KissMeData/001070/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183300,18619830,6640,6640,6640,6640,13
20240603,183200,18619830,6640,6640,6640,6640,0
20240603,183100,18619830,6640,6640,6640,6640,0
20240603,183000,18619830,6640,6640,6640,6640,0
20240603,182900,18619830,6640,6640,6640,6640,0
20240603,182800,18619830,6640,6640,6640,6640,0
20240603,182700,18619830,6640,6640,6640,6640,0
20240603,182600,18619830,6640,6640,6640,6640,0
20240603,182500,18619830,6640,6640,6640,6640,0
20240603,182400,18619830,6640,6640,6640,6640,0
20240603,182300,18619830,6640,6640,6640,6640,0
20240603,182200,18619830,6640,6640,6640,6640,0
20240603,182100,18619830,6640,6640,6640,6640,0
20240603,182000,18619830,6640,6640,6640,6640,0
20240603,181900,18619830,6640,6640,6640,6640,0
20240603,181800,18619830,6640,6640,6640,6640,0
20240603,181700,18619830,6640,6640,6640,6640,0
20240603,181600,18619830,6640,6640,6640,6640,0
20240603,181500,18619830,6640,6640,6640,6640,0
20240603,181400,18619830,6640,6640,6640,6640,0
20240603,181300,18619830,6640,6640,6640,6640,0
20240603,181200,18619830,6640,6640,6640,6640,0
20240603,181100,18619830,6640,6640,6640,6640,0
20240603,181000,18619830,6640,6640,6640,6640,0
20240603,180900,18619830,6640,6640,6640,6640,0
20240603,180800,18619830,6640,6640,6640,6640,0
20240603,180700,18619830,6640,6640,6640,6640,0
20240603,180600,18619830,6640,6640,6640,6640,0
20240603,180500,18619830,6640,6640,6640,6640,0
20240603,180400,18619830,6640,6640,6640,6640,0
20240603,180300,18619830,6640,6640,6640,6640,13
20240603,180200,18619830,6640,6640,6640,6640,0
20240603,180100,18619830,6640,6640,6640,6640,0
20240603,180000,18619830,6640,6640,6640,6640,0
20240603,175900,18619830,6640,6640,6640,6640,0
20240603,175800,18619830,6640,6640,6640,6640,0
20240603,175700,18619830,6640,6640,6640,6640,0
20240603,175600,18619830,6640,6640,6640,6640,0
20240603,175500,18619830,6640,6640,6640,6640,0
20240603,175400,18619830,6640,6640,6640,6640,0
20240603,175300,18619830,6640,6640,6640,6640,0
20240603,175200,18619830,6640,6640,6640,6640,0
20240603,175100,18619830,6640,6640,6640,6640,0
20240603,175000,18619830,6640,6640,6640,6640,0
20240603,174900,18619830,6640,6640,6640,6640,0
20240603,174800,18619830,6640,6640,6640,6640,0
20240603,174700,18619830,6640,6640,6640,6640,0
20240603,174600,18619830,6640,6640,6640,6640,0
20240603,174500,18619830,6640,6640,6640,6640,0
20240603,174400,18619830,6640,6640,6640,6640,0
20240603,174300,18619830,6640,6640,6640,6640,0
20240603,174200,18619830,6640,6640,6640,6640,0
20240603,174100,18619830,6640,6640,6640,6640,0
20240603,174000,18619830,6640,6640,6640,6640,0
20240603,173900,18619830,6640,6640,6640,6640,0
20240603,173800,18619830,6640,6640,6640,6640,0
20240603,173700,18619830,6640,6640,6640,6640,0
20240603,173600,18619830,6640,6640,6640,6640,0
20240603,173500,18619830,6640,6640,6640,6640,0
20240603,173400,18619830,6640,6640,6640,6640,0
20240603,173300,18619830,6640,6640,6640,6640,13
20240603,173200,18619830,6640,6640,6640,6640,0
20240603,173100,18619830,6640,6640,6640,6640,0
20240603,173000,18619830,6640,6640,6640,6640,0
20240603,172900,18619830,6640,6640,6640,6640,0
20240603,172800,18619830,6640,6640,6640,6640,0
20240603,172700,18619830,6640,6640,6640,6640,0
20240603,172600,18619830,6640,6640,6640,6640,0
20240603,172500,18619830,6640,6640,6640,6640,0
20240603,172400,18619830,6640,6640,6640,6640,0
20240603,172300,18619830,6640,6640,6640,6640,0
20240603,172200,18619830,6640,6640,6640,6640,0
20240603,172100,18619830,6640,6640,6640,6640,0
20240603,172000,18619830,6640,6640,6640,6640,0
20240603,171900,18619830,6640,6640,6640,6640,0
20240603,171800,18619830,6640,6640,6640,6640,0
20240603,171700,18619830,6640,6640,6640,6640,0
20240603,171600,18619830,6640,6640,6640,6640,0
20240603,171500,18619830,6640,6640,6640,6640,0
20240603,171400,18619830,6640,6640,6640,6640,0
20240603,171300,18619830,6640,6640,6640,6640,0
20240603,171200,18619830,6640,6640,6640,6640,0
20240603,171100,18619830,6640,6640,6640,6640,0
20240603,171000,18619830,6640,6640,6640,6640,0
20240603,170900,18619830,6640,6640,6640,6640,0
20240603,170800,18619830,6640,6640,6640,6640,0
20240603,170700,18619830,6640,6640,6640,6640,0
20240603,170600,18619830,6640,6640,6640,6640,0
20240603,170500,18619830,6640,6640,6640,6640,0
20240603,170400,18619830,6640,6640,6640,6640,0
20240603,170300,18619830,6640,6640,6640,6640,13
20240603,170200,18619830,6640,6640,6640,6640,0
20240603,170100,18619830,6640,6640,6640,6640,0
20240603,170000,18619830,6640,6640,6640,6640,0
20240603,165900,18619830,6640,6640,6640,6640,0
20240603,165800,18619830,6640,6640,6640,6640,0
20240603,165700,18619830,6640,6640,6640,6640,0
20240603,165600,18619830,6640,6640,6640,6640,0
20240603,165500,18619830,6640,6640,6640,6640,0
20240603,165400,18619830,6640,6640,6640,6640,0
20240603,165300,18619830,6640,6640,6640,6640,0
20240603,165200,18619830,6640,6640,6640,6640,0
20240603,165100,18619830,6640,6640,6640,6640,0
20240603,165000,18619830,6640,6640,6640,6640,0
20240603,164900,18619830,6640,6640,6640,6640,0
20240603,164800,18619830,6640,6640,6640,6640,0
20240603,164700,18619830,6640,6640,6640,6640,0
20240603,164600,18619830,6640,6640,6640,6640,0
20240603,164500,18619830,6640,6640,6640,6640,0
20240603,164400,18619830,6640,6640,6640,6640,0
20240603,164300,18619830,6640,6640,6640,6640,0
20240603,164200,18619830,6640,6640,6640,6640,0
20240603,164100,18619830,6640,6640,6640,6640,0
20240603,164000,18619830,6640,6640,6640,6640,0
20240603,163900,18619830,6640,6640,6640,6640,0
20240603,163800,18619830,6640,6640,6640,6640,0
20240603,163700,18619830,6640,6640,6640,6640,0
20240603,163600,18619830,6640,6640,6640,6640,0
20240603,163500,18619830,6640,6640,6640,6640,0
20240603,163400,18619830,6640,6640,6640,6640,0
20240603,163300,18619830,6640,6640,6640,6640,13
20240603,163200,18619830,6640,6640,6640,6640,0
20240603,163100,18619830,6640,6640,6640,6640,0
20240603,163000,18619830,6640,6640,6640,6640,0
20240603,162900,18619830,6640,6640,6640,6640,0
20240603,162800,18619830,6640,6640,6640,6640,0
20240603,162700,18619830,6640,6640,6640,6640,0
20240603,162600,18619830,6640,6640,6640,6640,0
20240603,162500,18619830,6640,6640,6640,6640,0
20240603,162400,18619830,6640,6640,6640,6640,0
20240603,162300,18619830,6640,6640,6640,6640,0
20240603,162200,18619830,6640,6640,6640,6640,0
20240603,162100,18619830,6640,6640,6640,6640,0
20240603,162000,18619830,6640,6640,6640,6640,0
20240603,161900,18619830,6640,6640,6640,6640,0
20240603,161800,18619830,6640,6640,6640,6640,0
20240603,161700,18619830,6640,6640,6640,6640,0
20240603,161600,18619830,6640,6640,6640,6640,0
20240603,161500,18619830,6640,6640,6640,6640,0
20240603,161400,18619830,6640,6640,6640,6640,0
20240603,161300,18619830,6640,6640,6640,6640,0
20240603,161200,18619830,6640,6640,6640,6640,0
20240603,161100,18619830,6640,6640,6640,6640,0
20240603,161000,18619830,6640,6640,6640,6640,0
20240603,160900,18619830,6640,6640,6640,6640,0
20240603,160800,18619830,6640,6640,6640,6640,0
20240603,160700,18619830,6640,6640,6640,6640,0
20240603,160600,18619830,6640,6640,6640,6640,0
20240603,160500,18619830,6640,6640,6640,6640,0
20240603,160400,18619830,6640,6640,6640,6640,0
20240603,160300,18619830,6640,6640,6640,6640,13
20240603,160200,18619830,6640,6640,6640,6640,0
20240603,160100,18619830,6640,6640,6640,6640,0
20240603,160000,18619830,6640,6640,6640,6640,0
20240603,155900,18619830,6640,6640,6640,6640,0
20240603,155800,18619830,6640,6640,6640,6640,0
20240603,155700,18619830,6640,6640,6640,6640,0
20240603,155600,18619830,6640,6640,6640,6640,0
20240603,155500,18619830,6640,6640,6640,6640,0
20240603,155400,18619830,6640,6640,6640,6640,0
20240603,155300,18619830,6640,6640,6640,6640,0
20240603,155200,18619830,6640,6640,6640,6640,0
20240603,155100,18619830,6640,6640,6640,6640,0
20240603,155000,18619830,6640,6640,6640,6640,0
20240603,154900,18619830,6640,6640,6640,6640,0
20240603,154800,18619830,6640,6640,6640,6640,0
20240603,154700,18619830,6640,6640,6640,6640,0
20240603,154600,18619830,6640,6640,6640,6640,0
20240603,154500,18619830,6640,6640,6640,6640,0
20240603,154400,18619830,6640,6640,6640,6640,0
20240603,154300,18619830,6640,6640,6640,6640,0
20240603,154200,18619830,6640,6640,6640,6640,0
20240603,154100,18619830,6640,6640,6640,6640,0
20240603,154000,18619830,6640,6640,6640,6640,0
20240603,153900,18619830,6640,6640,6640,6640,0
20240603,153800,18619830,6640,6640,6640,6640,0
20240603,153700,18619830,6640,6640,6640,6640,0
20240603,153600,18619830,6640,6640,6640,6640,0
20240603,153500,18619830,6640,6640,6640,6640,0
20240603,153400,18619830,6640,6640,6640,6640,0
20240603,153300,18619830,6640,6640,6640,6640,13
20240603,153200,18619830,6640,6640,6640,6640,0
20240603,153100,18619830,6640,6640,6640,6640,0
20240603,153000,18619830,6640,6640,6640,6640,13
20240603,152900,18533510,6640,6640,6640,6640,0
20240603,152800,18533510,6640,6640,6640,6640,0
20240603,152700,18533510,6640,6640,6640,6640,0
20240603,152600,18533510,6640,6640,6640,6640,0
20240603,152500,18533510,6640,6640,6640,6640,0
20240603,152400,18533510,6640,6640,6640,6640,0
20240603,152300,18533510,6640,6640,6640,6640,0
20240603,152200,18533510,6640,6640,6640,6640,0
20240603,152100,18533510,6640,6640,6640,6640,0
20240603,152000,18533510,6640,6640,6640,6640,0
20240603,151900,18533510,6640,6640,6640,6640,0
20240603,151800,18533510,6640,6640,6640,6640,0
20240603,151700,18533510,6640,6630,6640,6630,3
20240603,151600,18513610,6620,6620,6620,6620,0
20240603,151500,18513610,6620,6620,6620,6620,0
20240603,151400,18513610,6620,6620,6620,6620,0
20240603,151300,18513610,6620,6620,6620,6620,1
20240603,151200,18506990,6600,6600,6600,6600,0
20240603,151100,18506990,6600,6600,6600,6600,0
20240603,151000,18506990,6600,6600,6600,6600,0
20240603,150900,18506990,6600,6600,6600,6600,0
20240603,150800,18506990,6600,6600,6600,6600,0
20240603,150700,18506990,6600,6600,6600,6600,0
20240603,150600,18506990,6600,6600,6600,6600,0
20240603,150500,18506990,6600,6600,6600,6600,0
20240603,150400,18506990,6600,6600,6600,6600,0
20240603,150300,18506990,6600,6600,6600,6600,0
20240603,150200,18506990,6600,6600,6600,6600,0
20240603,150100,18506990,6600,6600,6600,6600,0
20240603,150000,18506990,6600,6600,6600,6600,0
20240603,145900,18506990,6600,6600,6600,6600,0
20240603,145800,18506990,6600,6600,6600,6600,0
20240603,145700,18506990,6600,6600,6600,6600,0
20240603,145600,18506990,6600,6600,6600,6600,0
20240603,145500,18506990,6600,6600,6600,6600,0
20240603,145400,18506990,6600,6600,6600,6600,0
20240603,145300,18506990,6600,6600,6600,6600,0
20240603,145200,18506990,6600,6600,6600,6600,0
20240603,145100,18506990,6600,6600,6600,6600,0
20240603,145000,18506990,6600,6600,6600,6600,0
20240603,144900,18506990,6600,6600,6600,6600,0
20240603,144800,18506990,6600,6600,6600,6600,0
20240603,144700,18506990,6600,6600,6600,6600,0
20240603,144600,18506990,6600,6600,6600,6600,0
20240603,144500,18506990,6600,6600,6600,6600,0
20240603,144400,18506990,6600,6600,6600,6600,0
20240603,144300,18506990,6600,6600,6600,6600,0
20240603,144200,18506990,6600,6600,6600,6600,0
20240603,144100,18506990,6600,6600,6600,6600,0
20240603,144000,18506990,6600,6600,6600,6600,0
20240603,143900,18506990,6600,6600,6600,6600,0
20240603,143800,18506990,6600,6600,6600,6600,0
20240603,143700,18506990,6600,6600,6600,6600,0
20240603,143600,18506990,6600,6600,6600,6600,0
20240603,143500,18506990,6600,6600,6600,6600,0
20240603,143400,18506990,6600,6600,6600,6600,0
20240603,143300,18506990,6600,6600,6600,6600,0
20240603,143200,18506990,6600,6600,6600,6600,0
20240603,143100,18506990,6600,6630,6630,6600,2
20240603,143000,18493760,6650,6650,6650,6650,0
20240603,142900,18493760,6650,6650,6650,6650,0
20240603,142800,18493760,6650,6650,6650,6650,0
20240603,142700,18493760,6650,6650,6650,6650,1
20240603,142600,18487110,6650,6650,6650,6650,0
20240603,142500,18487110,6650,6650,6650,6650,0
20240603,142400,18487110,6650,6650,6650,6650,0
20240603,142300,18487110,6650,6650,6650,6650,0
20240603,142200,18487110,6650,6650,6650,6650,0
20240603,142100,18487110,6650,6650,6650,6650,1
20240603,142000,18480460,6650,6650,6650,6650,0
20240603,141900,18480460,6650,6650,6650,6650,0
20240603,141800,18480460,6650,6650,6650,6650,0
20240603,141700,18480460,6650,6650,6650,6650,0
20240603,141600,18480460,6650,6650,6650,6650,0
20240603,141500,18480460,6650,6650,6650,6650,0
20240603,141400,18480460,6650,6650,6650,6650,0
20240603,141300,18480460,6650,6650,6650,6650,0
20240603,141200,18480460,6650,6650,6650,6650,0
20240603,141100,18480460,6650,6650,6650,6650,0
20240603,141000,18480460,6650,6650,6650,6650,0
20240603,140900,18480460,6650,6650,6650,6650,0
20240603,140800,18480460,6650,6650,6650,6650,0
20240603,140700,18480460,6650,6650,6650,6650,0
20240603,140600,18480460,6650,6650,6650,6650,0
20240603,140500,18480460,6650,6650,6650,6650,0
20240603,140400,18480460,6650,6650,6650,6650,0
20240603,140300,18480460,6650,6650,6650,6650,0
20240603,140200,18480460,6650,6650,6650,6650,0
20240603,140100,18480460,6650,6650,6650,6650,0
20240603,140000,18480460,6650,6650,6650,6650,0
20240603,135900,18480460,6650,6650,6650,6650,0
20240603,135800,18480460,6650,6650,6650,6650,0
20240603,135700,18480460,6650,6650,6650,6650,0
20240603,135600,18480460,6650,6650,6650,6650,0
20240603,135500,18480460,6650,6650,6650,6650,0
20240603,135400,18480460,6650,6650,6650,6650,0
20240603,135300,18480460,6650,6650,6650,6650,0
20240603,135200,18480460,6650,6650,6650,6650,0
20240603,135100,18480460,6650,6650,6650,6650,0
20240603,135000,18480460,6650,6650,6650,6650,0
20240603,134900,18480460,6650,6650,6650,6650,0
20240603,134800,18480460,6650,6650,6650,6650,0
20240603,134700,18480460,6650,6650,6650,6650,3
20240603,134600,18460510,6690,6690,6690,6690,0
20240603,134500,18460510,6690,6690,6690,6690,0
20240603,134400,18460510,6690,6690,6690,6690,0
20240603,134300,18460510,6690,6690,6690,6690,0
20240603,134200,18460510,6690,6690,6690,6690,0
20240603,134100,18460510,6690,6690,6690,6690,0
20240603,134000,18460510,6690,6690,6690,6690,0
20240603,133900,18460510,6690,6640,6690,6640,144
20240603,133800,17498730,6640,6640,6640,6640,0
20240603,133700,17498730,6640,6640,6640,6640,0
20240603,133600,17498730,6640,6640,6640,6640,0
20240603,133500,17498730,6640,6640,6640,6640,0
20240603,133400,17498730,6640,6640,6640,6640,0
20240603,133300,17498730,6640,6640,6640,6640,0
20240603,133200,17498730,6640,6640,6640,6640,0
20240603,133100,17498730,6640,6630,6640,6630,6
20240603,133000,17458940,6630,6630,6630,6630,0
20240603,132900,17458940,6630,6630,6630,6630,0
20240603,132800,17458940,6630,6630,6630,6630,0
20240603,132700,17458940,6630,6630,6630,6630,0
20240603,132600,17458940,6630,6630,6630,6630,0
20240603,132500,17458940,6630,6630,6630,6630,0
20240603,132400,17458940,6630,6630,6630,6630,0
20240603,132300,17458940,6630,6630,6630,6630,0
20240603,132200,17458940,6630,6630,6630,6630,0
20240603,132100,17458940,6630,6630,6630,6630,0
20240603,132000,17458940,6630,6630,6630,6630,0
20240603,131900,17458940,6630,6630,6630,6630,0
20240603,131800,17458940,6630,6630,6630,6630,0
20240603,131700,17458940,6630,6630,6630,6630,0
20240603,131600,17458940,6630,6630,6630,6630,49
20240603,131500,17134070,6580,6580,6580,6580,0
20240603,131400,17134070,6580,6580,6580,6580,0
20240603,131300,17134070,6580,6580,6580,6580,0
20240603,131200,17134070,6580,6580,6580,6580,0
20240603,131100,17134070,6580,6590,6590,6580,180
20240603,131000,15949560,6600,6600,6600,6600,0
20240603,130900,15949560,6600,6630,6630,6600,2
20240603,130800,15936330,6620,6620,6620,6620,0
20240603,130700,15936330,6620,6620,6620,6620,123
20240603,130600,15122070,6620,6620,6620,6620,0
20240603,130500,15122070,6620,6620,6620,6620,37
20240603,130400,14877130,6620,6620,6620,6620,0
20240603,130300,14877130,6620,6620,6620,6620,0
20240603,130200,14877130,6620,6620,6620,6620,2
20240603,130100,14863890,6610,6610,6610,6610,0
20240603,130000,14863890,6610,6610,6610,6610,0
20240603,125900,14863890,6610,6610,6610,6610,0
20240603,125800,14863890,6610,6610,6610,6610,0
20240603,125700,14863890,6610,6610,6610,6610,0
20240603,125600,14863890,6610,6610,6610,6610,11
20240603,125500,14791180,6620,6620,6620,6620,0
20240603,125400,14791180,6620,6620,6620,6620,0
20240603,125300,14791180,6620,6620,6620,6620,0
20240603,125200,14791180,6620,6620,6620,6620,0
20240603,125100,14791180,6620,6620,6620,6620,0
20240603,125000,14791180,6620,6620,6620,6620,0
20240603,124900,14791180,6620,6620,6620,6620,0
20240603,124800,14791180,6620,6620,6620,6620,0
20240603,124700,14791180,6620,6620,6620,6620,0
20240603,124600,14791180,6620,6620,6620,6620,0
20240603,124500,14791180,6620,6620,6620,6620,0
20240603,124400,14791180,6620,6620,6620,6620,0
20240603,124300,14791180,6620,6620,6620,6620,0
20240603,124200,14791180,6620,6620,6620,6620,0
20240603,124100,14791180,6620,6620,6620,6620,0
20240603,124000,14791180,6620,6620,6620,6620,0
20240603,123900,14791180,6620,6620,6620,6620,0
20240603,123800,14791180,6620,6620,6620,6620,0
20240603,123700,14791180,6620,6620,6620,6620,0
20240603,123600,14791180,6620,6620,6620,6620,0
20240603,123500,14791180,6620,6620,6620,6620,0
20240603,123400,14791180,6620,6620,6620,6620,0
20240603,123300,14791180,6620,6620,6620,6620,0
20240603,123200,14791180,6620,6620,6620,6620,0
20240603,123100,14791180,6620,6620,6620,6620,0
20240603,123000,14791180,6620,6620,6620,6620,0
20240603,122900,14791180,6620,6620,6620,6620,0
20240603,122800,14791180,6620,6620,6620,6620,0
20240603,122700,14791180,6620,6620,6620,6620,0
20240603,122600,14791180,6620,6620,6620,6620,0
20240603,122500,14791180,6620,6620,6620,6620,0
20240603,122400,14791180,6620,6620,6620,6620,0
20240603,122300,14791180,6620,6620,6620,6620,0
20240603,122200,14791180,6620,6620,6620,6620,0
20240603,122100,14791180,6620,6620,6620,6620,0
20240603,122000,14791180,6620,6620,6620,6620,0
20240603,121900,14791180,6620,6620,6620,6620,0
20240603,121800,14791180,6620,6620,6620,6620,0
20240603,121700,14791180,6620,6620,6620,6620,0
20240603,121600,14791180,6620,6620,6620,6620,0
20240603,121500,14791180,6620,6620,6620,6620,0
20240603,121400,14791180,6620,6620,6620,6620,0
20240603,121300,14791180,6620,6620,6620,6620,0
20240603,121200,14791180,6620,6620,6620,6620,0
20240603,121100,14791180,6620,6620,6620,6620,0
20240603,121000,14791180,6620,6620,6620,6620,0
20240603,120900,14791180,6620,6620,6620,6620,0
20240603,120800,14791180,6620,6620,6620,6620,0
20240603,120700,14791180,6620,6620,6620,6620,0
20240603,120600,14791180,6620,6620,6620,6620,0
20240603,120500,14791180,6620,6620,6620,6620,0
20240603,120400,14791180,6620,6620,6620,6620,0
20240603,120300,14791180,6620,6620,6620,6620,0
20240603,120200,14791180,6620,6620,6620,6620,0
20240603,120100,14791180,6620,6620,6620,6620,0
20240603,120000,14791180,6620,6620,6620,6620,0
20240603,115900,14791180,6620,6620,6620,6620,0
20240603,115800,14791180,6620,6620,6620,6620,0
20240603,115700,14791180,6620,6620,6620,6620,0
20240603,115600,14791180,6620,6620,6620,6620,0
20240603,115500,14791180,6620,6620,6620,6620,0
20240603,115400,14791180,6620,6620,6620,6620,0
20240603,115300,14791180,6620,6620,6620,6620,0
20240603,115200,14791180,6620,6620,6620,6620,0
20240603,115100,14791180,6620,6620,6620,6620,1
20240603,115000,14784560,6580,6580,6580,6580,0
20240603,114900,14784560,6580,6580,6580,6580,0
20240603,114800,14784560,6580,6590,6590,6580,3
20240603,114700,14764800,6640,6640,6640,6640,0
20240603,114600,14764800,6640,6640,6640,6640,0
20240603,114500,14764800,6640,6640,6640,6640,0
20240603,114400,14764800,6640,6640,6640,6640,0
20240603,114300,14764800,6640,6640,6640,6640,0
20240603,114200,14764800,6640,6640,6640,6640,0
20240603,114100,14764800,6640,6580,6640,6580,1064
20240603,114000,7702490,6580,6580,6580,6580,0
20240603,113900,7702490,6580,6580,6580,6580,0
20240603,113800,7702490,6580,6580,6580,6580,0
20240603,113700,7702490,6580,6580,6580,6580,0
20240603,113600,7702490,6580,6580,6580,6580,0
20240603,113500,7702490,6580,6580,6580,6580,0
20240603,113400,7702490,6580,6580,6580,6580,0
20240603,113300,7702490,6580,6580,6580,6580,47
20240603,113200,7393230,6590,6590,6590,6590,0
20240603,113100,7393230,6590,6590,6590,6590,0
20240603,113000,7393230,6590,6590,6590,6590,0
20240603,112900,7393230,6590,6590,6590,6590,0
20240603,112800,7393230,6590,6590,6590,6590,0
20240603,112700,7393230,6590,6590,6590,6590,0
20240603,112600,7393230,6590,6590,6590,6590,2
20240603,112500,7380050,6590,6590,6590,6590,1
20240603,112400,7373460,6580,6580,6580,6580,0
20240603,112300,7373460,6580,6590,6590,6580,49
20240603,112200,7050590,6590,6590,6590,6590,0
20240603,112100,7050590,6590,6590,6590,6590,0
20240603,112000,7050590,6590,6590,6590,6590,0
20240603,111900,7050590,6590,6590,6590,6590,0
20240603,111800,7050590,6590,6600,6600,6590,31
20240603,111700,6846200,6610,6610,6610,6610,2
20240603,111600,6832980,6620,6630,6630,6620,102
20240603,111500,6156740,6630,6630,6630,6630,0
20240603,111400,6156740,6630,6630,6630,6630,0
20240603,111300,6156740,6630,6630,6630,6630,0
20240603,111200,6156740,6630,6630,6630,6630,4
20240603,111100,6130220,6640,6640,6640,6640,0
20240603,111000,6130220,6640,6640,6640,6640,0
20240603,110900,6130220,6640,6640,6640,6640,0
20240603,110800,6130220,6640,6640,6640,6640,0
20240603,110700,6130220,6640,6640,6640,6640,0
20240603,110600,6130220,6640,6640,6640,6640,0
20240603,110500,6130220,6640,6650,6650,6640,3
20240603,110400,6110290,6640,6640,6640,6640,0
20240603,110300,6110290,6640,6640,6640,6640,0
20240603,110200,6110290,6640,6640,6640,6640,0
20240603,110100,6110290,6640,6640,6640,6640,0
20240603,110000,6110290,6640,6640,6640,6640,2
20240603,105900,6097010,6660,6660,6660,6660,0
20240603,105800,6097010,6660,6660,6660,6660,0
20240603,105700,6097010,6660,6660,6660,6660,0
20240603,105600,6097010,6660,6660,6660,6660,0
20240603,105500,6097010,6660,6660,6660,6660,0
20240603,105400,6097010,6660,6660,6660,6660,0
20240603,105300,6097010,6660,6660,6660,6660,0
20240603,105200,6097010,6660,6660,6660,6660,0
20240603,105100,6097010,6660,6660,6660,6660,0
20240603,105000,6097010,6660,6670,6670,6660,8
20240603,104900,6043720,6660,6660,6660,6660,0
20240603,104800,6043720,6660,6660,6660,6660,18
20240603,104700,5923840,6660,6640,6660,6640,8
20240603,104600,5870700,6660,6660,6660,6660,15
20240603,104500,5770800,6660,6660,6660,6660,0
20240603,104400,5770800,6660,6660,6660,6660,0
20240603,104300,5770800,6660,6660,6660,6660,0
20240603,104200,5770800,6660,6660,6660,6660,0
20240603,104100,5770800,6660,6660,6660,6660,0
20240603,104000,5770800,6660,6660,6660,6660,0
20240603,103900,5770800,6660,6660,6660,6660,0
20240603,103800,5770800,6660,6660,6660,6660,0
20240603,103700,5770800,6660,6660,6660,6660,1
20240603,103600,5764140,6600,6650,6650,6590,176
20240603,103500,4599000,6650,6650,6650,6650,1
20240603,103400,4592350,6690,6690,6690,6690,0
20240603,103300,4592350,6690,6690,6690,6690,0
20240603,103200,4592350,6690,6690,6690,6690,0
20240603,103100,4592350,6690,6690,6690,6690,0
20240603,103000,4592350,6690,6690,6690,6690,0
20240603,102900,4592350,6690,6690,6690,6690,0
20240603,102800,4592350,6690,6690,6690,6690,0
20240603,102700,4592350,6690,6690,6690,6690,0
20240603,102600,4592350,6690,6690,6690,6690,55
20240603,102500,4224400,6690,6690,6690,6690,95
20240603,102400,3588850,6690,6690,6690,6690,0
20240603,102300,3588850,6690,6690,6690,6690,5
20240603,102200,3555400,6690,6690,6690,6690,0
20240603,102100,3555400,6690,6640,6690,6640,141
20240603,102000,2613680,6600,6600,6600,6600,0
20240603,101900,2613680,6600,6600,6600,6600,0
20240603,101800,2613680,6600,6610,6610,6600,17
20240603,101700,2501450,6630,6630,6630,6630,0
20240603,101600,2501450,6630,6630,6630,6630,0
20240603,101500,2501450,6630,6630,6630,6630,0
20240603,101400,2501450,6630,6620,6630,6610,18
20240603,101300,2382420,6620,6630,6630,6620,22
20240603,101200,2236680,6650,6650,6650,6650,0
20240603,101100,2236680,6650,6650,6650,6650,0
20240603,101000,2236680,6650,6640,6650,6640,10
20240603,100900,2170230,6640,6650,6650,6640,3
20240603,100800,2150300,6660,6660,6660,6660,1
20240603,100700,2143640,6660,6660,6660,6660,1
20240603,100600,2136980,6650,6640,6650,6640,9
20240603,100500,2077200,6640,6640,6640,6640,0
20240603,100400,2077200,6640,6640,6640,6640,0
20240603,100300,2077200,6640,6640,6640,6640,0
20240603,100200,2077200,6640,6640,6640,6640,0
20240603,100100,2077200,6640,6640,6640,6640,4
20240603,100000,2050640,6640,6640,6640,6630,8
20240603,095900,1997560,6640,6640,6640,6640,1
20240603,095800,1990920,6640,6630,6640,6630,4
20240603,095700,1964370,6620,6600,6620,6600,4
20240603,095600,1937940,6600,6600,6600,6600,25
20240603,095500,1772940,6610,6610,6610,6610,0
20240603,095400,1772940,6610,6610,6610,6610,4
20240603,095300,1746500,6610,6630,6630,6610,9
20240603,095200,1686980,6660,6660,6660,6660,1
20240603,095100,1680320,6620,6640,6660,6620,60
20240603,095000,1283040,6660,6660,6660,6660,0
20240603,094900,1283040,6660,6660,6660,6660,0
20240603,094800,1283040,6660,6660,6660,6660,0
20240603,094700,1283040,6660,6660,6660,6660,0
20240603,094600,1283040,6660,6660,6660,6660,45
20240603,094500,983340,6660,6660,6660,6660,0
20240603,094400,983340,6660,6650,6660,6650,16
20240603,094300,876930,6650,6640,6650,6640,11
20240603,094200,803880,6630,6630,6630,6630,27
20240603,094100,624870,6640,6640,6640,6640,0
20240603,094000,624870,6640,6640,6640,6640,0
20240603,093900,624870,6640,6640,6640,6640,0
20240603,093800,624870,6640,6640,6640,6640,0
20240603,093700,624870,6640,6640,6640,6640,0
20240603,093600,624870,6640,6640,6640,6640,0
20240603,093500,624870,6640,6640,6640,6640,0
20240603,093400,624870,6640,6640,6640,6640,1
20240603,093300,618230,6600,6590,6600,6590,2
20240603,093200,605040,6650,6580,6650,6580,63
20240603,093100,190350,6580,6580,6580,6580,0
20240603,093000,190350,6580,6580,6580,6580,0
20240603,092900,190350,6580,6580,6580,6580,0
20240603,092800,190350,6580,6580,6580,6580,0
20240603,092700,190350,6580,6580,6580,6580,5
20240603,092600,157450,6580,6580,6580,6580,5
20240603,092500,124550,6580,6580,6580,6580,0
20240603,092400,124550,6580,6580,6580,6580,0
20240603,092300,124550,6580,6580,6580,6580,0
20240603,092200,124550,6580,6580,6580,6580,3
20240603,092100,104810,6580,6560,6580,6540,6
20240603,092000,65470,6580,6580,6580,6580,0
20240603,091900,65470,6580,6580,6580,6580,0
20240603,091800,65470,6580,6580,6580,6580,0
20240603,091700,65470,6580,6580,6580,6580,0
20240603,091600,65470,6580,6580,6580,6580,0
20240603,091500,65470,6580,6580,6580,6580,0
20240603,091400,65470,6580,6580,6580,6580,0
20240603,091300,65470,6580,6580,6580,6580,0
20240603,091200,65470,6580,6580,6580,6580,0
20240603,091100,65470,6580,6580,6580,6580,0
20240603,091000,65470,6580,6570,6580,6570,2
20240603,090900,52320,6540,6540,6540,6540,0
20240603,090800,52320,6540,6540,6540,6540,0
20240603,090700,52320,6540,6540,6540,6540,0
20240603,090600,52320,6540,6540,6540,6540,0
20240603,090500,52320,6540,6540,6540,6540,0
20240603,090400,52320,6540,6540,6540,6540,0
20240603,090300,52320,6540,6540,6540,6540,0
20240603,090200,52320,6540,6540,6540,6540,0
20240603,090100,52320,6540,6540,6540,6540,0
20240603,090000,52320,6540,6540,6540,6540,8