KissMeData/000970/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183300,318604300,6540,6540,6540,6540,2656
20240705,183200,318604300,6540,6540,6540,6540,0
20240705,183100,318604300,6540,6540,6540,6540,0
20240705,183000,318604300,6540,6540,6540,6540,0
20240705,182900,318604300,6540,6540,6540,6540,0
20240705,182800,318604300,6540,6540,6540,6540,0
20240705,182700,318604300,6540,6540,6540,6540,0
20240705,182600,318604300,6540,6540,6540,6540,0
20240705,182500,318604300,6540,6540,6540,6540,0
20240705,182400,318604300,6540,6540,6540,6540,0
20240705,182300,318604300,6540,6540,6540,6540,0
20240705,182200,318604300,6540,6540,6540,6540,0
20240705,182100,318604300,6540,6540,6540,6540,0
20240705,182000,318604300,6540,6540,6540,6540,0
20240705,181900,318604300,6540,6540,6540,6540,0
20240705,181800,318604300,6540,6540,6540,6540,0
20240705,181700,318604300,6540,6540,6540,6540,0
20240705,181600,318604300,6540,6540,6540,6540,0
20240705,181500,318604300,6540,6540,6540,6540,0
20240705,181400,318604300,6540,6540,6540,6540,0
20240705,181300,318604300,6540,6540,6540,6540,0
20240705,181200,318604300,6540,6540,6540,6540,0
20240705,181100,318604300,6540,6540,6540,6540,0
20240705,181000,318604300,6540,6540,6540,6540,0
20240705,180900,318604300,6540,6540,6540,6540,0
20240705,180800,318604300,6540,6540,6540,6540,0
20240705,180700,318604300,6540,6540,6540,6540,0
20240705,180600,318604300,6540,6540,6540,6540,0
20240705,180500,318604300,6540,6540,6540,6540,0
20240705,180400,318604300,6540,6540,6540,6540,0
20240705,180300,318604300,6540,6540,6540,6540,2656
20240705,180200,318604300,6540,6540,6540,6540,0
20240705,180100,318604300,6540,6540,6540,6540,0
20240705,180000,318604300,6540,6540,6540,6540,0
20240705,175900,318604300,6540,6540,6540,6540,0
20240705,175800,318604300,6540,6540,6540,6540,0
20240705,175700,318604300,6540,6540,6540,6540,0
20240705,175600,318604300,6540,6540,6540,6540,0
20240705,175500,318604300,6540,6540,6540,6540,0
20240705,175400,318604300,6540,6540,6540,6540,0
20240705,175300,318604300,6540,6540,6540,6540,0
20240705,175200,318604300,6540,6540,6540,6540,0
20240705,175100,318604300,6540,6540,6540,6540,0
20240705,175000,318604300,6540,6540,6540,6540,0
20240705,174900,318604300,6540,6540,6540,6540,0
20240705,174800,318604300,6540,6540,6540,6540,0
20240705,174700,318604300,6540,6540,6540,6540,0
20240705,174600,318604300,6540,6540,6540,6540,0
20240705,174500,318604300,6540,6540,6540,6540,0
20240705,174400,318604300,6540,6540,6540,6540,0
20240705,174300,318604300,6540,6540,6540,6540,0
20240705,174200,318604300,6540,6540,6540,6540,0
20240705,174100,318604300,6540,6540,6540,6540,0
20240705,174000,318604300,6540,6540,6540,6540,0
20240705,173900,318604300,6540,6540,6540,6540,0
20240705,173800,318604300,6540,6540,6540,6540,0
20240705,173700,318604300,6540,6540,6540,6540,0
20240705,173600,318604300,6540,6540,6540,6540,0
20240705,173500,318604300,6540,6540,6540,6540,0
20240705,173400,318604300,6540,6540,6540,6540,0
20240705,173300,318604300,6540,6540,6540,6540,2656
20240705,173200,318604300,6540,6540,6540,6540,0
20240705,173100,318604300,6540,6540,6540,6540,0
20240705,173000,318604300,6540,6540,6540,6540,0
20240705,172900,318604300,6540,6540,6540,6540,0
20240705,172800,318604300,6540,6540,6540,6540,0
20240705,172700,318604300,6540,6540,6540,6540,0
20240705,172600,318604300,6540,6540,6540,6540,0
20240705,172500,318604300,6540,6540,6540,6540,0
20240705,172400,318604300,6540,6540,6540,6540,0
20240705,172300,318604300,6540,6540,6540,6540,0
20240705,172200,318604300,6540,6540,6540,6540,0
20240705,172100,318604300,6540,6540,6540,6540,0
20240705,172000,318604300,6540,6540,6540,6540,0
20240705,171900,318604300,6540,6540,6540,6540,0
20240705,171800,318604300,6540,6540,6540,6540,0
20240705,171700,318604300,6540,6540,6540,6540,0
20240705,171600,318604300,6540,6540,6540,6540,0
20240705,171500,318604300,6540,6540,6540,6540,0
20240705,171400,318604300,6540,6540,6540,6540,0
20240705,171300,318604300,6540,6540,6540,6540,0
20240705,171200,318604300,6540,6540,6540,6540,0
20240705,171100,318604300,6540,6540,6540,6540,0
20240705,171000,318604300,6540,6540,6540,6540,0
20240705,170900,318604300,6540,6540,6540,6540,0
20240705,170800,318604300,6540,6540,6540,6540,0
20240705,170700,318604300,6540,6540,6540,6540,0
20240705,170600,318604300,6540,6540,6540,6540,0
20240705,170500,318604300,6540,6540,6540,6540,0
20240705,170400,318604300,6540,6540,6540,6540,0
20240705,170300,318604300,6540,6540,6540,6540,2656
20240705,170200,318604300,6540,6540,6540,6540,0
20240705,170100,318604300,6540,6540,6540,6540,0
20240705,170000,318604300,6540,6540,6540,6540,0
20240705,165900,318604300,6540,6540,6540,6540,0
20240705,165800,318604300,6540,6540,6540,6540,0
20240705,165700,318604300,6540,6540,6540,6540,0
20240705,165600,318604300,6540,6540,6540,6540,0
20240705,165500,318604300,6540,6540,6540,6540,0
20240705,165400,318604300,6540,6540,6540,6540,0
20240705,165300,318604300,6540,6540,6540,6540,0
20240705,165200,318604300,6540,6540,6540,6540,0
20240705,165100,318604300,6540,6540,6540,6540,0
20240705,165000,318604300,6540,6540,6540,6540,0
20240705,164900,318604300,6540,6540,6540,6540,0
20240705,164800,318604300,6540,6540,6540,6540,0
20240705,164700,318604300,6540,6540,6540,6540,0
20240705,164600,318604300,6540,6540,6540,6540,0
20240705,164500,318604300,6540,6540,6540,6540,0
20240705,164400,318604300,6540,6540,6540,6540,0
20240705,164300,318604300,6540,6540,6540,6540,0
20240705,164200,318604300,6540,6540,6540,6540,0
20240705,164100,318604300,6540,6540,6540,6540,0
20240705,164000,318604300,6540,6540,6540,6540,0
20240705,163900,318604300,6540,6540,6540,6540,0
20240705,163800,318604300,6540,6540,6540,6540,0
20240705,163700,318604300,6540,6540,6540,6540,0
20240705,163600,318604300,6540,6540,6540,6540,0
20240705,163500,318604300,6540,6540,6540,6540,0
20240705,163400,318604300,6540,6540,6540,6540,0
20240705,163300,318604300,6540,6540,6540,6540,2656
20240705,163200,318604300,6540,6540,6540,6540,0
20240705,163100,318604300,6540,6540,6540,6540,0
20240705,163000,318604300,6540,6540,6540,6540,0
20240705,162900,318604300,6540,6540,6540,6540,0
20240705,162800,318604300,6540,6540,6540,6540,0
20240705,162700,318604300,6540,6540,6540,6540,0
20240705,162600,318604300,6540,6540,6540,6540,0
20240705,162500,318604300,6540,6540,6540,6540,0
20240705,162400,318604300,6540,6540,6540,6540,0
20240705,162300,318604300,6540,6540,6540,6540,0
20240705,162200,318604300,6540,6540,6540,6540,0
20240705,162100,318604300,6540,6540,6540,6540,0
20240705,162000,318604300,6540,6540,6540,6540,0
20240705,161900,318604300,6540,6540,6540,6540,0
20240705,161800,318604300,6540,6540,6540,6540,0
20240705,161700,318604300,6540,6540,6540,6540,0
20240705,161600,318604300,6540,6540,6540,6540,0
20240705,161500,318604300,6540,6540,6540,6540,0
20240705,161400,318604300,6540,6540,6540,6540,0
20240705,161300,318604300,6540,6540,6540,6540,0
20240705,161200,318604300,6540,6540,6540,6540,0
20240705,161100,318604300,6540,6540,6540,6540,0
20240705,161000,318604300,6540,6540,6540,6540,0
20240705,160900,318604300,6540,6540,6540,6540,0
20240705,160800,318604300,6540,6540,6540,6540,0
20240705,160700,318604300,6540,6540,6540,6540,0
20240705,160600,318604300,6540,6540,6540,6540,0
20240705,160500,318604300,6540,6540,6540,6540,0
20240705,160400,318604300,6540,6540,6540,6540,0
20240705,160300,318604300,6540,6540,6540,6540,2656
20240705,160200,318604300,6540,6540,6540,6540,0
20240705,160100,318604300,6540,6540,6540,6540,0
20240705,160000,318604300,6540,6540,6540,6540,0
20240705,155900,318604300,6540,6540,6540,6540,0
20240705,155800,318604300,6540,6540,6540,6540,0
20240705,155700,318604300,6540,6540,6540,6540,0
20240705,155600,318604300,6540,6540,6540,6540,0
20240705,155500,318604300,6540,6540,6540,6540,0
20240705,155400,318604300,6540,6540,6540,6540,0
20240705,155300,318604300,6540,6540,6540,6540,0
20240705,155200,318604300,6540,6540,6540,6540,0
20240705,155100,318604300,6540,6540,6540,6540,0
20240705,155000,318604300,6540,6540,6540,6540,0
20240705,154900,318604300,6540,6540,6540,6540,0
20240705,154800,318604300,6540,6540,6540,6540,0
20240705,154700,318604300,6540,6540,6540,6540,0
20240705,154600,318604300,6540,6540,6540,6540,0
20240705,154500,318604300,6540,6540,6540,6540,0
20240705,154400,318604300,6540,6540,6540,6540,0
20240705,154300,318604300,6540,6540,6540,6540,0
20240705,154200,318604300,6540,6540,6540,6540,0
20240705,154100,318604300,6540,6540,6540,6540,0
20240705,154000,318604300,6540,6540,6540,6540,0
20240705,153900,318604300,6540,6540,6540,6540,0
20240705,153800,318604300,6540,6540,6540,6540,0
20240705,153700,318604300,6540,6540,6540,6540,0
20240705,153600,318604300,6540,6540,6540,6540,0
20240705,153500,318604300,6540,6540,6540,6540,0
20240705,153400,318604300,6540,6540,6540,6540,0
20240705,153300,318604300,6540,6540,6540,6540,2656
20240705,153200,318604300,6540,6540,6540,6540,0
20240705,153100,318604300,6540,6540,6540,6540,0
20240705,153000,318604300,6540,6540,6540,6540,2656
20240705,152900,301234060,6550,6550,6550,6550,0
20240705,152800,301234060,6550,6550,6550,6550,0
20240705,152700,301234060,6550,6550,6550,6550,0
20240705,152600,301234060,6550,6550,6550,6550,0
20240705,152500,301234060,6550,6550,6550,6550,0
20240705,152400,301234060,6550,6550,6550,6550,0
20240705,152300,301234060,6550,6550,6550,6550,0
20240705,152200,301234060,6550,6550,6550,6550,0
20240705,152100,301234060,6550,6550,6550,6550,0
20240705,152000,301234060,6550,6550,6550,6550,0
20240705,151900,301234060,6550,6550,6550,6540,596
20240705,151800,297335280,6550,6590,6590,6540,422
20240705,151700,294568870,6590,6590,6590,6590,0
20240705,151600,294568870,6590,6550,6590,6550,1763
20240705,151500,283018080,6540,6540,6540,6540,3500
20240705,151400,260128080,6540,6540,6540,6540,1100
20240705,151300,252934080,6550,6550,6550,6550,15
20240705,151200,252835830,6550,6560,6560,6550,250
20240705,151100,251198300,6550,6550,6550,6550,0
20240705,151000,251198300,6550,6550,6550,6550,170
20240705,150900,250084800,6560,6560,6560,6560,0
20240705,150800,250084800,6560,6560,6560,6560,151
20240705,150700,249094240,6560,6580,6580,6550,121
20240705,150600,248301180,6550,6580,6580,6550,815
20240705,150500,242959420,6570,6570,6570,6570,164
20240705,150400,241881940,6560,6560,6560,6560,722
20240705,150300,237145620,6560,6540,6560,6540,1219
20240705,150200,229172300,6550,6550,6550,6550,102
20240705,150100,228504200,6550,6540,6550,6540,400
20240705,150000,225886710,6550,6550,6550,6550,510
20240705,145900,222546210,6550,6550,6550,6550,0
20240705,145800,222546210,6550,6560,6560,6550,2053
20240705,145700,209096390,6560,6560,6560,6560,0
20240705,145600,209096390,6560,6560,6560,6560,0
20240705,145500,209096390,6560,6560,6560,6560,62
20240705,145400,208689670,6560,6560,6560,6560,15
20240705,145300,208591270,6560,6560,6560,6560,7
20240705,145200,208545350,6560,6570,6570,6560,28
20240705,145100,208361450,6570,6570,6570,6570,6
20240705,145000,208322030,6570,6570,6570,6570,7
20240705,144900,208276040,6570,6560,6570,6560,71
20240705,144800,207809620,6560,6560,6560,6560,16
20240705,144700,207704660,6570,6570,6570,6570,51
20240705,144600,207369590,6570,6560,6570,6560,33
20240705,144500,207153100,6560,6560,6560,6560,8
20240705,144400,207100620,6560,6560,6560,6560,8
20240705,144300,207048140,6570,6580,6580,6570,64
20240705,144200,206627590,6570,6570,6570,6570,8
20240705,144100,206575030,6580,6570,6580,6570,77
20240705,144000,206069110,6570,6570,6570,6570,9
20240705,143900,206009980,6570,6570,6570,6570,7
20240705,143800,205963990,6580,6580,6580,6580,3
20240705,143700,205944250,6570,6570,6570,6570,2
20240705,143600,205931110,6580,6570,6580,6570,99
20240705,143500,205280580,6570,6570,6570,6560,41
20240705,143400,205011340,6570,6570,6570,6570,100
20240705,143300,204354340,6560,6570,6570,6560,12
20240705,143200,204275600,6570,6570,6570,6570,0
20240705,143100,204275600,6570,6570,6570,6570,1
20240705,143000,204269030,6570,6580,6580,6570,39
20240705,142900,204012780,6570,6570,6570,6570,74
20240705,142800,203526600,6560,6570,6570,6560,28
20240705,142700,203342760,6570,6570,6570,6570,0
20240705,142600,203342760,6570,6570,6570,6570,47
20240705,142500,203033970,6560,6560,6560,6560,326
20240705,142400,200895410,6550,6560,6560,6550,1051
20240705,142300,194004040,6560,6560,6560,6560,13
20240705,142200,193918760,6560,6560,6560,6560,0
20240705,142100,193918760,6560,6560,6560,6560,13
20240705,142000,193833480,6570,6570,6570,6570,15
20240705,141900,193734930,6570,6570,6570,6570,1
20240705,141800,193728360,6560,6560,6560,6560,12
20240705,141700,193649640,6570,6570,6570,6570,8
20240705,141600,193597080,6560,6560,6560,6560,13
20240705,141500,193511800,6570,6570,6570,6570,11
20240705,141400,193439530,6570,6560,6570,6560,109
20240705,141300,192723490,6560,6560,6560,6560,4
20240705,141200,192697250,6560,6560,6560,6560,0
20240705,141100,192697250,6560,6560,6560,6560,14
20240705,141000,192605410,6560,6560,6560,6560,0
20240705,140900,192605410,6560,6560,6560,6560,12
20240705,140800,192526690,6560,6560,6560,6560,0
20240705,140700,192526690,6560,6560,6560,6560,0
20240705,140600,192526690,6560,6560,6560,6560,14
20240705,140500,192434850,6560,6560,6560,6560,0
20240705,140400,192434850,6560,6560,6560,6560,12
20240705,140300,192356130,6570,6580,6580,6570,399
20240705,140200,189734680,6570,6570,6570,6570,13
20240705,140100,189649270,6580,6580,6580,6580,35
20240705,140000,189418970,6580,6580,6580,6580,0
20240705,135900,189418970,6580,6570,6580,6570,413
20240705,135800,186703560,6580,6580,6580,6580,53
20240705,135700,186354820,6570,6570,6570,6570,13
20240705,135600,186269410,6570,6560,6570,6560,188
20240705,135500,185034650,6570,6570,6570,6570,1
20240705,135400,185028080,6560,6560,6560,6560,160
20240705,135300,183978480,6560,6560,6560,6560,0
20240705,135200,183978480,6560,6570,6570,6560,38
20240705,135100,183728950,6570,6570,6570,6570,7
20240705,135000,183682960,6570,6560,6570,6560,24
20240705,134900,183525510,6550,6550,6550,6550,5
20240705,134800,183492760,6550,6550,6550,6550,0
20240705,134700,183492760,6550,6560,6560,6550,67
20240705,134600,183053370,6550,6560,6560,6550,1044
20240705,134500,176214710,6570,6570,6570,6550,34
20240705,134400,175991590,6570,6570,6570,6570,0
20240705,134300,175991590,6570,6570,6570,6570,2
20240705,134200,175978450,6550,6550,6550,6550,273
20240705,134100,174190300,6550,6550,6550,6550,221
20240705,134000,172742750,6550,6560,6580,6550,99
20240705,133900,172093780,6560,6560,6560,6560,0
20240705,133800,172093780,6560,6560,6560,6560,11
20240705,133700,172021620,6580,6580,6580,6580,0
20240705,133600,172021620,6580,6580,6580,6580,2
20240705,133500,172008460,6560,6560,6560,6560,13
20240705,133400,171923180,6560,6560,6560,6560,0
20240705,133300,171923180,6560,6580,6590,6560,42
20240705,133200,171647060,6560,6560,6560,6560,148
20240705,133100,170676180,6560,6560,6560,6560,13
20240705,133000,170590900,6580,6580,6580,6580,5
20240705,132900,170558000,6580,6580,6580,6580,0
20240705,132800,170558000,6580,6580,6580,6570,22
20240705,132700,170413360,6580,6570,6580,6570,405
20240705,132600,167748490,6550,6560,6560,6550,113
20240705,132500,167008210,6580,6580,6580,6580,0
20240705,132400,167008210,6580,6580,6580,6580,7
20240705,132300,166962150,6560,6580,6580,6560,328
20240705,132200,164804170,6560,6560,6560,6560,1
20240705,132100,164797610,6560,6580,6580,6560,75
20240705,132000,164304820,6580,6580,6580,6580,49
20240705,131900,163982400,6580,6560,6580,6560,15
20240705,131800,163883940,6580,6580,6580,6580,163
20240705,131700,162811400,6580,6580,6580,6580,2
20240705,131600,162798240,6560,6560,6580,6560,154
20240705,131500,161786700,6580,6580,6580,6580,0
20240705,131400,161786700,6580,6560,6580,6560,137
20240705,131300,160887910,6560,6560,6560,6560,2
20240705,131200,160874790,6560,6560,6560,6560,0
20240705,131100,160874790,6560,6570,6570,6560,33
20240705,131000,160658100,6550,6580,6580,6550,200
20240705,130900,159344350,6560,6560,6560,6560,12
20240705,130800,159265630,6580,6570,6580,6570,2
20240705,130700,159252480,6550,6560,6560,6550,64
20240705,130600,158833240,6570,6570,6570,6570,100
20240705,130500,158176240,6570,6560,6570,6550,1002
20240705,130400,151610920,6560,6580,6580,6560,16
20240705,130300,151505900,6560,6560,6560,6560,0
20240705,130200,151505900,6560,6570,6570,6560,99
20240705,130100,150856300,6570,6570,6570,6570,16
20240705,130000,150751180,6560,6570,6570,6560,379
20240705,125900,148263610,6570,6580,6580,6570,19
20240705,125800,148138620,6580,6580,6580,6580,0
20240705,125700,148138620,6580,6570,6580,6570,4
20240705,125600,148112320,6570,6570,6570,6570,0
20240705,125500,148112320,6570,6570,6570,6570,0
20240705,125400,148112320,6570,6570,6570,6570,0
20240705,125300,148112320,6570,6570,6570,6570,15
20240705,125200,148013770,6570,6570,6570,6570,0
20240705,125100,148013770,6570,6570,6570,6570,0
20240705,125000,148013770,6570,6570,6570,6570,4
20240705,124900,147987490,6570,6570,6570,6570,111
20240705,124800,147258220,6570,6580,6580,6570,84
20240705,124700,146706330,6580,6580,6580,6580,0
20240705,124600,146706330,6580,6580,6580,6580,0
20240705,124500,146706330,6580,6580,6580,6580,0
20240705,124400,146706330,6580,6580,6580,6580,0
20240705,124300,146706330,6580,6580,6580,6580,2
20240705,124200,146693170,6570,6570,6570,6570,0
20240705,124100,146693170,6570,6570,6570,6570,0
20240705,124000,146693170,6570,6570,6570,6570,5
20240705,123900,146660320,6570,6570,6570,6570,1
20240705,123800,146653750,6560,6560,6560,6560,0
20240705,123700,146653750,6560,6560,6560,6560,0
20240705,123600,146653750,6560,6560,6560,6560,30
20240705,123500,146456950,6570,6570,6570,6570,194
20240705,123400,145182370,6580,6580,6580,6580,0
20240705,123300,145182370,6580,6580,6580,6580,0
20240705,123200,145182370,6580,6580,6580,6580,0
20240705,123100,145182370,6580,6580,6580,6580,0
20240705,123000,145182370,6580,6580,6590,6580,119
20240705,122900,144399340,6580,6580,6580,6580,0
20240705,122800,144399340,6580,6580,6590,6580,54
20240705,122700,144043770,6590,6590,6590,6590,0
20240705,122600,144043770,6590,6590,6590,6590,0
20240705,122500,144043770,6590,6590,6590,6590,0
20240705,122400,144043770,6590,6590,6590,6590,0
20240705,122300,144043770,6590,6590,6590,6590,1
20240705,122200,144037180,6590,6590,6590,6590,52
20240705,122100,143694500,6590,6590,6590,6590,0
20240705,122000,143694500,6590,6590,6590,6590,0
20240705,121900,143694500,6590,6590,6590,6590,0
20240705,121800,143694500,6590,6590,6590,6590,1
20240705,121700,143687910,6590,6590,6590,6590,0
20240705,121600,143687910,6590,6590,6590,6590,0
20240705,121500,143687910,6590,6590,6590,6590,0
20240705,121400,143687910,6590,6590,6590,6590,3
20240705,121300,143668140,6590,6580,6590,6580,62
20240705,121200,143259610,6580,6580,6580,6580,0
20240705,121100,143259610,6580,6580,6580,6580,0
20240705,121000,143259610,6580,6580,6580,6580,4
20240705,120900,143233290,6580,6580,6580,6580,0
20240705,120800,143233290,6580,6580,6580,6580,2
20240705,120700,143220130,6590,6590,6590,6590,0
20240705,120600,143220130,6590,6590,6590,6590,0
20240705,120500,143220130,6590,6590,6590,6590,0
20240705,120400,143220130,6590,6590,6590,6590,1
20240705,120300,143213540,6580,6580,6580,6580,13
20240705,120200,143128000,6590,6590,6590,6590,0
20240705,120100,143128000,6590,6590,6590,6590,1
20240705,120000,143121410,6570,6570,6570,6570,18
20240705,115900,143003150,6570,6570,6570,6570,13
20240705,115800,142917740,6560,6560,6560,6560,100
20240705,115700,142261740,6560,6560,6570,6560,1261
20240705,115600,133989570,6560,6560,6560,6560,30
20240705,115500,133792770,6550,6550,6550,6550,23
20240705,115400,133642120,6550,6560,6560,6550,33
20240705,115300,133425870,6550,6580,6580,6550,163
20240705,115200,132355250,6570,6570,6570,6570,20
20240705,115100,132223850,6570,6570,6570,6570,13
20240705,115000,132138440,6570,6570,6570,6570,6
20240705,114900,132099020,6570,6570,6570,6570,6
20240705,114800,132059600,6570,6580,6580,6570,128
20240705,114700,131218500,6580,6580,6580,6580,17
20240705,114600,131106640,6580,6580,6580,6580,14
20240705,114500,131014520,6580,6590,6590,6570,23
20240705,114400,130863240,6580,6570,6590,6570,25
20240705,114300,130698800,6590,6570,6590,6570,45
20240705,114200,130402820,6570,6580,6590,6570,17
20240705,114100,130291000,6590,6580,6590,6570,20
20240705,114000,130159440,6570,6580,6590,6570,28
20240705,113900,129975420,6570,6570,6580,6570,19
20240705,113800,129850540,6590,6570,6590,6570,57
20240705,113700,129475120,6590,6590,6590,6590,0
20240705,113600,129475120,6590,6570,6590,6570,107
20240705,113500,128770190,6570,6560,6590,6560,339
20240705,113400,126542970,6550,6550,6550,6550,634
20240705,113300,122390270,6560,6560,6560,6560,7
20240705,113200,122344350,6550,6550,6550,6550,14
20240705,113100,122252650,6550,6550,6550,6550,14
20240705,113000,122160950,6560,6560,6560,6560,10
20240705,112900,122095350,6560,6560,6560,6560,14
20240705,112800,122003510,6570,6550,6570,6550,190
20240705,112700,120755800,6550,6570,6570,6550,55
20240705,112600,120394590,6570,6570,6570,6570,14
20240705,112500,120302610,6570,6570,6570,6570,14
20240705,112400,120210630,6570,6570,6570,6570,113
20240705,112300,119468220,6570,6570,6570,6570,7
20240705,112200,119422230,6570,6550,6570,6550,1011
20240705,112100,112791580,6540,6540,6540,6540,33
20240705,112000,112575760,6540,6540,6540,6540,13
20240705,111900,112490740,6540,6540,6540,6540,7
20240705,111800,112444960,6540,6540,6540,6540,313
20240705,111700,110397940,6550,6540,6550,6540,51
20240705,111600,110064090,6540,6550,6550,6540,497
20240705,111500,106809020,6550,6550,6560,6550,173
20240705,111400,105675440,6550,6550,6550,6550,114
20240705,111300,104928740,6560,6550,6560,6550,15
20240705,111200,104830480,6550,6550,6550,6550,13
20240705,111100,104745330,6550,6560,6560,6550,1400
20240705,111000,95569880,6560,6560,6560,6560,14
20240705,110900,95478040,6560,6560,6560,6560,34
20240705,110800,95255000,6560,6560,6560,6560,216
20240705,110700,93838040,6560,6560,6560,6560,14
20240705,110600,93746200,6560,6560,6560,6560,7
20240705,110500,93700280,6560,6560,6560,6560,7
20240705,110400,93654360,6560,6560,6560,6560,12
20240705,110300,93575640,6560,6560,6560,6550,13
20240705,110200,93490430,6550,6560,6560,6550,39
20240705,110100,93234690,6560,6560,6560,6560,14
20240705,110000,93142850,6560,6560,6560,6560,24
20240705,105900,92985410,6560,6560,6560,6560,7
20240705,105800,92939490,6570,6560,6570,6560,9
20240705,105700,92880430,6560,6560,6560,6560,14
20240705,105600,92788590,6560,6560,6560,6560,33
20240705,105500,92572110,6550,6560,6560,6550,436
20240705,105400,89714260,6560,6560,6560,6560,364
20240705,105300,87326420,6560,6560,6560,6560,7
20240705,105200,87280500,6560,6560,6560,6560,1220
20240705,105100,79277300,6560,6560,6560,6560,6
20240705,105000,79237940,6560,6560,6560,6560,35
20240705,104900,79008340,6570,6570,6570,6570,14
20240705,104800,78916360,6560,6560,6570,6560,26
20240705,104700,78745710,6560,6560,6560,6560,7
20240705,104600,78699790,6560,6560,6560,6560,7
20240705,104500,78653870,6560,6570,6570,6560,427
20240705,104400,75849270,6570,6570,6580,6570,38
20240705,104300,75599560,6570,6570,6570,6570,14
20240705,104200,75507580,6570,6570,6570,6570,7
20240705,104100,75461590,6570,6580,6580,6570,288
20240705,104000,73567740,6580,6580,6580,6580,29
20240705,103900,73376920,6580,6580,6580,6580,14
20240705,103800,73284800,6580,6580,6580,6580,7
20240705,103700,73238740,6580,6580,6590,6580,53
20240705,103600,72889790,6580,6580,6580,6580,14
20240705,103500,72797670,6580,6580,6580,6580,13
20240705,103400,72712130,6570,6570,6570,6570,64
20240705,103300,72291650,6580,6570,6580,6570,18
20240705,103200,72173380,6570,6570,6570,6570,7
20240705,103100,72127390,6560,6570,6570,6550,3627
20240705,103000,48335250,6570,6570,6570,6570,14
20240705,102900,48243270,6570,6570,6570,6570,7
20240705,102800,48197280,6570,6590,6590,6570,2051
20240705,102700,34703730,6590,6590,6590,6590,14
20240705,102600,34611470,6590,6590,6590,6590,14
20240705,102500,34519210,6590,6590,6590,6590,27
20240705,102400,34341280,6590,6590,6600,6590,15
20240705,102300,34242420,6590,6600,6600,6590,11
20240705,102200,34169890,6590,6590,6600,6590,24
20240705,102100,34011680,6600,6600,6610,6600,103
20240705,102000,33331870,6600,6590,6600,6590,23
20240705,101900,33180210,6600,6590,6600,6590,137
20240705,101800,32276080,6590,6590,6590,6590,34
20240705,101700,32052020,6590,6590,6590,6590,7
20240705,101600,32005890,6590,6590,6590,6590,14
20240705,101500,31913630,6590,6590,6590,6590,14
20240705,101400,31821370,6600,6590,6600,6590,28
20240705,101300,31636640,6590,6600,6600,6590,101
20240705,101200,30970250,6600,6600,6600,6600,26
20240705,101100,30798650,6600,6600,6600,6600,128
20240705,101000,29953850,6600,6610,6610,6600,15
20240705,100900,29854840,6610,6600,6610,6600,16
20240705,100800,29749220,6600,6600,6600,6600,7
20240705,100700,29703020,6620,6590,6620,6590,31
20240705,100600,29498200,6600,6600,6600,6600,565
20240705,100500,25769200,6610,6610,6610,6610,49
20240705,100400,25445310,6600,6600,6600,6600,65
20240705,100300,25016310,6600,6610,6610,6600,8
20240705,100200,24963500,6600,6600,6600,6600,14
20240705,100100,24871100,6610,6610,6610,6600,643
20240705,100000,20622080,6610,6610,6610,6610,35
20240705,095900,20390730,6620,6620,6620,6620,0
20240705,095800,20390730,6620,6620,6620,6620,0
20240705,095700,20390730,6620,6620,6620,6620,1
20240705,095600,20384110,6620,6620,6620,6620,1
20240705,095500,20377490,6620,6620,6620,6620,0
20240705,095400,20377490,6620,6620,6620,6620,100
20240705,095300,19715490,6620,6620,6620,6620,0
20240705,095200,19715490,6620,6620,6620,6620,0
20240705,095100,19715490,6620,6620,6620,6620,4
20240705,095000,19689010,6620,6620,6620,6620,0
20240705,094900,19689010,6620,6620,6620,6620,0
20240705,094800,19689010,6620,6610,6620,6610,97
20240705,094700,19047370,6610,6610,6610,6610,10
20240705,094600,18981270,6610,6610,6610,6610,0
20240705,094500,18981270,6610,6610,6610,6610,84
20240705,094400,18426030,6610,6610,6610,6610,40
20240705,094300,18161630,6620,6620,6620,6620,7
20240705,094200,18115290,6620,6620,6620,6620,0
20240705,094100,18115290,6620,6620,6620,6620,25
20240705,094000,17949790,6620,6620,6620,6620,117
20240705,093900,17175250,6630,6630,6630,6630,0
20240705,093800,17175250,6630,6630,6630,6630,2
20240705,093700,17161990,6630,6630,6630,6630,0
20240705,093600,17161990,6630,6650,6650,6630,883
20240705,093500,11307660,6630,6630,6630,6630,11
20240705,093400,11234730,6630,6630,6630,6630,100
20240705,093300,10571730,6640,6650,6650,6640,467
20240705,093200,7470470,6650,6660,6660,6650,103
20240705,093100,6784520,6650,6650,6650,6650,70
20240705,093000,6319020,6660,6660,6660,6660,0
20240705,092900,6319020,6660,6660,6660,6660,1
20240705,092800,6312360,6660,6660,6660,6660,0
20240705,092700,6312360,6660,6660,6660,6660,0
20240705,092600,6312360,6660,6660,6660,6660,0
20240705,092500,6312360,6660,6660,6660,6660,0
20240705,092400,6312360,6660,6660,6660,6660,1
20240705,092300,6305700,6650,6650,6650,6650,0
20240705,092200,6305700,6650,6650,6650,6650,100
20240705,092100,5640700,6670,6670,6670,6670,12
20240705,092000,5560660,6670,6670,6670,6660,144
20240705,091900,4601570,6660,6660,6660,6660,50
20240705,091800,4268570,6670,6650,6670,6650,496
20240705,091700,962320,6650,6650,6650,6650,3
20240705,091600,942370,6650,6650,6650,6650,5
20240705,091500,909120,6650,6650,6650,6650,0
20240705,091400,909120,6650,6650,6650,6650,3
20240705,091300,889170,6650,6650,6650,6650,0
20240705,091200,889170,6650,6650,6650,6650,0
20240705,091100,889170,6650,6650,6650,6650,1
20240705,091000,882520,6650,6650,6650,6650,0
20240705,090900,882520,6650,6650,6650,6650,0
20240705,090800,882520,6650,6650,6650,6650,0
20240705,090700,882520,6650,6650,6650,6650,0
20240705,090600,882520,6650,6650,6650,6650,0
20240705,090500,882520,6650,6650,6650,6650,0
20240705,090400,882520,6650,6650,6650,6650,5
20240705,090300,849270,6660,6660,6660,6660,0
20240705,090200,849270,6660,6660,6660,6660,0
20240705,090100,849270,6660,6640,6660,6640,13
20240705,090000,762890,6630,6640,6650,6630,115