KissMeData/001070/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,183300,6422690,6430,6430,6430,6430,88
20240620,183200,6422690,6430,6430,6430,6430,0
20240620,183100,6422690,6430,6430,6430,6430,0
20240620,183000,6422690,6430,6430,6430,6430,0
20240620,182900,6422690,6430,6430,6430,6430,0
20240620,182800,6422690,6430,6430,6430,6430,0
20240620,182700,6422690,6430,6430,6430,6430,0
20240620,182600,6422690,6430,6430,6430,6430,0
20240620,182500,6422690,6430,6430,6430,6430,0
20240620,182400,6422690,6430,6430,6430,6430,0
20240620,182300,6422690,6430,6430,6430,6430,0
20240620,182200,6422690,6430,6430,6430,6430,0
20240620,182100,6422690,6430,6430,6430,6430,0
20240620,182000,6422690,6430,6430,6430,6430,0
20240620,181900,6422690,6430,6430,6430,6430,0
20240620,181800,6422690,6430,6430,6430,6430,0
20240620,181700,6422690,6430,6430,6430,6430,0
20240620,181600,6422690,6430,6430,6430,6430,0
20240620,181500,6422690,6430,6430,6430,6430,0
20240620,181400,6422690,6430,6430,6430,6430,0
20240620,181300,6422690,6430,6430,6430,6430,0
20240620,181200,6422690,6430,6430,6430,6430,0
20240620,181100,6422690,6430,6430,6430,6430,0
20240620,181000,6422690,6430,6430,6430,6430,0
20240620,180900,6422690,6430,6430,6430,6430,0
20240620,180800,6422690,6430,6430,6430,6430,0
20240620,180700,6422690,6430,6430,6430,6430,0
20240620,180600,6422690,6430,6430,6430,6430,0
20240620,180500,6422690,6430,6430,6430,6430,0
20240620,180400,6422690,6430,6430,6430,6430,0
20240620,180300,6422690,6430,6430,6430,6430,88
20240620,180200,6422690,6430,6430,6430,6430,0
20240620,180100,6422690,6430,6430,6430,6430,0
20240620,180000,6422690,6430,6430,6430,6430,0
20240620,175900,6422690,6430,6430,6430,6430,0
20240620,175800,6422690,6430,6430,6430,6430,0
20240620,175700,6422690,6430,6430,6430,6430,0
20240620,175600,6422690,6430,6430,6430,6430,0
20240620,175500,6422690,6430,6430,6430,6430,0
20240620,175400,6422690,6430,6430,6430,6430,0
20240620,175300,6422690,6430,6430,6430,6430,0
20240620,175200,6422690,6430,6430,6430,6430,0
20240620,175100,6422690,6430,6430,6430,6430,0
20240620,175000,6422690,6430,6430,6430,6430,0
20240620,174900,6422690,6430,6430,6430,6430,0
20240620,174800,6422690,6430,6430,6430,6430,0
20240620,174700,6422690,6430,6430,6430,6430,0
20240620,174600,6422690,6430,6430,6430,6430,0
20240620,174500,6422690,6430,6430,6430,6430,0
20240620,174400,6422690,6430,6430,6430,6430,0
20240620,174300,6422690,6430,6430,6430,6430,0
20240620,174200,6422690,6430,6430,6430,6430,0
20240620,174100,6422690,6430,6430,6430,6430,0
20240620,174000,6422690,6430,6430,6430,6430,0
20240620,173900,6422690,6430,6430,6430,6430,0
20240620,173800,6422690,6430,6430,6430,6430,0
20240620,173700,6422690,6430,6430,6430,6430,0
20240620,173600,6422690,6430,6430,6430,6430,0
20240620,173500,6422690,6430,6430,6430,6430,0
20240620,173400,6422690,6430,6430,6430,6430,0
20240620,173300,6422690,6430,6430,6430,6430,88
20240620,173200,6422690,6430,6430,6430,6430,0
20240620,173100,6422690,6430,6430,6430,6430,0
20240620,173000,6422690,6430,6430,6430,6430,0
20240620,172900,6422690,6430,6430,6430,6430,0
20240620,172800,6422690,6430,6430,6430,6430,0
20240620,172700,6422690,6430,6430,6430,6430,0
20240620,172600,6422690,6430,6430,6430,6430,0
20240620,172500,6422690,6430,6430,6430,6430,0
20240620,172400,6422690,6430,6430,6430,6430,0
20240620,172300,6422690,6430,6430,6430,6430,0
20240620,172200,6422690,6430,6430,6430,6430,0
20240620,172100,6422690,6430,6430,6430,6430,0
20240620,172000,6422690,6430,6430,6430,6430,0
20240620,171900,6422690,6430,6430,6430,6430,0
20240620,171800,6422690,6430,6430,6430,6430,0
20240620,171700,6422690,6430,6430,6430,6430,0
20240620,171600,6422690,6430,6430,6430,6430,0
20240620,171500,6422690,6430,6430,6430,6430,0
20240620,171400,6422690,6430,6430,6430,6430,0
20240620,171300,6422690,6430,6430,6430,6430,0
20240620,171200,6422690,6430,6430,6430,6430,0
20240620,171100,6422690,6430,6430,6430,6430,0
20240620,171000,6422690,6430,6430,6430,6430,0
20240620,170900,6422690,6430,6430,6430,6430,0
20240620,170800,6422690,6430,6430,6430,6430,0
20240620,170700,6422690,6430,6430,6430,6430,0
20240620,170600,6422690,6430,6430,6430,6430,0
20240620,170500,6422690,6430,6430,6430,6430,0
20240620,170400,6422690,6430,6430,6430,6430,0
20240620,170300,6422690,6430,6430,6430,6430,88
20240620,170200,6422690,6430,6430,6430,6430,0
20240620,170100,6422690,6430,6430,6430,6430,0
20240620,170000,6422690,6430,6430,6430,6430,0
20240620,165900,6422690,6430,6430,6430,6430,0
20240620,165800,6422690,6430,6430,6430,6430,0
20240620,165700,6422690,6430,6430,6430,6430,0
20240620,165600,6422690,6430,6430,6430,6430,0
20240620,165500,6422690,6430,6430,6430,6430,0
20240620,165400,6422690,6430,6430,6430,6430,0
20240620,165300,6422690,6430,6430,6430,6430,0
20240620,165200,6422690,6430,6430,6430,6430,0
20240620,165100,6422690,6430,6430,6430,6430,0
20240620,165000,6422690,6430,6430,6430,6430,0
20240620,164900,6422690,6430,6430,6430,6430,0
20240620,164800,6422690,6430,6430,6430,6430,0
20240620,164700,6422690,6430,6430,6430,6430,0
20240620,164600,6422690,6430,6430,6430,6430,0
20240620,164500,6422690,6430,6430,6430,6430,0
20240620,164400,6422690,6430,6430,6430,6430,0
20240620,164300,6422690,6430,6430,6430,6430,0
20240620,164200,6422690,6430,6430,6430,6430,0
20240620,164100,6422690,6430,6430,6430,6430,0
20240620,164000,6422690,6430,6430,6430,6430,0
20240620,163900,6422690,6430,6430,6430,6430,0
20240620,163800,6422690,6430,6430,6430,6430,0
20240620,163700,6422690,6430,6430,6430,6430,0
20240620,163600,6422690,6430,6430,6430,6430,0
20240620,163500,6422690,6430,6430,6430,6430,0
20240620,163400,6422690,6430,6430,6430,6430,0
20240620,163300,6422690,6430,6430,6430,6430,88
20240620,163200,6422690,6430,6430,6430,6430,0
20240620,163100,6422690,6430,6430,6430,6430,0
20240620,163000,6422690,6430,6430,6430,6430,0
20240620,162900,6422690,6430,6430,6430,6430,0
20240620,162800,6422690,6430,6430,6430,6430,0
20240620,162700,6422690,6430,6430,6430,6430,0
20240620,162600,6422690,6430,6430,6430,6430,0
20240620,162500,6422690,6430,6430,6430,6430,0
20240620,162400,6422690,6430,6430,6430,6430,0
20240620,162300,6422690,6430,6430,6430,6430,0
20240620,162200,6422690,6430,6430,6430,6430,0
20240620,162100,6422690,6430,6430,6430,6430,0
20240620,162000,6422690,6430,6430,6430,6430,0
20240620,161900,6422690,6430,6430,6430,6430,0
20240620,161800,6422690,6430,6430,6430,6430,0
20240620,161700,6422690,6430,6430,6430,6430,0
20240620,161600,6422690,6430,6430,6430,6430,0
20240620,161500,6422690,6430,6430,6430,6430,0
20240620,161400,6422690,6430,6430,6430,6430,0
20240620,161300,6422690,6430,6430,6430,6430,0
20240620,161200,6422690,6430,6430,6430,6430,0
20240620,161100,6422690,6430,6430,6430,6430,0
20240620,161000,6422690,6430,6430,6430,6430,0
20240620,160900,6422690,6430,6430,6430,6430,0
20240620,160800,6422690,6430,6430,6430,6430,0
20240620,160700,6422690,6430,6430,6430,6430,0
20240620,160600,6422690,6430,6430,6430,6430,0
20240620,160500,6422690,6430,6430,6430,6430,0
20240620,160400,6422690,6430,6430,6430,6430,0
20240620,160300,6422690,6430,6430,6430,6430,88
20240620,160200,6422690,6430,6430,6430,6430,0
20240620,160100,6422690,6430,6430,6430,6430,0
20240620,160000,6422690,6430,6430,6430,6430,0
20240620,155900,6422690,6430,6430,6430,6430,0
20240620,155800,6422690,6430,6430,6430,6430,0
20240620,155700,6422690,6430,6430,6430,6430,0
20240620,155600,6422690,6430,6430,6430,6430,0
20240620,155500,6422690,6430,6430,6430,6430,0
20240620,155400,6422690,6430,6430,6430,6430,0
20240620,155300,6422690,6430,6430,6430,6430,0
20240620,155200,6422690,6430,6430,6430,6430,0
20240620,155100,6422690,6430,6430,6430,6430,0
20240620,155000,6422690,6430,6430,6430,6430,0
20240620,154900,6422690,6430,6430,6430,6430,0
20240620,154800,6422690,6430,6430,6430,6430,0
20240620,154700,6422690,6430,6430,6430,6430,0
20240620,154600,6422690,6430,6430,6430,6430,0
20240620,154500,6422690,6430,6430,6430,6430,0
20240620,154400,6422690,6430,6430,6430,6430,0
20240620,154300,6422690,6430,6430,6430,6430,0
20240620,154200,6422690,6430,6430,6430,6430,0
20240620,154100,6422690,6430,6430,6430,6430,0
20240620,154000,6422690,6430,6430,6430,6430,0
20240620,153900,6422690,6430,6430,6430,6430,0
20240620,153800,6422690,6430,6430,6430,6430,0
20240620,153700,6422690,6430,6430,6430,6430,0
20240620,153600,6422690,6430,6430,6430,6430,0
20240620,153500,6422690,6430,6430,6430,6430,0
20240620,153400,6422690,6430,6430,6430,6430,0
20240620,153300,6422690,6430,6430,6430,6430,88
20240620,153200,6422690,6430,6430,6430,6430,0
20240620,153100,6422690,6430,6430,6430,6430,0
20240620,153000,6422690,6430,6430,6430,6430,88
20240620,152900,5856850,6450,6450,6450,6450,0
20240620,152800,5856850,6450,6450,6450,6450,0
20240620,152700,5856850,6450,6450,6450,6450,0
20240620,152600,5856850,6450,6450,6450,6450,0
20240620,152500,5856850,6450,6450,6450,6450,0
20240620,152400,5856850,6450,6450,6450,6450,0
20240620,152300,5856850,6450,6450,6450,6450,0
20240620,152200,5856850,6450,6450,6450,6450,0
20240620,152100,5856850,6450,6450,6450,6450,0
20240620,152000,5856850,6450,6450,6450,6450,0
20240620,151900,5856850,6450,6450,6450,6450,0
20240620,151800,5856850,6450,6440,6450,6440,2
20240620,151700,5843960,6420,6420,6420,6420,5
20240620,151600,5811860,6430,6430,6430,6430,1
20240620,151500,5805430,6430,6420,6450,6420,4
20240620,151400,5779710,6450,6440,6450,6440,7
20240620,151300,5734620,6450,6450,6450,6450,0
20240620,151200,5734620,6450,6450,6450,6450,0
20240620,151100,5734620,6450,6450,6450,6450,0
20240620,151000,5734620,6450,6450,6450,6450,0
20240620,150900,5734620,6450,6450,6450,6450,0
20240620,150800,5734620,6450,6450,6450,6450,0
20240620,150700,5734620,6450,6450,6450,6450,0
20240620,150600,5734620,6450,6450,6450,6450,0
20240620,150500,5734620,6450,6450,6450,6450,0
20240620,150400,5734620,6450,6450,6450,6450,0
20240620,150300,5734620,6450,6450,6450,6450,0
20240620,150200,5734620,6450,6450,6450,6450,0
20240620,150100,5734620,6450,6450,6450,6450,0
20240620,150000,5734620,6450,6450,6450,6450,0
20240620,145900,5734620,6450,6450,6450,6450,0
20240620,145800,5734620,6450,6450,6450,6450,0
20240620,145700,5734620,6450,6450,6450,6450,0
20240620,145600,5734620,6450,6450,6450,6450,0
20240620,145500,5734620,6450,6450,6450,6450,0
20240620,145400,5734620,6450,6450,6450,6450,0
20240620,145300,5734620,6450,6450,6450,6450,0
20240620,145200,5734620,6450,6450,6450,6450,0
20240620,145100,5734620,6450,6450,6450,6450,0
20240620,145000,5734620,6450,6450,6450,6450,0
20240620,144900,5734620,6450,6450,6450,6450,0
20240620,144800,5734620,6450,6450,6450,6450,0
20240620,144700,5734620,6450,6450,6450,6450,0
20240620,144600,5734620,6450,6450,6450,6450,0
20240620,144500,5734620,6450,6450,6450,6450,0
20240620,144400,5734620,6450,6450,6450,6450,0
20240620,144300,5734620,6450,6450,6450,6450,0
20240620,144200,5734620,6450,6450,6450,6450,0
20240620,144100,5734620,6450,6450,6450,6450,0
20240620,144000,5734620,6450,6450,6450,6450,0
20240620,143900,5734620,6450,6450,6450,6450,0
20240620,143800,5734620,6450,6450,6450,6450,0
20240620,143700,5734620,6450,6450,6450,6450,0
20240620,143600,5734620,6450,6450,6450,6450,0
20240620,143500,5734620,6450,6450,6450,6450,0
20240620,143400,5734620,6450,6450,6450,6450,0
20240620,143300,5734620,6450,6450,6450,6450,0
20240620,143200,5734620,6450,6450,6450,6450,0
20240620,143100,5734620,6450,6450,6450,6450,0
20240620,143000,5734620,6450,6450,6450,6450,0
20240620,142900,5734620,6450,6450,6450,6450,0
20240620,142800,5734620,6450,6440,6450,6440,4
20240620,142700,5708850,6460,6460,6460,6460,0
20240620,142600,5708850,6460,6460,6460,6460,0
20240620,142500,5708850,6460,6460,6460,6460,0
20240620,142400,5708850,6460,6460,6460,6460,0
20240620,142300,5708850,6460,6460,6460,6460,0
20240620,142200,5708850,6460,6460,6460,6460,0
20240620,142100,5708850,6460,6460,6460,6460,0
20240620,142000,5708850,6460,6460,6460,6460,0
20240620,141900,5708850,6460,6460,6460,6460,0
20240620,141800,5708850,6460,6460,6460,6460,0
20240620,141700,5708850,6460,6460,6460,6460,0
20240620,141600,5708850,6460,6460,6460,6460,0
20240620,141500,5708850,6460,6460,6460,6460,0
20240620,141400,5708850,6460,6460,6460,6460,0
20240620,141300,5708850,6460,6460,6460,6460,0
20240620,141200,5708850,6460,6460,6460,6460,0
20240620,141100,5708850,6460,6460,6460,6460,0
20240620,141000,5708850,6460,6460,6460,6460,0
20240620,140900,5708850,6460,6460,6460,6460,0
20240620,140800,5708850,6460,6460,6460,6460,0
20240620,140700,5708850,6460,6460,6460,6460,0
20240620,140600,5708850,6460,6460,6460,6460,0
20240620,140500,5708850,6460,6460,6460,6460,0
20240620,140400,5708850,6460,6460,6460,6460,0
20240620,140300,5708850,6460,6460,6460,6460,0
20240620,140200,5708850,6460,6460,6460,6460,0
20240620,140100,5708850,6460,6460,6460,6460,0
20240620,140000,5708850,6460,6460,6460,6460,0
20240620,135900,5708850,6460,6460,6460,6460,0
20240620,135800,5708850,6460,6460,6460,6460,0
20240620,135700,5708850,6460,6460,6460,6460,0
20240620,135600,5708850,6460,6460,6460,6460,0
20240620,135500,5708850,6460,6460,6460,6460,0
20240620,135400,5708850,6460,6460,6460,6460,0
20240620,135300,5708850,6460,6460,6460,6460,0
20240620,135200,5708850,6460,6460,6460,6460,0
20240620,135100,5708850,6460,6460,6460,6460,0
20240620,135000,5708850,6460,6460,6460,6460,0
20240620,134900,5708850,6460,6460,6460,6460,0
20240620,134800,5708850,6460,6460,6460,6460,0
20240620,134700,5708850,6460,6460,6460,6460,0
20240620,134600,5708850,6460,6460,6460,6460,0
20240620,134500,5708850,6460,6460,6460,6460,0
20240620,134400,5708850,6460,6460,6460,6460,0
20240620,134300,5708850,6460,6460,6460,6460,0
20240620,134200,5708850,6460,6460,6460,6460,0
20240620,134100,5708850,6460,6460,6460,6460,0
20240620,134000,5708850,6460,6460,6460,6460,0
20240620,133900,5708850,6460,6460,6460,6460,0
20240620,133800,5708850,6460,6460,6460,6460,0
20240620,133700,5708850,6460,6460,6460,6460,0
20240620,133600,5708850,6460,6460,6460,6460,0
20240620,133500,5708850,6460,6460,6460,6460,0
20240620,133400,5708850,6460,6460,6460,6460,0
20240620,133300,5708850,6460,6460,6460,6460,0
20240620,133200,5708850,6460,6460,6460,6460,0
20240620,133100,5708850,6460,6460,6460,6460,0
20240620,133000,5708850,6460,6460,6460,6460,0
20240620,132900,5708850,6460,6460,6460,6460,0
20240620,132800,5708850,6460,6460,6460,6460,0
20240620,132700,5708850,6460,6460,6460,6460,0
20240620,132600,5708850,6460,6460,6460,6460,0
20240620,132500,5708850,6460,6460,6460,6460,0
20240620,132400,5708850,6460,6460,6460,6460,0
20240620,132300,5708850,6460,6460,6460,6460,0
20240620,132200,5708850,6460,6460,6460,6460,0
20240620,132100,5708850,6460,6460,6460,6460,0
20240620,132000,5708850,6460,6460,6460,6460,0
20240620,131900,5708850,6460,6460,6460,6460,0
20240620,131800,5708850,6460,6460,6460,6460,0
20240620,131700,5708850,6460,6460,6460,6460,0
20240620,131600,5708850,6460,6460,6460,6460,0
20240620,131500,5708850,6460,6460,6460,6460,0
20240620,131400,5708850,6460,6450,6460,6450,6
20240620,131300,5670140,6420,6420,6420,6420,100
20240620,131200,5028140,6420,6420,6420,6420,3
20240620,131100,5008880,6460,6460,6460,6460,0
20240620,131000,5008880,6460,6460,6460,6460,0
20240620,130900,5008880,6460,6460,6460,6460,0
20240620,130800,5008880,6460,6460,6460,6460,0
20240620,130700,5008880,6460,6460,6460,6460,0
20240620,130600,5008880,6460,6460,6460,6460,0
20240620,130500,5008880,6460,6460,6460,6460,0
20240620,130400,5008880,6460,6460,6460,6460,0
20240620,130300,5008880,6460,6460,6460,6460,0
20240620,130200,5008880,6460,6460,6460,6460,0
20240620,130100,5008880,6460,6460,6460,6460,0
20240620,130000,5008880,6460,6460,6460,6460,0
20240620,125900,5008880,6460,6460,6460,6460,0
20240620,125800,5008880,6460,6460,6460,6460,0
20240620,125700,5008880,6460,6460,6460,6460,0
20240620,125600,5008880,6460,6460,6460,6460,0
20240620,125500,5008880,6460,6460,6460,6460,0
20240620,125400,5008880,6460,6460,6460,6460,0
20240620,125300,5008880,6460,6460,6460,6460,0
20240620,125200,5008880,6460,6460,6460,6460,0
20240620,125100,5008880,6460,6460,6460,6460,0
20240620,125000,5008880,6460,6460,6460,6460,0
20240620,124900,5008880,6460,6460,6460,6460,0
20240620,124800,5008880,6460,6460,6460,6460,0
20240620,124700,5008880,6460,6460,6460,6460,0
20240620,124600,5008880,6460,6460,6460,6460,0
20240620,124500,5008880,6460,6460,6460,6460,0
20240620,124400,5008880,6460,6460,6460,6460,0
20240620,124300,5008880,6460,6460,6460,6460,0
20240620,124200,5008880,6460,6460,6460,6460,0
20240620,124100,5008880,6460,6460,6460,6460,0
20240620,124000,5008880,6460,6460,6460,6460,0
20240620,123900,5008880,6460,6460,6460,6460,0
20240620,123800,5008880,6460,6460,6460,6460,0
20240620,123700,5008880,6460,6460,6460,6460,0
20240620,123600,5008880,6460,6460,6460,6460,0
20240620,123500,5008880,6460,6460,6460,6460,0
20240620,123400,5008880,6460,6460,6460,6460,0
20240620,123300,5008880,6460,6460,6460,6460,0
20240620,123200,5008880,6460,6460,6460,6460,0
20240620,123100,5008880,6460,6460,6460,6460,0
20240620,123000,5008880,6460,6460,6460,6460,0
20240620,122900,5008880,6460,6460,6460,6460,0
20240620,122800,5008880,6460,6460,6460,6460,0
20240620,122700,5008880,6460,6460,6460,6460,0
20240620,122600,5008880,6460,6430,6460,6430,4
20240620,122500,4983100,6430,6430,6430,6430,50
20240620,122400,4661600,6430,6430,6430,6430,0
20240620,122300,4661600,6430,6430,6430,6430,0
20240620,122200,4661600,6430,6430,6430,6430,0
20240620,122100,4661600,6430,6430,6430,6430,0
20240620,122000,4661600,6430,6430,6430,6430,0
20240620,121900,4661600,6430,6430,6430,6430,0
20240620,121800,4661600,6430,6430,6430,6430,0
20240620,121700,4661600,6430,6430,6430,6430,0
20240620,121600,4661600,6430,6430,6430,6430,0
20240620,121500,4661600,6430,6430,6430,6430,0
20240620,121400,4661600,6430,6430,6430,6430,0
20240620,121300,4661600,6430,6430,6430,6430,0
20240620,121200,4661600,6430,6430,6430,6430,0
20240620,121100,4661600,6430,6430,6430,6430,0
20240620,121000,4661600,6430,6430,6430,6430,0
20240620,120900,4661600,6430,6430,6430,6430,0
20240620,120800,4661600,6430,6430,6430,6430,0
20240620,120700,4661600,6430,6430,6430,6430,50
20240620,120600,4340100,6470,6470,6470,6470,0
20240620,120500,4340100,6470,6470,6470,6470,1
20240620,120400,4333630,6420,6420,6420,6420,1
20240620,120300,4327210,6430,6430,6430,6430,0
20240620,120200,4327210,6430,6430,6430,6430,100
20240620,120100,3684210,6450,6460,6470,6440,7
20240620,120000,3639060,6470,6470,6470,6470,0
20240620,115900,3639060,6470,6470,6470,6470,0
20240620,115800,3639060,6470,6470,6470,6470,0
20240620,115700,3639060,6470,6470,6470,6470,1
20240620,115600,3632590,6440,6440,6440,6440,2
20240620,115500,3619710,6470,6470,6470,6470,0
20240620,115400,3619710,6470,6470,6470,6470,0
20240620,115300,3619710,6470,6470,6470,6470,0
20240620,115200,3619710,6470,6470,6470,6470,0
20240620,115100,3619710,6470,6470,6470,6470,0
20240620,115000,3619710,6470,6470,6470,6470,0
20240620,114900,3619710,6470,6470,6470,6470,0
20240620,114800,3619710,6470,6470,6470,6470,0
20240620,114700,3619710,6470,6470,6470,6470,0
20240620,114600,3619710,6470,6470,6470,6470,0
20240620,114500,3619710,6470,6470,6470,6470,0
20240620,114400,3619710,6470,6470,6470,6470,0
20240620,114300,3619710,6470,6470,6470,6470,0
20240620,114200,3619710,6470,6470,6470,6470,0
20240620,114100,3619710,6470,6470,6470,6470,0
20240620,114000,3619710,6470,6470,6470,6470,0
20240620,113900,3619710,6470,6470,6470,6470,0
20240620,113800,3619710,6470,6470,6470,6470,0
20240620,113700,3619710,6470,6470,6470,6470,0
20240620,113600,3619710,6470,6470,6470,6470,0
20240620,113500,3619710,6470,6470,6470,6470,0
20240620,113400,3619710,6470,6470,6470,6470,0
20240620,113300,3619710,6470,6470,6470,6470,0
20240620,113200,3619710,6470,6470,6470,6470,0
20240620,113100,3619710,6470,6470,6470,6470,0
20240620,113000,3619710,6470,6470,6470,6470,0
20240620,112900,3619710,6470,6470,6470,6470,0
20240620,112800,3619710,6470,6470,6470,6470,0
20240620,112700,3619710,6470,6470,6470,6470,0
20240620,112600,3619710,6470,6470,6470,6470,0
20240620,112500,3619710,6470,6470,6470,6470,0
20240620,112400,3619710,6470,6470,6470,6470,0
20240620,112300,3619710,6470,6470,6470,6470,0
20240620,112200,3619710,6470,6470,6470,6470,0
20240620,112100,3619710,6470,6470,6470,6470,0
20240620,112000,3619710,6470,6470,6470,6470,0
20240620,111900,3619710,6470,6470,6470,6470,0
20240620,111800,3619710,6470,6470,6470,6470,0
20240620,111700,3619710,6470,6470,6470,6470,0
20240620,111600,3619710,6470,6470,6470,6470,0
20240620,111500,3619710,6470,6470,6470,6470,0
20240620,111400,3619710,6470,6470,6470,6470,0
20240620,111300,3619710,6470,6470,6470,6470,0
20240620,111200,3619710,6470,6470,6470,6470,0
20240620,111100,3619710,6470,6470,6470,6470,0
20240620,111000,3619710,6470,6470,6470,6470,0
20240620,110900,3619710,6470,6470,6470,6470,0
20240620,110800,3619710,6470,6470,6470,6470,0
20240620,110700,3619710,6470,6470,6470,6470,0
20240620,110600,3619710,6470,6470,6470,6470,0
20240620,110500,3619710,6470,6470,6470,6470,0
20240620,110400,3619710,6470,6470,6470,6470,0
20240620,110300,3619710,6470,6470,6470,6470,0
20240620,110200,3619710,6470,6470,6470,6470,0
20240620,110100,3619710,6470,6470,6470,6470,0
20240620,110000,3619710,6470,6470,6470,6470,0
20240620,105900,3619710,6470,6470,6470,6470,0
20240620,105800,3619710,6470,6470,6470,6470,0
20240620,105700,3619710,6470,6470,6470,6470,0
20240620,105600,3619710,6470,6470,6470,6470,0
20240620,105500,3619710,6470,6470,6470,6470,0
20240620,105400,3619710,6470,6470,6470,6470,0
20240620,105300,3619710,6470,6470,6470,6470,0
20240620,105200,3619710,6470,6470,6470,6470,0
20240620,105100,3619710,6470,6470,6470,6470,0
20240620,105000,3619710,6470,6460,6470,6460,3
20240620,104900,3600320,6420,6420,6420,6420,0
20240620,104800,3600320,6420,6420,6420,6420,0
20240620,104700,3600320,6420,6430,6430,6420,4
20240620,104600,3574620,6480,6480,6480,6480,0
20240620,104500,3574620,6480,6480,6480,6480,0
20240620,104400,3574620,6480,6480,6480,6480,0
20240620,104300,3574620,6480,6480,6480,6480,0
20240620,104200,3574620,6480,6480,6480,6480,0
20240620,104100,3574620,6480,6480,6480,6480,0
20240620,104000,3574620,6480,6480,6480,6480,0
20240620,103900,3574620,6480,6480,6480,6480,0
20240620,103800,3574620,6480,6480,6480,6480,0
20240620,103700,3574620,6480,6480,6480,6480,0
20240620,103600,3574620,6480,6480,6480,6480,0
20240620,103500,3574620,6480,6480,6480,6480,0
20240620,103400,3574620,6480,6480,6480,6480,0
20240620,103300,3574620,6480,6480,6480,6480,0
20240620,103200,3574620,6480,6480,6480,6480,0
20240620,103100,3574620,6480,6480,6480,6480,0
20240620,103000,3574620,6480,6480,6480,6480,0
20240620,102900,3574620,6480,6480,6480,6480,0
20240620,102800,3574620,6480,6480,6480,6480,0
20240620,102700,3574620,6480,6480,6480,6480,0
20240620,102600,3574620,6480,6480,6480,6480,0
20240620,102500,3574620,6480,6480,6480,6480,0
20240620,102400,3574620,6480,6480,6480,6480,0
20240620,102300,3574620,6480,6480,6480,6480,0
20240620,102200,3574620,6480,6480,6480,6480,0
20240620,102100,3574620,6480,6440,6480,6440,2
20240620,102000,3561700,6480,6480,6480,6480,0
20240620,101900,3561700,6480,6480,6480,6480,0
20240620,101800,3561700,6480,6480,6480,6480,0
20240620,101700,3561700,6480,6480,6480,6480,0
20240620,101600,3561700,6480,6480,6480,6480,0
20240620,101500,3561700,6480,6480,6480,6480,0
20240620,101400,3561700,6480,6480,6480,6480,0
20240620,101300,3561700,6480,6480,6480,6480,0
20240620,101200,3561700,6480,6480,6480,6480,0
20240620,101100,3561700,6480,6480,6480,6480,0
20240620,101000,3561700,6480,6480,6480,6480,0
20240620,100900,3561700,6480,6480,6480,6480,0
20240620,100800,3561700,6480,6480,6480,6480,0
20240620,100700,3561700,6480,6480,6480,6480,0
20240620,100600,3561700,6480,6480,6480,6480,0
20240620,100500,3561700,6480,6480,6480,6480,0
20240620,100400,3561700,6480,6480,6480,6480,1
20240620,100300,3555220,6410,6410,6410,6410,0
20240620,100200,3555220,6410,6410,6410,6410,0
20240620,100100,3555220,6410,6410,6410,6410,0
20240620,100000,3555220,6410,6410,6410,6410,0
20240620,095900,3555220,6410,6450,6450,6410,9
20240620,095800,3497390,6490,6490,6490,6490,0
20240620,095700,3497390,6490,6490,6490,6490,0
20240620,095600,3497390,6490,6490,6490,6490,0
20240620,095500,3497390,6490,6490,6490,6490,0
20240620,095400,3497390,6490,6490,6490,6490,0
20240620,095300,3497390,6490,6490,6490,6490,0
20240620,095200,3497390,6490,6490,6490,6490,0
20240620,095100,3497390,6490,6490,6490,6490,0
20240620,095000,3497390,6490,6490,6490,6490,0
20240620,094900,3497390,6490,6490,6490,6490,0
20240620,094800,3497390,6490,6490,6490,6490,0
20240620,094700,3497390,6490,6490,6490,6490,0
20240620,094600,3497390,6490,6490,6490,6490,0
20240620,094500,3497390,6490,6490,6490,6490,0
20240620,094400,3497390,6490,6490,6490,6490,0
20240620,094300,3497390,6490,6490,6490,6490,0
20240620,094200,3497390,6490,6490,6490,6490,0
20240620,094100,3497390,6490,6490,6490,6490,0
20240620,094000,3497390,6490,6490,6490,6490,0
20240620,093900,3497390,6490,6490,6490,6490,0
20240620,093800,3497390,6490,6490,6490,6490,0
20240620,093700,3497390,6490,6490,6490,6490,1
20240620,093600,3490900,6520,6520,6520,6520,0
20240620,093500,3490900,6520,6520,6520,6520,0
20240620,093400,3490900,6520,6520,6520,6520,0
20240620,093300,3490900,6520,6520,6520,6520,0
20240620,093200,3490900,6520,6520,6520,6520,0
20240620,093100,3490900,6520,6520,6520,6520,0
20240620,093000,3490900,6520,6520,6520,6520,0
20240620,092900,3490900,6520,6520,6520,6520,0
20240620,092800,3490900,6520,6520,6520,6520,0
20240620,092700,3490900,6520,6520,6520,6520,0
20240620,092600,3490900,6520,6520,6520,6520,0
20240620,092500,3490900,6520,6520,6520,6520,0
20240620,092400,3490900,6520,6520,6520,6520,0
20240620,092300,3490900,6520,6520,6520,6520,0
20240620,092200,3490900,6520,6520,6520,6520,0
20240620,092100,3490900,6520,6520,6520,6520,0
20240620,092000,3490900,6520,6520,6520,6520,0
20240620,091900,3490900,6520,6520,6520,6520,0
20240620,091800,3490900,6520,6430,6520,6430,508
20240620,091700,224250,6430,6430,6430,6430,0
20240620,091600,224250,6430,6430,6430,6430,8
20240620,091500,172810,6430,6430,6430,6430,0
20240620,091400,172810,6430,6430,6430,6430,0
20240620,091300,172810,6430,6430,6430,6430,1
20240620,091200,166380,6400,6400,6400,6400,0
20240620,091100,166380,6400,6400,6400,6400,0
20240620,091000,166380,6400,6400,6400,6400,1
20240620,090900,159980,6430,6430,6430,6430,0
20240620,090800,159980,6430,6420,6430,6420,3
20240620,090700,140710,6370,6370,6370,6370,0
20240620,090600,140710,6370,6420,6420,6370,18
20240620,090500,25720,6430,6430,6430,6430,0
20240620,090400,25720,6430,6430,6430,6430,0
20240620,090300,25720,6430,6430,6430,6430,0
20240620,090200,25720,6430,6430,6430,6430,0
20240620,090100,25720,6430,6430,6430,6430,0
20240620,090000,25720,6430,6430,6430,6430,4