KissMeData/001070/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,183200,85491850,6660,6660,6660,6660,753
20240417,183100,85491850,6660,6660,6660,6660,0
20240417,183000,85491850,6660,6660,6660,6660,0
20240417,182900,85491850,6660,6660,6660,6660,0
20240417,182800,85491850,6660,6660,6660,6660,0
20240417,182700,85491850,6660,6660,6660,6660,0
20240417,182600,85491850,6660,6660,6660,6660,0
20240417,182500,85491850,6660,6660,6660,6660,0
20240417,182400,85491850,6660,6660,6660,6660,0
20240417,182300,85491850,6660,6660,6660,6660,0
20240417,182200,85491850,6660,6660,6660,6660,0
20240417,182100,85491850,6660,6660,6660,6660,0
20240417,182000,85491850,6660,6660,6660,6660,0
20240417,181900,85491850,6660,6660,6660,6660,0
20240417,181800,85491850,6660,6660,6660,6660,0
20240417,181700,85491850,6660,6660,6660,6660,0
20240417,181600,85491850,6660,6660,6660,6660,0
20240417,181500,85491850,6660,6660,6660,6660,0
20240417,181400,85491850,6660,6660,6660,6660,0
20240417,181300,85491850,6660,6660,6660,6660,0
20240417,181200,85491850,6660,6660,6660,6660,0
20240417,181100,85491850,6660,6660,6660,6660,0
20240417,181000,85491850,6660,6660,6660,6660,0
20240417,180900,85491850,6660,6660,6660,6660,0
20240417,180800,85491850,6660,6660,6660,6660,0
20240417,180700,85491850,6660,6660,6660,6660,0
20240417,180600,85491850,6660,6660,6660,6660,0
20240417,180500,85491850,6660,6660,6660,6660,0
20240417,180400,85491850,6660,6660,6660,6660,0
20240417,180300,85491850,6660,6660,6660,6660,0
20240417,180200,85491850,6660,6660,6660,6660,753
20240417,180100,85491850,6660,6660,6660,6660,0
20240417,180000,85491850,6660,6660,6660,6660,0
20240417,175900,85491850,6660,6660,6660,6660,0
20240417,175800,85491850,6660,6660,6660,6660,0
20240417,175700,85491850,6660,6660,6660,6660,0
20240417,175600,85491850,6660,6660,6660,6660,0
20240417,175500,85491850,6660,6660,6660,6660,0
20240417,175400,85491850,6660,6660,6660,6660,0
20240417,175300,85491850,6660,6660,6660,6660,0
20240417,175200,85491850,6660,6660,6660,6660,0
20240417,175100,85491850,6660,6660,6660,6660,0
20240417,175000,85491850,6660,6660,6660,6660,0
20240417,174900,85491850,6660,6660,6660,6660,0
20240417,174800,85491850,6660,6660,6660,6660,0
20240417,174700,85491850,6660,6660,6660,6660,0
20240417,174600,85491850,6660,6660,6660,6660,0
20240417,174500,85491850,6660,6660,6660,6660,0
20240417,174400,85491850,6660,6660,6660,6660,0
20240417,174300,85491850,6660,6660,6660,6660,0
20240417,174200,85491850,6660,6660,6660,6660,0
20240417,174100,85491850,6660,6660,6660,6660,0
20240417,174000,85491850,6660,6660,6660,6660,0
20240417,173900,85491850,6660,6660,6660,6660,0
20240417,173800,85491850,6660,6660,6660,6660,0
20240417,173700,85491850,6660,6660,6660,6660,0
20240417,173600,85491850,6660,6660,6660,6660,0
20240417,173500,85491850,6660,6660,6660,6660,0
20240417,173400,85491850,6660,6660,6660,6660,0
20240417,173300,85491850,6660,6660,6660,6660,0
20240417,173200,85491850,6660,6660,6660,6660,753
20240417,173100,85491850,6660,6660,6660,6660,0
20240417,173000,85491850,6660,6660,6660,6660,0
20240417,172900,85491850,6660,6660,6660,6660,0
20240417,172800,85491850,6660,6660,6660,6660,0
20240417,172700,85491850,6660,6660,6660,6660,0
20240417,172600,85491850,6660,6660,6660,6660,0
20240417,172500,85491850,6660,6660,6660,6660,0
20240417,172400,85491850,6660,6660,6660,6660,0
20240417,172300,85491850,6660,6660,6660,6660,0
20240417,172200,85491850,6660,6660,6660,6660,0
20240417,172100,85491850,6660,6660,6660,6660,0
20240417,172000,85491850,6660,6660,6660,6660,0
20240417,171900,85491850,6660,6660,6660,6660,0
20240417,171800,85491850,6660,6660,6660,6660,0
20240417,171700,85491850,6660,6660,6660,6660,0
20240417,171600,85491850,6660,6660,6660,6660,0
20240417,171500,85491850,6660,6660,6660,6660,0
20240417,171400,85491850,6660,6660,6660,6660,0
20240417,171300,85491850,6660,6660,6660,6660,0
20240417,171200,85491850,6660,6660,6660,6660,0
20240417,171100,85491850,6660,6660,6660,6660,0
20240417,171000,85491850,6660,6660,6660,6660,0
20240417,170900,85491850,6660,6660,6660,6660,0
20240417,170800,85491850,6660,6660,6660,6660,0
20240417,170700,85491850,6660,6660,6660,6660,0
20240417,170600,85491850,6660,6660,6660,6660,0
20240417,170500,85491850,6660,6660,6660,6660,0
20240417,170400,85491850,6660,6660,6660,6660,0
20240417,170300,85491850,6660,6660,6660,6660,0
20240417,170200,85491850,6660,6660,6660,6660,753
20240417,170100,85491850,6660,6660,6660,6660,0
20240417,170000,85491850,6660,6660,6660,6660,0
20240417,165900,85491850,6660,6660,6660,6660,0
20240417,165800,85491850,6660,6660,6660,6660,0
20240417,165700,85491850,6660,6660,6660,6660,0
20240417,165600,85491850,6660,6660,6660,6660,0
20240417,165500,85491850,6660,6660,6660,6660,0
20240417,165400,85491850,6660,6660,6660,6660,0
20240417,165300,85491850,6660,6660,6660,6660,0
20240417,165200,85491850,6660,6660,6660,6660,0
20240417,165100,85491850,6660,6660,6660,6660,0
20240417,165000,85491850,6660,6660,6660,6660,0
20240417,164900,85491850,6660,6660,6660,6660,0
20240417,164800,85491850,6660,6660,6660,6660,0
20240417,164700,85491850,6660,6660,6660,6660,0
20240417,164600,85491850,6660,6660,6660,6660,0
20240417,164500,85491850,6660,6660,6660,6660,0
20240417,164400,85491850,6660,6660,6660,6660,0
20240417,164300,85491850,6660,6660,6660,6660,0
20240417,164200,85491850,6660,6660,6660,6660,0
20240417,164100,85491850,6660,6660,6660,6660,0
20240417,164000,85491850,6660,6660,6660,6660,0
20240417,163900,85491850,6660,6660,6660,6660,0
20240417,163800,85491850,6660,6660,6660,6660,0
20240417,163700,85491850,6660,6660,6660,6660,0
20240417,163600,85491850,6660,6660,6660,6660,0
20240417,163500,85491850,6660,6660,6660,6660,0
20240417,163400,85491850,6660,6660,6660,6660,0
20240417,163300,85491850,6660,6660,6660,6660,0
20240417,163200,85491850,6660,6660,6660,6660,753
20240417,163100,85491850,6660,6660,6660,6660,0
20240417,163000,85491850,6660,6660,6660,6660,0
20240417,162900,85491850,6660,6660,6660,6660,0
20240417,162800,85491850,6660,6660,6660,6660,0
20240417,162700,85491850,6660,6660,6660,6660,0
20240417,162600,85491850,6660,6660,6660,6660,0
20240417,162500,85491850,6660,6660,6660,6660,0
20240417,162400,85491850,6660,6660,6660,6660,0
20240417,162300,85491850,6660,6660,6660,6660,0
20240417,162200,85491850,6660,6660,6660,6660,0
20240417,162100,85491850,6660,6660,6660,6660,0
20240417,162000,85491850,6660,6660,6660,6660,0
20240417,161900,85491850,6660,6660,6660,6660,0
20240417,161800,85491850,6660,6660,6660,6660,0
20240417,161700,85491850,6660,6660,6660,6660,0
20240417,161600,85491850,6660,6660,6660,6660,0
20240417,161500,85491850,6660,6660,6660,6660,0
20240417,161400,85491850,6660,6660,6660,6660,0
20240417,161300,85491850,6660,6660,6660,6660,0
20240417,161200,85491850,6660,6660,6660,6660,0
20240417,161100,85491850,6660,6660,6660,6660,0
20240417,161000,85491850,6660,6660,6660,6660,0
20240417,160900,85491850,6660,6660,6660,6660,0
20240417,160800,85491850,6660,6660,6660,6660,0
20240417,160700,85491850,6660,6660,6660,6660,0
20240417,160600,85491850,6660,6660,6660,6660,0
20240417,160500,85491850,6660,6660,6660,6660,0
20240417,160400,85491850,6660,6660,6660,6660,0
20240417,160300,85491850,6660,6660,6660,6660,0
20240417,160200,85491850,6660,6660,6660,6660,753
20240417,160100,85491850,6660,6660,6660,6660,0
20240417,160000,85491850,6660,6660,6660,6660,0
20240417,155900,85491850,6660,6660,6660,6660,0
20240417,155800,85491850,6660,6660,6660,6660,0
20240417,155700,85491850,6660,6660,6660,6660,0
20240417,155600,85491850,6660,6660,6660,6660,0
20240417,155500,85491850,6660,6660,6660,6660,0
20240417,155400,85491850,6660,6660,6660,6660,0
20240417,155300,85491850,6660,6660,6660,6660,0
20240417,155200,85491850,6660,6660,6660,6660,0
20240417,155100,85491850,6660,6660,6660,6660,0
20240417,155000,85491850,6660,6660,6660,6660,0
20240417,154900,85491850,6660,6660,6660,6660,0
20240417,154800,85491850,6660,6660,6660,6660,0
20240417,154700,85491850,6660,6660,6660,6660,0
20240417,154600,85491850,6660,6660,6660,6660,0
20240417,154500,85491850,6660,6660,6660,6660,0
20240417,154400,85491850,6660,6660,6660,6660,0
20240417,154300,85491850,6660,6660,6660,6660,0
20240417,154200,85491850,6660,6660,6660,6660,0
20240417,154100,85491850,6660,6660,6660,6660,0
20240417,154000,85491850,6660,6660,6660,6660,0
20240417,153900,85491850,6660,6660,6660,6660,0
20240417,153800,85491850,6660,6660,6660,6660,0
20240417,153700,85491850,6660,6660,6660,6660,0
20240417,153600,85491850,6660,6660,6660,6660,0
20240417,153500,85491850,6660,6660,6660,6660,0
20240417,153400,85491850,6660,6660,6660,6660,0
20240417,153300,85491850,6660,6660,6660,6660,0
20240417,153200,85491850,6660,6660,6660,6660,753
20240417,153100,85491850,6660,6660,6660,6660,0
20240417,153000,85491850,6660,6660,6660,6660,753
20240417,152900,80476870,6700,6700,6700,6700,0
20240417,152800,80476870,6700,6700,6700,6700,0
20240417,152700,80476870,6700,6700,6700,6700,0
20240417,152600,80476870,6700,6700,6700,6700,0
20240417,152500,80476870,6700,6700,6700,6700,0
20240417,152400,80476870,6700,6700,6700,6700,0
20240417,152300,80476870,6700,6700,6700,6700,0
20240417,152200,80476870,6700,6700,6700,6700,0
20240417,152100,80476870,6700,6700,6700,6700,0
20240417,152000,80476870,6700,6700,6700,6700,0
20240417,151900,80476870,6700,6690,6700,6690,102
20240417,151800,79794470,6680,6680,6680,6680,0
20240417,151700,79794470,6680,6690,6690,6680,100
20240417,151600,79125810,6700,6700,6700,6700,0
20240417,151500,79125810,6700,6700,6700,6700,0
20240417,151400,79125810,6700,6700,6700,6700,0
20240417,151300,79125810,6700,6700,6700,6700,0
20240417,151200,79125810,6700,6700,6700,6700,1
20240417,151100,79119110,6720,6720,6720,6720,0
20240417,151000,79119110,6720,6720,6720,6720,0
20240417,150900,79119110,6720,6720,6720,6720,2
20240417,150800,79105670,6720,6720,6720,6720,0
20240417,150700,79105670,6720,6720,6720,6720,0
20240417,150600,79105670,6720,6720,6720,6720,480
20240417,150500,75880070,6700,6700,6700,6700,0
20240417,150400,75880070,6700,6700,6700,6700,0
20240417,150300,75880070,6700,6700,6700,6700,0
20240417,150200,75880070,6700,6700,6700,6700,0
20240417,150100,75880070,6700,6700,6700,6700,0
20240417,150000,75880070,6700,6710,6710,6700,18
20240417,145900,75759460,6700,6700,6700,6700,0
20240417,145800,75759460,6700,6700,6700,6700,0
20240417,145700,75759460,6700,6700,6700,6700,0
20240417,145600,75759460,6700,6700,6700,6700,0
20240417,145500,75759460,6700,6700,6700,6700,0
20240417,145400,75759460,6700,6700,6700,6700,0
20240417,145300,75759460,6700,6700,6700,6700,30
20240417,145200,75558460,6700,6700,6700,6700,0
20240417,145100,75558460,6700,6700,6700,6700,0
20240417,145000,75558460,6700,6700,6700,6700,0
20240417,144900,75558460,6700,6700,6700,6700,0
20240417,144800,75558460,6700,6700,6700,6700,2
20240417,144700,75545060,6720,6720,6720,6720,0
20240417,144600,75545060,6720,6720,6720,6720,0
20240417,144500,75545060,6720,6720,6720,6720,0
20240417,144400,75545060,6720,6720,6720,6720,0
20240417,144300,75545060,6720,6720,6720,6720,0
20240417,144200,75545060,6720,6720,6720,6720,0
20240417,144100,75545060,6720,6720,6720,6720,15
20240417,144000,75444260,6700,6700,6700,6700,0
20240417,143900,75444260,6700,6700,6700,6700,13
20240417,143800,75357160,6720,6720,6720,6720,0
20240417,143700,75357160,6720,6720,6720,6720,0
20240417,143600,75357160,6720,6720,6720,6720,0
20240417,143500,75357160,6720,6720,6720,6720,3
20240417,143400,75337000,6700,6700,6700,6700,54
20240417,143300,74975200,6700,6700,6700,6700,0
20240417,143200,74975200,6700,6700,6700,6700,0
20240417,143100,74975200,6700,6700,6700,6700,0
20240417,143000,74975200,6700,6700,6700,6700,1
20240417,142900,74968500,6700,6700,6700,6700,0
20240417,142800,74968500,6700,6700,6700,6700,0
20240417,142700,74968500,6700,6700,6700,6700,0
20240417,142600,74968500,6700,6700,6700,6700,87
20240417,142500,74385600,6700,6700,6700,6700,0
20240417,142400,74385600,6700,6700,6700,6700,113
20240417,142300,73628500,6700,6700,6700,6700,0
20240417,142200,73628500,6700,6700,6700,6700,0
20240417,142100,73628500,6700,6700,6700,6700,0
20240417,142000,73628500,6700,6700,6700,6700,0
20240417,141900,73628500,6700,6700,6700,6700,0
20240417,141800,73628500,6700,6700,6700,6700,0
20240417,141700,73628500,6700,6700,6700,6700,0
20240417,141600,73628500,6700,6700,6700,6700,0
20240417,141500,73628500,6700,6700,6700,6700,0
20240417,141400,73628500,6700,6700,6700,6700,0
20240417,141300,73628500,6700,6700,6700,6700,0
20240417,141200,73628500,6700,6700,6700,6700,0
20240417,141100,73628500,6700,6700,6700,6700,0
20240417,141000,73628500,6700,6700,6700,6700,0
20240417,140900,73628500,6700,6700,6700,6700,0
20240417,140800,73628500,6700,6700,6700,6700,0
20240417,140700,73628500,6700,6700,6700,6700,0
20240417,140600,73628500,6700,6700,6700,6700,0
20240417,140500,73628500,6700,6710,6710,6700,100
20240417,140400,72957990,6720,6720,6720,6720,200
20240417,140300,71613990,6720,6720,6720,6720,0
20240417,140200,71613990,6720,6720,6720,6720,270
20240417,140100,69799590,6710,6710,6710,6710,0
20240417,140000,69799590,6710,6710,6710,6710,1
20240417,135900,69792880,6720,6720,6720,6720,0
20240417,135800,69792880,6720,6720,6720,6720,0
20240417,135700,69792880,6720,6720,6720,6720,0
20240417,135600,69792880,6720,6720,6720,6720,0
20240417,135500,69792880,6720,6720,6720,6720,0
20240417,135400,69792880,6720,6720,6720,6720,0
20240417,135300,69792880,6720,6720,6720,6720,0
20240417,135200,69792880,6720,6720,6720,6720,0
20240417,135100,69792880,6720,6720,6720,6720,0
20240417,135000,69792880,6720,6720,6720,6720,0
20240417,134900,69792880,6720,6720,6720,6720,4
20240417,134800,69766000,6720,6720,6720,6720,1
20240417,134700,69759280,6690,6690,6690,6690,0
20240417,134600,69759280,6690,6690,6690,6690,0
20240417,134500,69759280,6690,6700,6700,6690,50
20240417,134400,69424550,6720,6720,6720,6720,0
20240417,134300,69424550,6720,6710,6720,6710,700
20240417,134200,64722100,6710,6710,6710,6710,33
20240417,134100,64500670,6710,6710,6710,6710,0
20240417,134000,64500670,6710,6710,6710,6710,0
20240417,133900,64500670,6710,6710,6710,6710,0
20240417,133800,64500670,6710,6710,6710,6710,1
20240417,133700,64493960,6710,6710,6710,6710,0
20240417,133600,64493960,6710,6710,6710,6710,0
20240417,133500,64493960,6710,6710,6710,6710,0
20240417,133400,64493960,6710,6710,6710,6710,0
20240417,133300,64493960,6710,6710,6710,6710,0
20240417,133200,64493960,6710,6710,6710,6710,0
20240417,133100,64493960,6710,6710,6710,6710,0
20240417,133000,64493960,6710,6710,6710,6710,0
20240417,132900,64493960,6710,6710,6710,6710,0
20240417,132800,64493960,6710,6710,6710,6710,0
20240417,132700,64493960,6710,6710,6710,6710,0
20240417,132600,64493960,6710,6710,6710,6710,0
20240417,132500,64493960,6710,6710,6710,6710,11
20240417,132400,64420150,6710,6710,6710,6710,3
20240417,132300,64400020,6710,6710,6710,6710,0
20240417,132200,64400020,6710,6710,6710,6710,0
20240417,132100,64400020,6710,6710,6710,6710,2
20240417,132000,64386600,6710,6710,6710,6710,0
20240417,131900,64386600,6710,6710,6710,6710,0
20240417,131800,64386600,6710,6710,6710,6710,0
20240417,131700,64386600,6710,6710,6710,6710,0
20240417,131600,64386600,6710,6710,6710,6710,0
20240417,131500,64386600,6710,6710,6710,6710,0
20240417,131400,64386600,6710,6710,6710,6710,0
20240417,131300,64386600,6710,6710,6710,6710,55
20240417,131200,64017550,6700,6700,6700,6700,0
20240417,131100,64017550,6700,6700,6700,6700,0
20240417,131000,64017550,6700,6700,6700,6700,0
20240417,130900,64017550,6700,6700,6700,6700,0
20240417,130800,64017550,6700,6700,6700,6700,0
20240417,130700,64017550,6700,6700,6700,6700,0
20240417,130600,64017550,6700,6700,6700,6700,0
20240417,130500,64017550,6700,6700,6700,6700,0
20240417,130400,64017550,6700,6700,6700,6700,0
20240417,130300,64017550,6700,6700,6700,6700,0
20240417,130200,64017550,6700,6700,6700,6700,0
20240417,130100,64017550,6700,6700,6700,6700,0
20240417,130000,64017550,6700,6700,6700,6700,0
20240417,125900,64017550,6700,6700,6700,6700,0
20240417,125800,64017550,6700,6700,6700,6700,0
20240417,125700,64017550,6700,6700,6700,6700,0
20240417,125600,64017550,6700,6700,6700,6700,0
20240417,125500,64017550,6700,6700,6700,6700,0
20240417,125400,64017550,6700,6700,6700,6700,24
20240417,125300,63856750,6720,6720,6720,6720,0
20240417,125200,63856750,6720,6720,6720,6720,0
20240417,125100,63856750,6720,6720,6720,6720,32
20240417,125000,63641710,6720,6720,6720,6720,0
20240417,124900,63641710,6720,6720,6720,6720,0
20240417,124800,63641710,6720,6720,6720,6720,100
20240417,124700,62969710,6720,6720,6720,6720,180
20240417,124600,61760110,6720,6720,6720,6720,0
20240417,124500,61760110,6720,6720,6720,6720,0
20240417,124400,61760110,6720,6720,6720,6720,1
20240417,124300,61753390,6680,6680,6680,6680,0
20240417,124200,61753390,6680,6680,6680,6680,0
20240417,124100,61753390,6680,6680,6680,6680,1649
20240417,124000,50738070,6680,6680,6680,6680,376
20240417,123900,48226390,6680,6680,6680,6680,510
20240417,123800,44819590,6650,6650,6650,6650,526
20240417,123700,41321690,6650,6650,6650,6650,64
20240417,123600,40896090,6650,6650,6650,6650,24
20240417,123500,40736490,6650,6670,6670,6650,1255
20240417,123400,32382360,6680,6680,6680,6680,10
20240417,123300,32315560,6680,6680,6680,6680,1
20240417,123200,32308880,6680,6680,6680,6680,3
20240417,123100,32288840,6680,6680,6680,6680,115
20240417,123000,31520640,6690,6690,6690,6690,0
20240417,122900,31520640,6690,6690,6690,6690,345
20240417,122800,29212590,6700,6700,6700,6700,10
20240417,122700,29145590,6700,6710,6710,6700,235
20240417,122600,27570970,6720,6720,6720,6720,0
20240417,122500,27570970,6720,6720,6720,6720,10
20240417,122400,27503770,6720,6720,6720,6720,0
20240417,122300,27503770,6720,6720,6720,6720,50
20240417,122200,27167770,6720,6720,6720,6720,10
20240417,122100,27100570,6710,6710,6710,6710,0
20240417,122000,27100570,6710,6710,6710,6710,0
20240417,121900,27100570,6710,6710,6710,6710,1
20240417,121800,27093860,6720,6720,6720,6720,2
20240417,121700,27080420,6730,6730,6730,6730,0
20240417,121600,27080420,6730,6730,6730,6730,0
20240417,121500,27080420,6730,6730,6730,6730,0
20240417,121400,27080420,6730,6730,6730,6730,0
20240417,121300,27080420,6730,6730,6730,6730,0
20240417,121200,27080420,6730,6730,6730,6730,1
20240417,121100,27073690,6750,6750,6750,6750,0
20240417,121000,27073690,6750,6750,6750,6750,0
20240417,120900,27073690,6750,6750,6750,6750,0
20240417,120800,27073690,6750,6750,6750,6750,0
20240417,120700,27073690,6750,6710,6750,6710,51
20240417,120600,26731440,6700,6730,6730,6700,1000
20240417,120500,20023440,6760,6760,6760,6760,0
20240417,120400,20023440,6760,6760,6760,6760,0
20240417,120300,20023440,6760,6760,6760,6760,1
20240417,120200,20016680,6740,6740,6740,6740,0
20240417,120100,20016680,6740,6740,6740,6740,21
20240417,120000,19875140,6760,6760,6760,6760,0
20240417,115900,19875140,6760,6760,6760,6760,0
20240417,115800,19875140,6760,6760,6760,6760,1
20240417,115700,19868380,6760,6760,6760,6760,0
20240417,115600,19868380,6760,6760,6760,6760,0
20240417,115500,19868380,6760,6760,6760,6760,0
20240417,115400,19868380,6760,6760,6760,6760,0
20240417,115300,19868380,6760,6760,6760,6760,0
20240417,115200,19868380,6760,6760,6760,6760,0
20240417,115100,19868380,6760,6760,6760,6760,0
20240417,115000,19868380,6760,6760,6760,6760,0
20240417,114900,19868380,6760,6760,6760,6760,0
20240417,114800,19868380,6760,6760,6760,6760,0
20240417,114700,19868380,6760,6760,6760,6760,0
20240417,114600,19868380,6760,6760,6760,6760,0
20240417,114500,19868380,6760,6760,6760,6760,0
20240417,114400,19868380,6760,6760,6760,6760,0
20240417,114300,19868380,6760,6760,6760,6760,0
20240417,114200,19868380,6760,6760,6760,6760,0
20240417,114100,19868380,6760,6750,6760,6750,5
20240417,114000,19834620,6750,6750,6750,6750,0
20240417,113900,19834620,6750,6750,6750,6750,0
20240417,113800,19834620,6750,6750,6750,6750,0
20240417,113700,19834620,6750,6750,6750,6750,0
20240417,113600,19834620,6750,6750,6750,6750,0
20240417,113500,19834620,6750,6750,6750,6750,0
20240417,113400,19834620,6750,6750,6750,6750,0
20240417,113300,19834620,6750,6750,6750,6750,0
20240417,113200,19834620,6750,6750,6750,6750,0
20240417,113100,19834620,6750,6750,6750,6750,13
20240417,113000,19746870,6750,6750,6750,6750,8
20240417,112900,19692870,6760,6760,6760,6760,0
20240417,112800,19692870,6760,6760,6760,6760,0
20240417,112700,19692870,6760,6760,6760,6760,0
20240417,112600,19692870,6760,6760,6760,6760,0
20240417,112500,19692870,6760,6760,6760,6760,0
20240417,112400,19692870,6760,6760,6760,6760,0
20240417,112300,19692870,6760,6760,6760,6760,0
20240417,112200,19692870,6760,6760,6760,6760,1
20240417,112100,19686110,6760,6760,6760,6760,0
20240417,112000,19686110,6760,6760,6760,6760,0
20240417,111900,19686110,6760,6760,6760,6760,0
20240417,111800,19686110,6760,6760,6760,6760,0
20240417,111700,19686110,6760,6760,6760,6760,0
20240417,111600,19686110,6760,6760,6760,6760,0
20240417,111500,19686110,6760,6760,6760,6760,0
20240417,111400,19686110,6760,6760,6760,6760,0
20240417,111300,19686110,6760,6760,6760,6760,0
20240417,111200,19686110,6760,6760,6760,6760,0
20240417,111100,19686110,6760,6760,6760,6760,0
20240417,111000,19686110,6760,6730,6760,6730,51
20240417,110900,19342850,6730,6750,6750,6730,150
20240417,110800,18332290,6760,6760,6760,6760,0
20240417,110700,18332290,6760,6760,6760,6760,0
20240417,110600,18332290,6760,6760,6760,6760,0
20240417,110500,18332290,6760,6760,6760,6760,1
20240417,110400,18325530,6750,6750,6750,6750,0
20240417,110300,18325530,6750,6750,6750,6750,2
20240417,110200,18312030,6750,6750,6750,6750,0
20240417,110100,18312030,6750,6750,6750,6750,0
20240417,110000,18312030,6750,6750,6750,6750,0
20240417,105900,18312030,6750,6750,6750,6750,0
20240417,105800,18312030,6750,6750,6750,6750,0
20240417,105700,18312030,6750,6750,6750,6750,0
20240417,105600,18312030,6750,6750,6750,6750,10
20240417,105500,18244530,6750,6750,6750,6750,50
20240417,105400,17907030,6750,6750,6750,6750,0
20240417,105300,17907030,6750,6750,6750,6750,0
20240417,105200,17907030,6750,6750,6750,6750,38
20240417,105100,17650530,6750,6750,6750,6750,0
20240417,105000,17650530,6750,6750,6750,6750,0
20240417,104900,17650530,6750,6750,6750,6750,63
20240417,104800,17225280,6750,6750,6750,6750,1
20240417,104700,17218530,6750,6750,6750,6750,6
20240417,104600,17178030,6770,6770,6770,6770,0
20240417,104500,17178030,6770,6750,6770,6750,16
20240417,104400,17070010,6770,6770,6770,6770,1
20240417,104300,17063240,6770,6770,6770,6770,9
20240417,104200,17002310,6770,6770,6770,6770,0
20240417,104100,17002310,6770,6770,6770,6770,0
20240417,104000,17002310,6770,6770,6770,6770,0
20240417,103900,17002310,6770,6770,6770,6770,0
20240417,103800,17002310,6770,6760,6770,6760,2
20240417,103700,16988780,6760,6760,6760,6760,0
20240417,103600,16988780,6760,6760,6760,6760,0
20240417,103500,16988780,6760,6760,6760,6760,0
20240417,103400,16988780,6760,6750,6760,6750,60
20240417,103300,16583510,6750,6750,6750,6750,0
20240417,103200,16583510,6750,6750,6750,6750,0
20240417,103100,16583510,6750,6750,6750,6750,0
20240417,103000,16583510,6750,6750,6750,6750,1
20240417,102900,16576760,6740,6740,6740,6740,1
20240417,102800,16570020,6750,6750,6750,6750,0
20240417,102700,16570020,6750,6750,6750,6750,0
20240417,102600,16570020,6750,6710,6750,6700,151
20240417,102500,15557950,6710,6740,6740,6710,160
20240417,102400,14483390,6760,6760,6760,6760,0
20240417,102300,14483390,6760,6760,6760,6760,0
20240417,102200,14483390,6760,6760,6760,6760,0
20240417,102100,14483390,6760,6760,6760,6760,1
20240417,102000,14476630,6710,6710,6710,6710,0
20240417,101900,14476630,6710,6780,6800,6700,1520
20240417,101800,4246430,6790,6790,6790,6790,0
20240417,101700,4246430,6790,6790,6790,6790,12
20240417,101600,4164950,6800,6800,6800,6800,0
20240417,101500,4164950,6800,6800,6800,6800,0
20240417,101400,4164950,6800,6800,6800,6800,0
20240417,101300,4164950,6800,6800,6800,6800,0
20240417,101200,4164950,6800,6800,6800,6800,0
20240417,101100,4164950,6800,6800,6800,6800,0
20240417,101000,4164950,6800,6800,6800,6800,0
20240417,100900,4164950,6800,6800,6800,6800,0
20240417,100800,4164950,6800,6800,6800,6800,0
20240417,100700,4164950,6800,6800,6800,6800,0
20240417,100600,4164950,6800,6800,6800,6800,4
20240417,100500,4137750,6820,6820,6820,6820,0
20240417,100400,4137750,6820,6820,6820,6820,0
20240417,100300,4137750,6820,6820,6820,6820,0
20240417,100200,4137750,6820,6820,6820,6820,0
20240417,100100,4137750,6820,6820,6820,6820,0
20240417,100000,4137750,6820,6820,6820,6820,0
20240417,095900,4137750,6820,6820,6820,6820,0
20240417,095800,4137750,6820,6820,6820,6820,0
20240417,095700,4137750,6820,6820,6820,6820,0
20240417,095600,4137750,6820,6820,6820,6820,0
20240417,095500,4137750,6820,6820,6820,6820,0
20240417,095400,4137750,6820,6800,6820,6800,51
20240417,095300,3790930,6800,6800,6800,6800,0
20240417,095200,3790930,6800,6800,6800,6800,0
20240417,095100,3790930,6800,6800,6800,6800,0
20240417,095000,3790930,6800,6820,6820,6800,7
20240417,094900,3743310,6820,6820,6820,6820,0
20240417,094800,3743310,6820,6820,6820,6820,0
20240417,094700,3743310,6820,6820,6820,6820,0
20240417,094600,3743310,6820,6820,6820,6820,0
20240417,094500,3743310,6820,6820,6820,6820,0
20240417,094400,3743310,6820,6820,6820,6820,10
20240417,094300,3675110,6820,6820,6820,6820,0
20240417,094200,3675110,6820,6820,6820,6820,0
20240417,094100,3675110,6820,6820,6820,6820,0
20240417,094000,3675110,6820,6820,6820,6820,0
20240417,093900,3675110,6820,6820,6820,6820,0
20240417,093800,3675110,6820,6820,6820,6820,0
20240417,093700,3675110,6820,6820,6820,6820,0
20240417,093600,3675110,6820,6820,6820,6820,2
20240417,093500,3661470,6820,6820,6820,6820,0
20240417,093400,3661470,6820,6820,6820,6820,0
20240417,093300,3661470,6820,6820,6820,6820,0
20240417,093200,3661470,6820,6820,6820,6820,0
20240417,093100,3661470,6820,6820,6820,6820,0
20240417,093000,3661470,6820,6820,6820,6820,0
20240417,092900,3661470,6820,6820,6820,6820,0
20240417,092800,3661470,6820,6820,6820,6820,0
20240417,092700,3661470,6820,6820,6820,6820,0
20240417,092600,3661470,6820,6820,6820,6820,0
20240417,092500,3661470,6820,6820,6820,6820,0
20240417,092400,3661470,6820,6820,6820,6820,0
20240417,092300,3661470,6820,6820,6820,6820,0
20240417,092200,3661470,6820,6820,6820,6820,0
20240417,092100,3661470,6820,6820,6820,6820,0
20240417,092000,3661470,6820,6810,6820,6810,20
20240417,091900,3525260,6810,6810,6810,6810,0
20240417,091800,3525260,6810,6810,6810,6810,0
20240417,091700,3525260,6810,6810,6810,6810,0
20240417,091600,3525260,6810,6810,6810,6810,31
20240417,091500,3314150,6820,6820,6820,6820,14
20240417,091400,3218670,6820,6820,6820,6820,0
20240417,091300,3218670,6820,6820,6820,6820,1
20240417,091200,3211850,6840,6840,6840,6840,0
20240417,091100,3211850,6840,6840,6840,6840,0
20240417,091000,3211850,6840,6840,6840,6840,0
20240417,090900,3211850,6840,6840,6840,6840,0
20240417,090800,3211850,6840,6840,6840,6840,1
20240417,090700,3205010,6820,6820,6820,6820,1
20240417,090600,3198190,6840,6840,6840,6840,0
20240417,090500,3198190,6840,6840,6840,6840,0
20240417,090400,3198190,6840,6840,6840,6840,0
20240417,090300,3198190,6840,6840,6840,6840,0
20240417,090200,3198190,6840,6840,6840,6840,0
20240417,090100,3198190,6840,6790,6840,6790,12
20240417,090000,3116660,6840,6790,6840,6790,459