KissMeData/045340/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192900,106463550,5170,5170,5170,5170,266
20240624,192800,106463550,5170,5170,5170,5170,0
20240624,192700,106463550,5170,5170,5170,5170,0
20240624,192600,106463550,5170,5170,5170,5170,0
20240624,192500,106463550,5170,5170,5170,5170,0
20240624,192400,106463550,5170,5170,5170,5170,0
20240624,192300,106463550,5170,5170,5170,5170,0
20240624,192200,106463550,5170,5170,5170,5170,0
20240624,192100,106463550,5170,5170,5170,5170,0
20240624,192000,106463550,5170,5170,5170,5170,0
20240624,191900,106463550,5170,5170,5170,5170,0
20240624,191800,106463550,5170,5170,5170,5170,0
20240624,191700,106463550,5170,5170,5170,5170,0
20240624,191600,106463550,5170,5170,5170,5170,0
20240624,191500,106463550,5170,5170,5170,5170,0
20240624,191400,106463550,5170,5170,5170,5170,0
20240624,191300,106463550,5170,5170,5170,5170,0
20240624,191200,106463550,5170,5170,5170,5170,0
20240624,191100,106463550,5170,5170,5170,5170,0
20240624,191000,106463550,5170,5170,5170,5170,0
20240624,190900,106463550,5170,5170,5170,5170,0
20240624,190800,106463550,5170,5170,5170,5170,0
20240624,190700,106463550,5170,5170,5170,5170,0
20240624,190600,106463550,5170,5170,5170,5170,0
20240624,190500,106463550,5170,5170,5170,5170,0
20240624,190400,106463550,5170,5170,5170,5170,0
20240624,190300,106463550,5170,5170,5170,5170,0
20240624,190200,106463550,5170,5170,5170,5170,0
20240624,190100,106463550,5170,5170,5170,5170,0
20240624,190000,106463550,5170,5170,5170,5170,0
20240624,185900,106463550,5170,5170,5170,5170,266
20240624,185800,106463550,5170,5170,5170,5170,0
20240624,185700,106463550,5170,5170,5170,5170,0
20240624,185600,106463550,5170,5170,5170,5170,0
20240624,185500,106463550,5170,5170,5170,5170,0
20240624,185400,106463550,5170,5170,5170,5170,0
20240624,185300,106463550,5170,5170,5170,5170,0
20240624,185200,106463550,5170,5170,5170,5170,0
20240624,185100,106463550,5170,5170,5170,5170,0
20240624,185000,106463550,5170,5170,5170,5170,0
20240624,184900,106463550,5170,5170,5170,5170,0
20240624,184800,106463550,5170,5170,5170,5170,0
20240624,184700,106463550,5170,5170,5170,5170,0
20240624,184600,106463550,5170,5170,5170,5170,0
20240624,184500,106463550,5170,5170,5170,5170,0
20240624,184400,106463550,5170,5170,5170,5170,0
20240624,184300,106463550,5170,5170,5170,5170,0
20240624,184200,106463550,5170,5170,5170,5170,0
20240624,184100,106463550,5170,5170,5170,5170,0
20240624,184000,106463550,5170,5170,5170,5170,0
20240624,183900,106463550,5170,5170,5170,5170,0
20240624,183800,106463550,5170,5170,5170,5170,0
20240624,183700,106463550,5170,5170,5170,5170,0
20240624,183600,106463550,5170,5170,5170,5170,0
20240624,183500,106463550,5170,5170,5170,5170,0
20240624,183400,106463550,5170,5170,5170,5170,0
20240624,183300,106463550,5170,5170,5170,5170,0
20240624,183200,106463550,5170,5170,5170,5170,0
20240624,183100,106463550,5170,5170,5170,5170,0
20240624,183000,106463550,5170,5170,5170,5170,0
20240624,182900,106463550,5170,5170,5170,5170,266
20240624,182800,106463550,5170,5170,5170,5170,0
20240624,182700,106463550,5170,5170,5170,5170,0
20240624,182600,106463550,5170,5170,5170,5170,0
20240624,182500,106463550,5170,5170,5170,5170,0
20240624,182400,106463550,5170,5170,5170,5170,0
20240624,182300,106463550,5170,5170,5170,5170,0
20240624,182200,106463550,5170,5170,5170,5170,0
20240624,182100,106463550,5170,5170,5170,5170,0
20240624,182000,106463550,5170,5170,5170,5170,0
20240624,181900,106463550,5170,5170,5170,5170,0
20240624,181800,106463550,5170,5170,5170,5170,0
20240624,181700,106463550,5170,5170,5170,5170,0
20240624,181600,106463550,5170,5170,5170,5170,0
20240624,181500,106463550,5170,5170,5170,5170,0
20240624,181400,106463550,5170,5170,5170,5170,0
20240624,181300,106463550,5170,5170,5170,5170,0
20240624,181200,106463550,5170,5170,5170,5170,0
20240624,181100,106463550,5170,5170,5170,5170,0
20240624,181000,106463550,5170,5170,5170,5170,0
20240624,180900,106463550,5170,5170,5170,5170,0
20240624,180800,106463550,5170,5170,5170,5170,0
20240624,180700,106463550,5170,5170,5170,5170,0
20240624,180600,106463550,5170,5170,5170,5170,0
20240624,180500,106463550,5170,5170,5170,5170,0
20240624,180400,106463550,5170,5170,5170,5170,0
20240624,180300,106463550,5170,5170,5170,5170,0
20240624,180200,106463550,5170,5170,5170,5170,0
20240624,180100,106463550,5170,5170,5170,5170,0
20240624,180000,106463550,5170,5170,5170,5170,0
20240624,175900,106463550,5170,5170,5170,5170,266
20240624,175800,106463550,5170,5170,5170,5170,0
20240624,175700,106463550,5170,5170,5170,5170,0
20240624,175600,106463550,5170,5170,5170,5170,0
20240624,175500,106463550,5170,5170,5170,5170,0
20240624,175400,106463550,5170,5170,5170,5170,0
20240624,175300,106463550,5170,5170,5170,5170,0
20240624,175200,106463550,5170,5170,5170,5170,0
20240624,175100,106463550,5170,5170,5170,5170,0
20240624,175000,106463550,5170,5170,5170,5170,0
20240624,174900,106463550,5170,5170,5170,5170,0
20240624,174800,106463550,5170,5170,5170,5170,0
20240624,174700,106463550,5170,5170,5170,5170,0
20240624,174600,106463550,5170,5170,5170,5170,0
20240624,174500,106463550,5170,5170,5170,5170,0
20240624,174400,106463550,5170,5170,5170,5170,0
20240624,174300,106463550,5170,5170,5170,5170,0
20240624,174200,106463550,5170,5170,5170,5170,0
20240624,174100,106463550,5170,5170,5170,5170,0
20240624,174000,106463550,5170,5170,5170,5170,0
20240624,173900,106463550,5170,5170,5170,5170,0
20240624,173800,106463550,5170,5170,5170,5170,0
20240624,173700,106463550,5170,5170,5170,5170,0
20240624,173600,106463550,5170,5170,5170,5170,0
20240624,173500,106463550,5170,5170,5170,5170,0
20240624,173400,106463550,5170,5170,5170,5170,0
20240624,173300,106463550,5170,5170,5170,5170,0
20240624,173200,106463550,5170,5170,5170,5170,0
20240624,173100,106463550,5170,5170,5170,5170,0
20240624,173000,106463550,5170,5170,5170,5170,0
20240624,172900,106463550,5170,5170,5170,5170,266
20240624,172800,106463550,5170,5170,5170,5170,0
20240624,172700,106463550,5170,5170,5170,5170,0
20240624,172600,106463550,5170,5170,5170,5170,0
20240624,172500,106463550,5170,5170,5170,5170,0
20240624,172400,106463550,5170,5170,5170,5170,0
20240624,172300,106463550,5170,5170,5170,5170,0
20240624,172200,106463550,5170,5170,5170,5170,0
20240624,172100,106463550,5170,5170,5170,5170,0
20240624,172000,106463550,5170,5170,5170,5170,0
20240624,171900,106463550,5170,5170,5170,5170,0
20240624,171800,106463550,5170,5170,5170,5170,0
20240624,171700,106463550,5170,5170,5170,5170,0
20240624,171600,106463550,5170,5170,5170,5170,0
20240624,171500,106463550,5170,5170,5170,5170,0
20240624,171400,106463550,5170,5170,5170,5170,0
20240624,171300,106463550,5170,5170,5170,5170,0
20240624,171200,106463550,5170,5170,5170,5170,0
20240624,171100,106463550,5170,5170,5170,5170,0
20240624,171000,106463550,5170,5170,5170,5170,0
20240624,170900,106463550,5170,5170,5170,5170,0
20240624,170800,106463550,5170,5170,5170,5170,0
20240624,170700,106463550,5170,5170,5170,5170,0
20240624,170600,106463550,5170,5170,5170,5170,0
20240624,170500,106463550,5170,5170,5170,5170,0
20240624,170400,106463550,5170,5170,5170,5170,0
20240624,170300,106463550,5170,5170,5170,5170,0
20240624,170200,106463550,5170,5170,5170,5170,0
20240624,170100,106463550,5170,5170,5170,5170,0
20240624,170000,106463550,5170,5170,5170,5170,0
20240624,165900,106463550,5170,5170,5170,5170,266
20240624,165800,106463550,5170,5170,5170,5170,0
20240624,165700,106463550,5170,5170,5170,5170,0
20240624,165600,106463550,5170,5170,5170,5170,0
20240624,165500,106463550,5170,5170,5170,5170,0
20240624,165400,106463550,5170,5170,5170,5170,0
20240624,165300,106463550,5170,5170,5170,5170,0
20240624,165200,106463550,5170,5170,5170,5170,0
20240624,165100,106463550,5170,5170,5170,5170,0
20240624,165000,106463550,5170,5170,5170,5170,0
20240624,164900,106463550,5170,5170,5170,5170,0
20240624,164800,106463550,5170,5170,5170,5170,0
20240624,164700,106463550,5170,5170,5170,5170,0
20240624,164600,106463550,5170,5170,5170,5170,0
20240624,164500,106463550,5170,5170,5170,5170,0
20240624,164400,106463550,5170,5170,5170,5170,0
20240624,164300,106463550,5170,5170,5170,5170,0
20240624,164200,106463550,5170,5170,5170,5170,0
20240624,164100,106463550,5170,5170,5170,5170,0
20240624,164000,106463550,5170,5170,5170,5170,0
20240624,163900,106463550,5170,5170,5170,5170,0
20240624,163800,106463550,5170,5170,5170,5170,0
20240624,163700,106463550,5170,5170,5170,5170,0
20240624,163600,106463550,5170,5170,5170,5170,0
20240624,163500,106463550,5170,5170,5170,5170,0
20240624,163400,106463550,5170,5170,5170,5170,0
20240624,163300,106463550,5170,5170,5170,5170,0
20240624,163200,106463550,5170,5170,5170,5170,0
20240624,163100,106463550,5170,5170,5170,5170,0
20240624,163000,106463550,5170,5170,5170,5170,0
20240624,162900,106463550,5170,5170,5170,5170,266
20240624,162800,106463550,5170,5170,5170,5170,0
20240624,162700,106463550,5170,5170,5170,5170,0
20240624,162600,106463550,5170,5170,5170,5170,0
20240624,162500,106463550,5170,5170,5170,5170,0
20240624,162400,106463550,5170,5170,5170,5170,0
20240624,162300,106463550,5170,5170,5170,5170,0
20240624,162200,106463550,5170,5170,5170,5170,0
20240624,162100,106463550,5170,5170,5170,5170,0
20240624,162000,106463550,5170,5170,5170,5170,0
20240624,161900,106463550,5170,5170,5170,5170,0
20240624,161800,106463550,5170,5170,5170,5170,0
20240624,161700,106463550,5170,5170,5170,5170,0
20240624,161600,106463550,5170,5170,5170,5170,0
20240624,161500,106463550,5170,5170,5170,5170,0
20240624,161400,106463550,5170,5170,5170,5170,0
20240624,161300,106463550,5170,5170,5170,5170,0
20240624,161200,106463550,5170,5170,5170,5170,0
20240624,161100,106463550,5170,5170,5170,5170,0
20240624,161000,106463550,5170,5170,5170,5170,0
20240624,160900,106463550,5170,5170,5170,5170,0
20240624,160800,106463550,5170,5170,5170,5170,0
20240624,160700,106463550,5170,5170,5170,5170,0
20240624,160600,106463550,5170,5170,5170,5170,0
20240624,160500,106463550,5170,5170,5170,5170,0
20240624,160400,106463550,5170,5170,5170,5170,0
20240624,160300,106463550,5170,5170,5170,5170,0
20240624,160200,106463550,5170,5170,5170,5170,0
20240624,160100,106463550,5170,5170,5170,5170,0
20240624,160000,106463550,5170,5170,5170,5170,0
20240624,155900,106463550,5170,5170,5170,5170,266
20240624,155800,106463550,5170,5170,5170,5170,0
20240624,155700,106463550,5170,5170,5170,5170,0
20240624,155600,106463550,5170,5170,5170,5170,0
20240624,155500,106463550,5170,5170,5170,5170,0
20240624,155400,106463550,5170,5170,5170,5170,0
20240624,155300,106463550,5170,5170,5170,5170,0
20240624,155200,106463550,5170,5170,5170,5170,0
20240624,155100,106463550,5170,5170,5170,5170,0
20240624,155000,106463550,5170,5170,5170,5170,0
20240624,154900,106463550,5170,5170,5170,5170,0
20240624,154800,106463550,5170,5170,5170,5170,0
20240624,154700,106463550,5170,5170,5170,5170,0
20240624,154600,106463550,5170,5170,5170,5170,0
20240624,154500,106463550,5170,5170,5170,5170,0
20240624,154400,106463550,5170,5170,5170,5170,0
20240624,154300,106463550,5170,5170,5170,5170,0
20240624,154200,106463550,5170,5170,5170,5170,0
20240624,154100,106463550,5170,5170,5170,5170,0
20240624,154000,106463550,5170,5170,5170,5170,0
20240624,153900,106463550,5170,5170,5170,5170,0
20240624,153800,106463550,5170,5170,5170,5170,0
20240624,153700,106463550,5170,5170,5170,5170,0
20240624,153600,106463550,5170,5170,5170,5170,0
20240624,153500,106463550,5170,5170,5170,5170,0
20240624,153400,106463550,5170,5170,5170,5170,0
20240624,153300,106463550,5170,5170,5170,5170,0
20240624,153200,106463550,5170,5170,5170,5170,0
20240624,153100,106463550,5170,5170,5170,5170,0
20240624,153000,106463550,5170,5170,5170,5170,266
20240624,152900,105088330,5140,5140,5140,5140,0
20240624,152800,105088330,5140,5140,5140,5140,0
20240624,152700,105088330,5140,5140,5140,5140,0
20240624,152600,105088330,5140,5140,5140,5140,0
20240624,152500,105088330,5140,5140,5140,5140,0
20240624,152400,105088330,5140,5140,5140,5140,0
20240624,152300,105088330,5140,5140,5140,5140,0
20240624,152200,105088330,5140,5140,5140,5140,0
20240624,152100,105088330,5140,5140,5140,5140,0
20240624,152000,105088330,5140,5140,5140,5140,0
20240624,151900,105088330,5140,5170,5170,5140,326
20240624,151800,103408520,5170,5170,5170,5170,4
20240624,151700,103387840,5150,5150,5150,5150,19
20240624,151600,103289990,5150,5150,5150,5150,0
20240624,151500,103289990,5150,5160,5160,5150,85
20240624,151400,102852040,5170,5170,5170,5170,11
20240624,151300,102795170,5170,5170,5170,5170,0
20240624,151200,102795170,5170,5170,5170,5170,0
20240624,151100,102795170,5170,5170,5170,5170,0
20240624,151000,102795170,5170,5170,5170,5170,0
20240624,150900,102795170,5170,5170,5170,5170,0
20240624,150800,102795170,5170,5170,5170,5170,0
20240624,150700,102795170,5170,5170,5170,5170,0
20240624,150600,102795170,5170,5170,5170,5170,0
20240624,150500,102795170,5170,5170,5170,5170,0
20240624,150400,102795170,5170,5170,5170,5170,15
20240624,150300,102717620,5170,5170,5170,5170,0
20240624,150200,102717620,5170,5170,5170,5170,0
20240624,150100,102717620,5170,5170,5170,5170,0
20240624,150000,102717620,5170,5170,5170,5170,0
20240624,145900,102717620,5170,5170,5170,5170,0
20240624,145800,102717620,5170,5170,5170,5170,10
20240624,145700,102665920,5170,5170,5170,5170,21
20240624,145600,102557350,5170,5170,5170,5170,0
20240624,145500,102557350,5170,5150,5170,5150,2
20240624,145400,102547030,5150,5150,5150,5150,0
20240624,145300,102547030,5150,5150,5150,5150,0
20240624,145200,102547030,5150,5150,5150,5150,0
20240624,145100,102547030,5150,5150,5150,5150,26
20240624,145000,102413130,5150,5150,5150,5150,140
20240624,144900,101692130,5150,5150,5150,5150,0
20240624,144800,101692130,5150,5150,5150,5150,0
20240624,144700,101692130,5150,5150,5150,5150,0
20240624,144600,101692130,5150,5150,5150,5150,0
20240624,144500,101692130,5150,5150,5150,5150,0
20240624,144400,101692130,5150,5150,5150,5150,0
20240624,144300,101692130,5150,5150,5150,5150,0
20240624,144200,101692130,5150,5150,5150,5150,0
20240624,144100,101692130,5150,5150,5150,5150,9
20240624,144000,101645780,5150,5150,5150,5150,0
20240624,143900,101645780,5150,5150,5150,5150,10
20240624,143800,101594280,5140,5140,5140,5140,1
20240624,143700,101589140,5150,5150,5150,5150,0
20240624,143600,101589140,5150,5150,5150,5150,1
20240624,143500,101583990,5160,5160,5160,5160,0
20240624,143400,101583990,5160,5160,5160,5160,0
20240624,143300,101583990,5160,5160,5160,5160,0
20240624,143200,101583990,5160,5160,5160,5160,0
20240624,143100,101583990,5160,5160,5160,5160,0
20240624,143000,101583990,5160,5160,5160,5160,0
20240624,142900,101583990,5160,5160,5160,5160,0
20240624,142800,101583990,5160,5160,5160,5160,0
20240624,142700,101583990,5160,5160,5160,5160,0
20240624,142600,101583990,5160,5160,5160,5160,0
20240624,142500,101583990,5160,5160,5160,5160,0
20240624,142400,101583990,5160,5160,5160,5160,0
20240624,142300,101583990,5160,5160,5160,5160,0
20240624,142200,101583990,5160,5160,5160,5160,0
20240624,142100,101583990,5160,5160,5160,5160,0
20240624,142000,101583990,5160,5160,5160,5160,11
20240624,141900,101527230,5160,5150,5160,5150,122
20240624,141800,100898210,5150,5130,5150,5130,151
20240624,141700,100123560,5150,5150,5150,5150,30
20240624,141600,99969060,5150,5150,5150,5150,0
20240624,141500,99969060,5150,5150,5150,5150,0
20240624,141400,99969060,5150,5150,5150,5150,0
20240624,141300,99969060,5150,5150,5150,5150,10
20240624,141200,99917560,5150,5150,5150,5150,0
20240624,141100,99917560,5150,5150,5150,5150,20
20240624,141000,99814560,5150,5130,5150,5130,29
20240624,140900,99665770,5150,5150,5150,5150,194
20240624,140800,98666670,5150,5150,5150,5150,0
20240624,140700,98666670,5150,5150,5150,5150,0
20240624,140600,98666670,5150,5150,5150,5150,0
20240624,140500,98666670,5150,5150,5150,5150,0
20240624,140400,98666670,5150,5150,5150,5150,0
20240624,140300,98666670,5150,5150,5150,5150,0
20240624,140200,98666670,5150,5150,5150,5150,20
20240624,140100,98563670,5150,5150,5150,5150,0
20240624,140000,98563670,5150,5150,5150,5150,0
20240624,135900,98563670,5150,5150,5150,5150,17
20240624,135800,98476120,5150,5150,5150,5150,4
20240624,135700,98455520,5150,5150,5150,5150,0
20240624,135600,98455520,5150,5150,5150,5150,50
20240624,135500,98198020,5150,5150,5150,5150,0
20240624,135400,98198020,5150,5150,5150,5150,51
20240624,135300,97935370,5150,5150,5150,5150,0
20240624,135200,97935370,5150,5130,5150,5130,53
20240624,135100,97662920,5140,5140,5140,5140,0
20240624,135000,97662920,5140,5140,5140,5140,0
20240624,134900,97662920,5140,5140,5140,5140,0
20240624,134800,97662920,5140,5140,5140,5140,7
20240624,134700,97626940,5150,5150,5150,5150,2
20240624,134600,97616640,5130,5130,5130,5130,200
20240624,134500,96590640,5160,5160,5160,5160,0
20240624,134400,96590640,5160,5160,5160,5160,0
20240624,134300,96590640,5160,5160,5160,5160,0
20240624,134200,96590640,5160,5160,5160,5160,0
20240624,134100,96590640,5160,5130,5160,5130,28
20240624,134000,96446430,5130,5130,5130,5130,0
20240624,133900,96446430,5130,5140,5140,5130,688
20240624,133800,92910990,5140,5140,5140,5140,0
20240624,133700,92910990,5140,5140,5140,5140,0
20240624,133600,92910990,5140,5140,5140,5140,200
20240624,133500,91882990,5140,5140,5140,5140,0
20240624,133400,91882990,5140,5140,5140,5140,0
20240624,133300,91882990,5140,5140,5140,5140,7
20240624,133200,91847010,5140,5140,5140,5140,10
20240624,133100,91795610,5170,5170,5170,5170,0
20240624,133000,91795610,5170,5170,5170,5170,0
20240624,132900,91795610,5170,5170,5170,5170,0
20240624,132800,91795610,5170,5170,5170,5170,0
20240624,132700,91795610,5170,5170,5170,5170,0
20240624,132600,91795610,5170,5170,5170,5170,0
20240624,132500,91795610,5170,5170,5170,5170,0
20240624,132400,91795610,5170,5170,5170,5170,0
20240624,132300,91795610,5170,5170,5170,5170,0
20240624,132200,91795610,5170,5170,5170,5170,0
20240624,132100,91795610,5170,5150,5170,5140,1519
20240624,132000,83978500,5150,5150,5150,5150,28
20240624,131900,83834300,5170,5170,5170,5170,0
20240624,131800,83834300,5170,5170,5170,5170,0
20240624,131700,83834300,5170,5170,5170,5170,0
20240624,131600,83834300,5170,5170,5170,5170,0
20240624,131500,83834300,5170,5170,5170,5170,20
20240624,131400,83730900,5170,5170,5170,5170,0
20240624,131300,83730900,5170,5170,5170,5170,0
20240624,131200,83730900,5170,5170,5170,5170,0
20240624,131100,83730900,5170,5170,5170,5170,10
20240624,131000,83679200,5170,5170,5170,5170,0
20240624,130900,83679200,5170,5170,5170,5170,0
20240624,130800,83679200,5170,5170,5170,5170,0
20240624,130700,83679200,5170,5170,5170,5170,203
20240624,130600,82629690,5160,5160,5160,5160,0
20240624,130500,82629690,5160,5150,5160,5150,22
20240624,130400,82516180,5150,5150,5150,5150,590
20240624,130300,79477680,5180,5180,5180,5180,0
20240624,130200,79477680,5180,5180,5180,5180,0
20240624,130100,79477680,5180,5180,5180,5180,0
20240624,130000,79477680,5180,5180,5180,5180,1
20240624,125900,79472500,5160,5160,5160,5160,0
20240624,125800,79472500,5160,5160,5160,5160,1646
20240624,125700,70979140,5170,5170,5170,5170,1
20240624,125600,70973970,5170,5170,5170,5170,0
20240624,125500,70973970,5170,5170,5170,5170,0
20240624,125400,70973970,5170,5170,5170,5170,0
20240624,125300,70973970,5170,5170,5170,5170,77
20240624,125200,70575880,5180,5180,5180,5180,48
20240624,125100,70327240,5180,5180,5180,5180,0
20240624,125000,70327240,5180,5170,5180,5170,255
20240624,124900,69008880,5160,5160,5160,5160,0
20240624,124800,69008880,5160,5160,5160,5160,42
20240624,124700,68792160,5170,5170,5170,5170,0
20240624,124600,68792160,5170,5170,5170,5170,0
20240624,124500,68792160,5170,5170,5170,5170,0
20240624,124400,68792160,5170,5170,5170,5170,0
20240624,124300,68792160,5170,5170,5170,5170,0
20240624,124200,68792160,5170,5170,5170,5170,0
20240624,124100,68792160,5170,5170,5170,5170,0
20240624,124000,68792160,5170,5170,5170,5170,0
20240624,123900,68792160,5170,5170,5170,5170,222
20240624,123800,67644420,5190,5190,5190,5190,0
20240624,123700,67644420,5190,5190,5190,5190,0
20240624,123600,67644420,5190,5190,5190,5190,0
20240624,123500,67644420,5190,5190,5190,5190,0
20240624,123400,67644420,5190,5190,5190,5190,0
20240624,123300,67644420,5190,5190,5190,5170,409
20240624,123200,65529850,5170,5170,5170,5170,150
20240624,123100,64754350,5170,5190,5190,5170,10
20240624,123000,64702470,5170,5170,5170,5170,28
20240624,122900,64557710,5190,5190,5190,5190,1
20240624,122800,64552520,5190,5190,5190,5190,0
20240624,122700,64552520,5190,5190,5190,5190,10
20240624,122600,64500620,5180,5180,5180,5180,0
20240624,122500,64500620,5180,5180,5180,5180,2
20240624,122400,64490260,5180,5180,5180,5180,10
20240624,122300,64438460,5190,5190,5190,5190,8
20240624,122200,64396940,5180,5190,5190,5180,11
20240624,122100,64339950,5180,5180,5180,5180,210
20240624,122000,63252150,5190,5190,5190,5190,20
20240624,121900,63148350,5190,5190,5190,5190,9
20240624,121800,63101640,5190,5190,5190,5190,1
20240624,121700,63096450,5190,5190,5190,5190,0
20240624,121600,63096450,5190,5190,5190,5190,0
20240624,121500,63096450,5190,5190,5190,5190,0
20240624,121400,63096450,5190,5190,5190,5190,0
20240624,121300,63096450,5190,5190,5190,5190,0
20240624,121200,63096450,5190,5190,5190,5190,0
20240624,121100,63096450,5190,5190,5190,5190,7
20240624,121000,63060120,5170,5180,5180,5170,95
20240624,120900,62568120,5200,5200,5200,5200,0
20240624,120800,62568120,5200,5200,5200,5200,0
20240624,120700,62568120,5200,5200,5200,5200,0
20240624,120600,62568120,5200,5200,5200,5200,0
20240624,120500,62568120,5200,5200,5200,5200,1
20240624,120400,62562920,5170,5170,5170,5170,0
20240624,120300,62562920,5170,5170,5170,5170,0
20240624,120200,62562920,5170,5170,5170,5170,0
20240624,120100,62562920,5170,5170,5170,5170,0
20240624,120000,62562920,5170,5170,5170,5170,322
20240624,115900,60898180,5200,5200,5200,5200,0
20240624,115800,60898180,5200,5200,5200,5200,0
20240624,115700,60898180,5200,5200,5200,5200,0
20240624,115600,60898180,5200,5200,5200,5200,2
20240624,115500,60887780,5200,5200,5200,5200,0
20240624,115400,60887780,5200,5200,5200,5200,0
20240624,115300,60887780,5200,5170,5200,5170,265
20240624,115200,59517670,5200,5180,5200,5170,1665
20240624,115100,50909260,5200,5200,5200,5200,0
20240624,115000,50909260,5200,5200,5200,5200,0
20240624,114900,50909260,5200,5200,5200,5200,0
20240624,114800,50909260,5200,5200,5200,5200,0
20240624,114700,50909260,5200,5200,5200,5200,0
20240624,114600,50909260,5200,5200,5200,5200,200
20240624,114500,49869260,5200,5200,5200,5200,0
20240624,114400,49869260,5200,5180,5200,5170,809
20240624,114300,45682230,5200,5200,5200,5200,1
20240624,114200,45677030,5170,5170,5170,5170,0
20240624,114100,45677030,5170,5170,5170,5170,160
20240624,114000,44849830,5170,5170,5170,5170,28
20240624,113900,44705070,5200,5200,5200,5200,0
20240624,113800,44705070,5200,5200,5200,5200,0
20240624,113700,44705070,5200,5200,5200,5200,0
20240624,113600,44705070,5200,5200,5200,5200,0
20240624,113500,44705070,5200,5200,5200,5200,0
20240624,113400,44705070,5200,5200,5200,5200,0
20240624,113300,44705070,5200,5200,5200,5200,0
20240624,113200,44705070,5200,5200,5200,5200,0
20240624,113100,44705070,5200,5200,5200,5200,0
20240624,113000,44705070,5200,5200,5200,5200,0
20240624,112900,44705070,5200,5200,5200,5200,0
20240624,112800,44705070,5200,5200,5200,5200,0
20240624,112700,44705070,5200,5200,5200,5200,0
20240624,112600,44705070,5200,5200,5200,5200,0
20240624,112500,44705070,5200,5200,5200,5200,1
20240624,112400,44699870,5200,5200,5200,5200,2
20240624,112300,44689470,5200,5200,5200,5200,576
20240624,112200,41694270,5200,5200,5200,5200,0
20240624,112100,41694270,5200,5200,5200,5200,1
20240624,112000,41689070,5200,5200,5200,5200,0
20240624,111900,41689070,5200,5200,5200,5200,3
20240624,111800,41673470,5200,5200,5200,5170,190
20240624,111700,40691050,5200,5200,5200,5200,135
20240624,111600,39989050,5200,5200,5200,5200,0
20240624,111500,39989050,5200,5200,5200,5200,0
20240624,111400,39989050,5200,5200,5200,5200,0
20240624,111300,39989050,5200,5200,5200,5200,0
20240624,111200,39989050,5200,5200,5200,5200,0
20240624,111100,39989050,5200,5200,5200,5200,0
20240624,111000,39989050,5200,5180,5200,5180,4
20240624,110900,39968310,5180,5180,5200,5180,34
20240624,110800,39792150,5200,5200,5200,5200,2
20240624,110700,39781750,5180,5210,5210,5180,51
20240624,110600,39517540,5190,5200,5200,5190,6
20240624,110500,39486380,5190,5190,5210,5190,52
20240624,110400,39216120,5210,5200,5210,5200,2
20240624,110300,39205710,5210,5200,5210,5180,129
20240624,110200,38537230,5210,5180,5210,5180,633
20240624,110100,35257940,5220,5220,5220,5220,1
20240624,110000,35252720,5220,5220,5220,5220,0
20240624,105900,35252720,5220,5220,5220,5220,0
20240624,105800,35252720,5220,5220,5220,5220,0
20240624,105700,35252720,5220,5220,5220,5220,0
20240624,105600,35252720,5220,5220,5220,5220,0
20240624,105500,35252720,5220,5220,5220,5220,0
20240624,105400,35252720,5220,5220,5220,5220,11
20240624,105300,35195300,5220,5220,5220,5220,7
20240624,105200,35158760,5200,5200,5200,5200,0
20240624,105100,35158760,5200,5200,5200,5190,7
20240624,105000,35122400,5190,5180,5220,5180,32
20240624,104900,34956560,5180,5180,5180,5180,0
20240624,104800,34956560,5180,5200,5200,5180,1641
20240624,104700,26446030,5220,5220,5220,5220,0
20240624,104600,26446030,5220,5220,5220,5220,0
20240624,104500,26446030,5220,5220,5220,5220,0
20240624,104400,26446030,5220,5220,5220,5220,0
20240624,104300,26446030,5220,5220,5220,5220,0
20240624,104200,26446030,5220,5220,5220,5220,0
20240624,104100,26446030,5220,5220,5220,5220,1
20240624,104000,26440810,5200,5200,5200,5200,311
20240624,103900,24823610,5220,5220,5220,5220,0
20240624,103800,24823610,5220,5220,5220,5220,50
20240624,103700,24562610,5220,5220,5220,5220,0
20240624,103600,24562610,5220,5220,5220,5220,0
20240624,103500,24562610,5220,5220,5220,5220,0
20240624,103400,24562610,5220,5220,5220,5220,0
20240624,103300,24562610,5220,5220,5220,5220,0
20240624,103200,24562610,5220,5220,5220,5220,0
20240624,103100,24562610,5220,5220,5220,5220,0
20240624,103000,24562610,5220,5220,5220,5220,0
20240624,102900,24562610,5220,5220,5220,5220,0
20240624,102800,24562610,5220,5220,5220,5220,17
20240624,102700,24473870,5200,5200,5200,5200,0
20240624,102600,24473870,5200,5200,5200,5200,103
20240624,102500,23938270,5200,5200,5200,5200,102
20240624,102400,23407870,5220,5220,5220,5220,0
20240624,102300,23407870,5220,5220,5220,5220,2
20240624,102200,23397430,5220,5220,5220,5220,0
20240624,102100,23397430,5220,5220,5220,5220,1
20240624,102000,23392210,5220,5220,5220,5200,216
20240624,101900,22268950,5210,5210,5210,5210,0
20240624,101800,22268950,5210,5210,5210,5210,1
20240624,101700,22263740,5220,5220,5220,5220,0
20240624,101600,22263740,5220,5200,5220,5200,12
20240624,101500,22201220,5220,5220,5220,5220,0
20240624,101400,22201220,5220,5220,5220,5220,0
20240624,101300,22201220,5220,5220,5220,5220,0
20240624,101200,22201220,5220,5220,5220,5220,0
20240624,101100,22201220,5220,5220,5220,5220,0
20240624,101000,22201220,5220,5220,5220,5220,8
20240624,100900,22159460,5220,5200,5220,5200,26
20240624,100800,22023760,5220,5220,5220,5220,10
20240624,100700,21971560,5220,5220,5220,5220,0
20240624,100600,21971560,5220,5220,5220,5220,0
20240624,100500,21971560,5220,5220,5220,5220,200
20240624,100400,20927560,5220,5220,5220,5220,2
20240624,100300,20917120,5220,5220,5220,5220,3
20240624,100200,20901460,5220,5220,5220,5220,0
20240624,100100,20901460,5220,5220,5220,5220,0
20240624,100000,20901460,5220,5190,5220,5190,30
20240624,095900,20745730,5200,5200,5200,5200,101
20240624,095800,20220530,5220,5220,5220,5220,0
20240624,095700,20220530,5220,5200,5220,5200,43
20240624,095600,19996910,5220,5220,5220,5220,0
20240624,095500,19996910,5220,5220,5220,5220,0
20240624,095400,19996910,5220,5220,5220,5220,0
20240624,095300,19996910,5220,5220,5220,5220,0
20240624,095200,19996910,5220,5220,5220,5220,0
20240624,095100,19996910,5220,5220,5220,5220,0
20240624,095000,19996910,5220,5220,5220,5220,0
20240624,094900,19996910,5220,5220,5220,5220,0
20240624,094800,19996910,5220,5220,5220,5220,0
20240624,094700,19996910,5220,5220,5220,5220,0
20240624,094600,19996910,5220,5220,5220,5220,0
20240624,094500,19996910,5220,5200,5220,5190,81
20240624,094400,19576470,5210,5210,5210,5210,0
20240624,094300,19576470,5210,5210,5210,5210,2
20240624,094200,19566050,5210,5210,5210,5210,1
20240624,094100,19560840,5220,5220,5220,5220,0
20240624,094000,19560840,5220,5220,5220,5220,0
20240624,093900,19560840,5220,5200,5220,5200,250
20240624,093800,18259840,5220,5220,5220,5220,0
20240624,093700,18259840,5220,5220,5220,5220,0
20240624,093600,18259840,5220,5220,5220,5220,0
20240624,093500,18259840,5220,5220,5220,5220,0
20240624,093400,18259840,5220,5220,5220,5220,0
20240624,093300,18259840,5220,5220,5220,5220,20
20240624,093200,18155440,5220,5220,5220,5220,0
20240624,093100,18155440,5220,5220,5220,5220,0
20240624,093000,18155440,5220,5220,5220,5220,2
20240624,092900,18145000,5220,5220,5220,5220,0
20240624,092800,18145000,5220,5220,5220,5220,1
20240624,092700,18139780,5180,5200,5200,5180,1523
20240624,092600,10236350,5220,5220,5220,5220,0
20240624,092500,10236350,5220,5220,5220,5220,1
20240624,092400,10231130,5200,5220,5220,5200,30
20240624,092300,10074700,5230,5230,5230,5230,0
20240624,092200,10074700,5230,5230,5230,5230,0
20240624,092100,10074700,5230,5230,5230,5230,10
20240624,092000,10022400,5230,5230,5230,5230,20
20240624,091900,9917800,5230,5230,5230,5230,3
20240624,091800,9902110,5230,5230,5230,5230,0
20240624,091700,9902110,5230,5230,5230,5230,1
20240624,091600,9896880,5230,5220,5230,5220,2
20240624,091500,9886430,5230,5210,5230,5210,2
20240624,091400,9875990,5230,5220,5230,5210,19
20240624,091300,9776930,5230,5220,5230,5220,3
20240624,091200,9761260,5230,5230,5230,5230,0
20240624,091100,9761260,5230,5230,5230,5200,603
20240624,091000,6617220,5230,5230,5230,5230,2
20240624,090900,6606760,5240,5240,5240,5240,1
20240624,090800,6601520,5250,5250,5250,5250,0
20240624,090700,6601520,5250,5250,5250,5250,11
20240624,090600,6543770,5250,5250,5250,5250,5
20240624,090500,6517520,5250,5250,5250,5250,1
20240624,090400,6512270,5270,5270,5270,5270,0
20240624,090300,6512270,5270,5280,5280,5270,120
20240624,090200,5879680,5280,5280,5280,5280,2
20240624,090100,5869120,5300,5340,5340,5230,723
20240624,090000,2070010,5340,5350,5350,5210,268