635700,6490,6490,6490,6490,0
20240612,135200,23635700,6490,6490,6490,6490,0
20240612,135100,23635700,6490,6490,6490,6490,0
20240612,135000,23635700,6490,6490,6490,6490,0
20240612,134900,23635700,6490,6490,6490,6490,0
20240612,134800,23635700,6490,6490,6490,6490,0
20240612,134700,23635700,6490,6490,6490,6490,0
20240612,134600,23635700,6490,6490,6490,6490,0
20240612,134500,23635700,6490,6490,6490,6490,0
20240612,134400,23635700,6490,6490,6490,6490,0
20240612,134300,23635700,6490,6490,6490,6490,0
20240612,134200,23635700,6490,6490,6490,6490,0
20240612,134100,23635700,6490,6490,6490,6490,0
20240612,134000,23635700,6490,6490,6490,6490,0
20240612,133900,23635700,6490,6490,6490,6490,0
20240612,133800,23635700,6490,6490,6490,6490,0
20240612,133700,23635700,6490,6490,6490,6490,0
20240612,133600,23635700,6490,6470,6490,6470,2
20240612,133500,23622740,6480,6480,6480,6480,1
20240612,133400,23616260,6490,6490,6490,6490,0
20240612,133300,23616260,6490,6490,6490,6490,0
20240612,133200,23616260,6490,6490,6490,6490,0
20240612,133100,23616260,6490,6490,6490,6490,0
20240612,133000,23616260,6490,6490,6490,6490,0
20240612,132900,23616260,6490,6490,6490,6490,0
20240612,132800,23616260,6490,6490,6490,6490,0
20240612,132700,23616260,6490,6490,6490,6490,0
20240612,132600,23616260,6490,6490,6490,6490,0
20240612,132500,23616260,6490,6490,6490,6490,0
20240612,132400,23616260,6490,6490,6490,6490,0
20240612,132300,23616260,6490,6490,6490,6490,0
20240612,132200,23616260,6490,6490,6490,6490,0
20240612,132100,23616260,6490,6490,6490,6490,0
20240612,132000,23616260,6490,6490,6490,6490,0
20240612,131900,23616260,6490,6490,6490,6490,0
20240612,131800,23616260,6490,6490,6490,6490,0
20240612,131700,23616260,6490,6490,6490,6490,0
20240612,131600,23616260,6490,6490,6490,6490,1
20240612,131500,23609770,6490,6490,6490,6490,0
20240612,131400,23609770,6490,6490,6490,6490,0
20240612,131300,23609770,6490,6490,6490,6490,0
20240612,131200,23609770,6490,6490,6490,6490,1
20240612,131100,23603280,6480,6480,6480,6480,4
20240612,131000,23577360,6480,6480,6480,6480,1
20240612,130900,23570880,6490,6490,6490,6490,0
20240612,130800,23570880,6490,6490,6490,6490,0
20240612,130700,23570880,6490,6490,6490,6490,0
20240612,130600,23570880,6490,6490,6490,6490,20
20240612,130500,23441080,6490,6490,6490,6490,0
20240612,130400,23441080,6490,6480,6490,6480,200
20240612,130300,22144080,6490,6490,6490,6490,0
20240612,130200,22144080,6490,6490,6490,6490,0
20240612,130100,22144080,6490,6490,6490,6490,0
20240612,130000,22144080,6490,6490,6490,6490,0
20240612,125900,22144080,6490,6490,6490,6490,0
20240612,125800,22144080,6490,6490,6490,6490,0
20240612,125700,22144080,6490,6490,6490,6490,0
20240612,125600,22144080,6490,6490,6490,6490,0
20240612,125500,22144080,6490,6490,6490,6490,0
20240612,125400,22144080,6490,6490,6490,6490,0
20240612,125300,22144080,6490,6490,6490,6490,0
20240612,125200,22144080,6490,6490,6490,6490,2
20240612,125100,22131100,6490,6490,6490,6490,0
20240612,125000,22131100,6490,6480,6490,6480,6
20240612,124900,22092210,6490,6490,6490,6490,0
20240612,124800,22092210,6490,6490,6490,6490,0
20240612,124700,22092210,6490,6490,6490,6490,0
20240612,124600,22092210,6490,6520,6520,6490,1251
20240612,124500,13972860,6540,6540,6540,6540,0
20240612,124400,13972860,6540,6540,6540,6540,0
20240612,124300,13972860,6540,6540,6540,6540,0
20240612,124200,13972860,6540,6540,6540,6540,0
20240612,124100,13972860,6540,6540,6540,6540,0
20240612,124000,13972860,6540,6540,6540,6540,0
20240612,123900,13972860,6540,6540,6540,6540,0
20240612,123800,13972860,6540,6540,6540,6540,0
20240612,123700,13972860,6540,6540,6540,6540,0
20240612,123600,13972860,6540,6540,6540,6540,0
20240612,123500,13972860,6540,6540,6540,6540,0
20240612,123400,13972860,6540,6540,6540,6540,0
20240612,123300,13972860,6540,6540,6540,6540,0
20240612,123200,13972860,6540,6530,6540,6530,2
20240612,123100,13959790,6520,6530,6540,6520,4
20240612,123000,13933670,6550,6500,6550,6500,46
20240612,122900,13634280,6510,6510,6510,6510,27
20240612,122800,13458510,6510,6480,6510,6480,144
20240612,122700,12523980,6490,6490,6490,6490,0
20240612,122600,12523980,6490,6490,6490,6490,0
20240612,122500,12523980,6490,6490,6490,6490,0
20240612,122400,12523980,6490,6490,6490,6490,0
20240612,122300,12523980,6490,6490,6490,6490,0
20240612,122200,12523980,6490,6490,6490,6490,0
20240612,122100,12523980,6490,6490,6490,6490,0
20240612,122000,12523980,6490,6490,6490,6490,0
20240612,121900,12523980,6490,6490,6490,6490,0
20240612,121800,12523980,6490,6490,6490,6490,0
20240612,121700,12523980,6490,6490,6490,6490,0
20240612,121600,12523980,6490,6490,6490,6490,0
20240612,121500,12523980,6490,6490,6490,6490,0
20240612,121400,12523980,6490,6490,6490,6490,0
20240612,121300,12523980,6490,6490,6490,6490,0
20240612,121200,12523980,6490,6490,6490,6490,0
20240612,121100,12523980,6490,6490,6490,6490,0
20240612,121000,12523980,6490,6490,6490,6490,0
20240612,120900,12523980,6490,6490,6490,6490,0
20240612,120800,12523980,6490,6490,6490,6490,1
20240612,120700,12517490,6490,6470,6490,6470,827
20240612,120600,7157680,6480,6480,6480,6480,0
20240612,120500,7157680,6480,6480,6480,6480,1
20240612,120400,7151200,6470,6460,6470,6460,244
20240612,120300,5572730,6470,6470,6470,6470,0
20240612,120200,5572730,6470,6470,6470,6470,0
20240612,120100,5572730,6470,6470,6470,6470,0
20240612,120000,5572730,6470,6470,6470,6470,0
20240612,115900,5572730,6470,6470,6470,6470,0
20240612,115800,5572730,6470,6470,6470,6470,0
20240612,115700,5572730,6470,6470,6470,6470,0
20240612,115600,5572730,6470,6470,6470,6470,0
20240612,115500,5572730,6470,6470,6470,6470,0
20240612,115400,5572730,6470,6470,6470,6470,0
20240612,115300,5572730,6470,6470,6470,6470,0
20240612,115200,5572730,6470,6470,6470,6470,0
20240612,115100,5572730,6470,6470,6470,6470,0
20240612,115000,5572730,6470,6470,6470,6470,0
20240612,114900,5572730,6470,6470,6470,6470,0
20240612,114800,5572730,6470,6470,6470,6470,0
20240612,114700,5572730,6470,6470,6470,6470,0
20240612,114600,5572730,6470,6410,6470,6390,181
20240612,114500,4414480,6470,6470,6470,6470,0
20240612,114400,4414480,6470,6470,6470,6470,0
20240612,114300,4414480,6470,6470,6470,6470,0
20240612,114200,4414480,6470,6470,6470,6470,0
20240612,114100,4414480,6470,6470,6470,6470,0
20240612,114000,4414480,6470,6470,6470,6470,0
20240612,113900,4414480,6470,6470,6470,6470,0
20240612,113800,4414480,6470,6470,6470,6470,0
20240612,113700,4414480,6470,6470,6470,6470,0
20240612,113600,4414480,6470,6470,6470,6470,0
20240612,113500,4414480,6470,6470,6470,6470,0
20240612,113400,4414480,6470,6470,6470,6470,0
20240612,113300,4414480,6470,6470,6470,6470,0
20240612,113200,4414480,6470,6470,6470,6470,0
20240612,113100,4414480,6470,6470,6470,6470,0
20240612,113000,4414480,6470,6470,6470,6470,0
20240612,112900,4414480,6470,6470,6470,6470,0
20240612,112800,4414480,6470,6470,6470,6470,0
20240612,112700,4414480,6470,6470,6470,6470,0
20240612,112600,4414480,6470,6470,6470,6470,0
20240612,112500,4414480,6470,6470,6470,6470,0
20240612,112400,4414480,6470,6470,6470,6470,0
20240612,112300,4414480,6470,6470,6470,6470,0
20240612,112200,4414480,6470,6470,6470,6470,0
20240612,112100,4414480,6470,6470,6470,6470,0
20240612,112000,4414480,6470,6470,6470,6470,0
20240612,111900,4414480,6470,6470,6470,6470,0
20240612,111800,4414480,6470,6470,6470,6470,0
20240612,111700,4414480,6470,6470,6470,6470,0
20240612,111600,4414480,6470,6470,6470,6470,0
20240612,111500,4414480,6470,6470,6470,6470,0
20240612,111400,4414480,6470,6470,6470,6470,0
20240612,111300,4414480,6470,6470,6470,6470,0
20240612,111200,4414480,6470,6470,6470,6470,0
20240612,111100,4414480,6470,6470,6470,6470,0
20240612,111000,4414480,6470,6410,6470,6410,18
20240612,110900,4299040,6410,6450,6450,6410,200
20240612,110800,3016010,6470,6470,6470,6470,0
20240612,110700,3016010,6470,6470,6470,6470,0
20240612,110600,3016010,6470,6470,6470,6470,0
20240612,110500,3016010,6470,6470,6470,6470,0
20240612,110400,3016010,6470,6470,6470,6470,0
20240612,110300,3016010,6470,6470,6470,6470,0
20240612,110200,3016010,6470,6470,6470,6470,0
20240612,110100,3016010,6470,6470,6470,6470,0
20240612,110000,3016010,6470,6470,6470,6470,0
20240612,105900,3016010,6470,6470,6470,6470,0
20240612,105800,3016010,6470,6470,6470,6470,0
20240612,105700,3016010,6470,6470,6470,6470,0
20240612,105600,3016010,6470,6470,6470,6470,0
20240612,105500,3016010,6470,6470,6470,6470,0
20240612,105400,3016010,6470,6470,6470,6470,0
20240612,105300,3016010,6470,6470,6470,6470,0
20240612,105200,3016010,6470,6470,6470,6470,0
20240612,105100,3016010,6470,6470,6470,6470,0
20240612,105000,3016010,6470,6470,6470,6470,0
20240612,104900,3016010,6470,6470,6470,6470,0
20240612,104800,3016010,6470,6470,6470,6470,4
20240612,104700,2990130,6470,6470,6470,6470,0
20240612,104600,2990130,6470,6470,6470,6470,0
20240612,104500,2990130,6470,6470,6470,6470,0
20240612,104400,2990130,6470,6470,6470,6470,0
20240612,104300,2990130,6470,6470,6470,6470,0
20240612,104200,2990130,6470,6470,6470,6470,0
20240612,104100,2990130,6470,6470,6470,6470,0
20240612,104000,2990130,6470,6470,6470,6470,0
20240612,103900,2990130,6470,6470,6470,6470,0
20240612,103800,2990130,6470,6470,6470,6470,0
20240612,103700,2990130,6470,6470,6470,6470,0
20240612,103600,2990130,6470,6470,6470,6470,0
20240612,103500,2990130,6470,6470,6470,6470,0
20240612,103400,2990130,6470,6470,6470,6470,0
20240612,103300,2990130,6470,6470,6470,6470,0
20240612,103200,2990130,6470,6470,6470,6470,0
20240612,103100,2990130,6470,6470,6470,6470,0
20240612,103000,2990130,6470,6470,6470,6470,0
20240612,102900,2990130,6470,6470,6470,6470,0
20240612,102800,2990130,6470,6470,6470,6470,0
20240612,102700,2990130,6470,6470,6470,6470,1
20240612,102600,2983660,6460,6460,6460,6460,0
20240612,102500,2983660,6460,6460,6460,6460,5
20240612,102400,2951360,6470,6470,6470,6470,0
20240612,102300,2951360,6470,6470,6470,6470,0
20240612,102200,2951360,6470,6470,6470,6470,0
20240612,102100,2951360,6470,6470,6470,6470,0
20240612,102000,2951360,6470,6470,6470,6470,0
20240612,101900,2951360,6470,6470,6470,6470,0
20240612,101800,2951360,6470,6470,6470,6470,0
20240612,101700,2951360,6470,6470,6470,6470,0
20240612,101600,2951360,6470,6470,6470,6470,15
20240612,101500,2854310,6470,6470,6470,6470,0
20240612,101400,2854310,6470,6470,6470,6470,0
20240612,101300,2854310,6470,6470,6470,6470,0
20240612,101200,2854310,6470,6460,6470,6460,3
20240612,101100,2834920,6410,6410,6410,6410,0
20240612,101000,2834920,6410,6410,6410,6410,107
20240612,100900,2149050,6410,6450,6450,6410,193
20240612,100800,910620,6460,6460,6460,6460,0
20240612,100700,910620,6460,6460,6460,6460,0
20240612,100600,910620,6460,6460,6460,6460,4
20240612,100500,884780,6470,6470,6470,6470,0
20240612,100400,884780,6470,6470,6470,6470,0
20240612,100300,884780,6470,6470,6470,6470,1
20240612,100200,878310,6480,6480,6480,6480,0
20240612,100100,878310,6480,6480,6480,6480,0
20240612,100000,878310,6480,6480,6480,6480,0
20240612,095900,878310,6480,6480,6480,6480,0
20240612,095800,878310,6480,6480,6480,6480,0
20240612,095700,878310,6480,6480,6480,6480,0
20240612,095600,878310,6480,6480,6480,6480,0
20240612,095500,878310,6480,6480,6480,6480,0
20240612,095400,878310,6480,6480,6480,6480,0
20240612,095300,878310,6480,6480,6480,6480,0
20240612,095200,878310,6480,6480,6480,6480,0
20240612,095100,878310,6480,6480,6480,6480,0
20240612,095000,878310,6480,6480,6480,6480,0
20240612,094900,878310,6480,6470,6480,6470,21
20240612,094800,742430,6470,6470,6470,6470,0
20240612,094700,742430,6470,6470,6470,6470,0
20240612,094600,742430,6470,6470,6470,6470,0
20240612,094500,742430,6470,6470,6470,6470,0
20240612,094400,742430,6470,6470,6470,6470,0
20240612,094300,742430,6470,6470,6470,6450,4
20240612,094200,716580,6420,6460,6460,6420,45
20240612,094100,427020,6470,6470,6470,6470,0
20240612,094000,427020,6470,6470,6470,6470,0
20240612,093900,427020,6470,6470,6470,6470,0
20240612,093800,427020,6470,6470,6470,6470,0
20240612,093700,427020,6470,6470,6470,6470,0
20240612,093600,427020,6470,6470,6470,6470,0
20240612,093500,427020,6470,6470,6470,6470,0
20240612,093400,427020,6470,6470,6470,6470,0
20240612,093300,427020,6470,6470,6470,6470,0
20240612,093200,427020,6470,6470,6470,6470,0
20240612,093100,427020,6470,6470,6470,6470,0
20240612,093000,427020,6470,6470,6470,6470,0
20240612,092900,427020,6470,6470,6470,6470,0
20240612,092800,427020,6470,6470,6470,6470,0
20240612,092700,427020,6470,6470,6470,6470,0
20240612,092600,427020,6470,6470,6470,6470,0
20240612,092500,427020,6470,6470,6470,6470,0
20240612,092400,427020,6470,6470,6470,6470,0
20240612,092300,427020,6470,6470,6470,6470,0
20240612,092200,427020,6470,6470,6470,6470,0
20240612,092100,427020,6470,6470,6470,6470,0
20240612,092000,427020,6470,6470,6470,6470,0
20240612,091900,427020,6470,6470,6470,6470,0
20240612,091800,427020,6470,6470,6470,6470,15
20240612,091700,329970,6470,6470,6470,6470,0
20240612,091600,329970,6470,6470,6470,6470,0
20240612,091500,329970,6470,6470,6470,6470,0
20240612,091400,329970,6470,6470,6470,6470,0
20240612,091300,329970,6470,6470,6470,6470,0
20240612,091200,329970,6470,6470,6470,6470,0
20240612,091100,329970,6470,6470,6470,6470,0
20240612,091000,329970,6470,6470,6470,6470,10
20240612,090900,265270,6470,6470,6470,6470,0
20240612,090800,265270,6470,6470,6470,6470,0
20240612,090700,265270,6470,6470,6470,6470,0
20240612,090600,265270,6470,6470,6470,6470,0
20240612,090500,265270,6470,6470,6470,6470,0
20240612,090400,265270,6470,6470,6470,6470,0
20240612,090300,265270,6470,6470,6470,6470,0
20240612,090200,265270,6470,6470,6470,6470,0
20240612,090100,265270,6470,6470,6470,6470,0
20240612,090000,265270,6470,6470,6470,6470,41