KissMeData/034300/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191800,90399310,13160,13160,13160,13160,159
20240624,191700,90399310,13160,13160,13160,13160,0
20240624,191600,90399310,13160,13160,13160,13160,0
20240624,191500,90399310,13160,13160,13160,13160,0
20240624,191400,90399310,13160,13160,13160,13160,0
20240624,191300,90399310,13160,13160,13160,13160,0
20240624,191200,90399310,13160,13160,13160,13160,0
20240624,191100,90399310,13160,13160,13160,13160,0
20240624,191000,90399310,13160,13160,13160,13160,0
20240624,190900,90399310,13160,13160,13160,13160,0
20240624,190800,90399310,13160,13160,13160,13160,0
20240624,190700,90399310,13160,13160,13160,13160,0
20240624,190600,90399310,13160,13160,13160,13160,0
20240624,190500,90399310,13160,13160,13160,13160,0
20240624,190400,90399310,13160,13160,13160,13160,0
20240624,190300,90399310,13160,13160,13160,13160,0
20240624,190200,90399310,13160,13160,13160,13160,0
20240624,190100,90399310,13160,13160,13160,13160,0
20240624,190000,90399310,13160,13160,13160,13160,0
20240624,185900,90399310,13160,13160,13160,13160,0
20240624,185800,90399310,13160,13160,13160,13160,0
20240624,185700,90399310,13160,13160,13160,13160,0
20240624,185600,90399310,13160,13160,13160,13160,0
20240624,185500,90399310,13160,13160,13160,13160,0
20240624,185400,90399310,13160,13160,13160,13160,0
20240624,185300,90399310,13160,13160,13160,13160,0
20240624,185200,90399310,13160,13160,13160,13160,0
20240624,185100,90399310,13160,13160,13160,13160,0
20240624,185000,90399310,13160,13160,13160,13160,0
20240624,184900,90399310,13160,13160,13160,13160,0
20240624,184800,90399310,13160,13160,13160,13160,159
20240624,184700,90399310,13160,13160,13160,13160,0
20240624,184600,90399310,13160,13160,13160,13160,0
20240624,184500,90399310,13160,13160,13160,13160,0
20240624,184400,90399310,13160,13160,13160,13160,0
20240624,184300,90399310,13160,13160,13160,13160,0
20240624,184200,90399310,13160,13160,13160,13160,0
20240624,184100,90399310,13160,13160,13160,13160,0
20240624,184000,90399310,13160,13160,13160,13160,0
20240624,183900,90399310,13160,13160,13160,13160,0
20240624,183800,90399310,13160,13160,13160,13160,0
20240624,183700,90399310,13160,13160,13160,13160,0
20240624,183600,90399310,13160,13160,13160,13160,0
20240624,183500,90399310,13160,13160,13160,13160,0
20240624,183400,90399310,13160,13160,13160,13160,0
20240624,183300,90399310,13160,13160,13160,13160,0
20240624,183200,90399310,13160,13160,13160,13160,0
20240624,183100,90399310,13160,13160,13160,13160,0
20240624,183000,90399310,13160,13160,13160,13160,0
20240624,182900,90399310,13160,13160,13160,13160,0
20240624,182800,90399310,13160,13160,13160,13160,0
20240624,182700,90399310,13160,13160,13160,13160,0
20240624,182600,90399310,13160,13160,13160,13160,0
20240624,182500,90399310,13160,13160,13160,13160,0
20240624,182400,90399310,13160,13160,13160,13160,0
20240624,182300,90399310,13160,13160,13160,13160,0
20240624,182200,90399310,13160,13160,13160,13160,0
20240624,182100,90399310,13160,13160,13160,13160,0
20240624,182000,90399310,13160,13160,13160,13160,0
20240624,181900,90399310,13160,13160,13160,13160,0
20240624,181800,90399310,13160,13160,13160,13160,159
20240624,181700,90399310,13160,13160,13160,13160,0
20240624,181600,90399310,13160,13160,13160,13160,0
20240624,181500,90399310,13160,13160,13160,13160,0
20240624,181400,90399310,13160,13160,13160,13160,0
20240624,181300,90399310,13160,13160,13160,13160,0
20240624,181200,90399310,13160,13160,13160,13160,0
20240624,181100,90399310,13160,13160,13160,13160,0
20240624,181000,90399310,13160,13160,13160,13160,0
20240624,180900,90399310,13160,13160,13160,13160,0
20240624,180800,90399310,13160,13160,13160,13160,0
20240624,180700,90399310,13160,13160,13160,13160,0
20240624,180600,90399310,13160,13160,13160,13160,0
20240624,180500,90399310,13160,13160,13160,13160,0
20240624,180400,90399310,13160,13160,13160,13160,0
20240624,180300,90399310,13160,13160,13160,13160,0
20240624,180200,90399310,13160,13160,13160,13160,0
20240624,180100,90399310,13160,13160,13160,13160,0
20240624,180000,90399310,13160,13160,13160,13160,0
20240624,175900,90399310,13160,13160,13160,13160,0
20240624,175800,90399310,13160,13160,13160,13160,0
20240624,175700,90399310,13160,13160,13160,13160,0
20240624,175600,90399310,13160,13160,13160,13160,0
20240624,175500,90399310,13160,13160,13160,13160,0
20240624,175400,90399310,13160,13160,13160,13160,0
20240624,175300,90399310,13160,13160,13160,13160,0
20240624,175200,90399310,13160,13160,13160,13160,0
20240624,175100,90399310,13160,13160,13160,13160,0
20240624,175000,90399310,13160,13160,13160,13160,0
20240624,174900,90399310,13160,13160,13160,13160,0
20240624,174800,90399310,13160,13160,13160,13160,159
20240624,174700,90399310,13160,13160,13160,13160,0
20240624,174600,90399310,13160,13160,13160,13160,0
20240624,174500,90399310,13160,13160,13160,13160,0
20240624,174400,90399310,13160,13160,13160,13160,0
20240624,174300,90399310,13160,13160,13160,13160,0
20240624,174200,90399310,13160,13160,13160,13160,0
20240624,174100,90399310,13160,13160,13160,13160,0
20240624,174000,90399310,13160,13160,13160,13160,0
20240624,173900,90399310,13160,13160,13160,13160,0
20240624,173800,90399310,13160,13160,13160,13160,0
20240624,173700,90399310,13160,13160,13160,13160,0
20240624,173600,90399310,13160,13160,13160,13160,0
20240624,173500,90399310,13160,13160,13160,13160,0
20240624,173400,90399310,13160,13160,13160,13160,0
20240624,173300,90399310,13160,13160,13160,13160,0
20240624,173200,90399310,13160,13160,13160,13160,0
20240624,173100,90399310,13160,13160,13160,13160,0
20240624,173000,90399310,13160,13160,13160,13160,0
20240624,172900,90399310,13160,13160,13160,13160,0
20240624,172800,90399310,13160,13160,13160,13160,0
20240624,172700,90399310,13160,13160,13160,13160,0
20240624,172600,90399310,13160,13160,13160,13160,0
20240624,172500,90399310,13160,13160,13160,13160,0
20240624,172400,90399310,13160,13160,13160,13160,0
20240624,172300,90399310,13160,13160,13160,13160,0
20240624,172200,90399310,13160,13160,13160,13160,0
20240624,172100,90399310,13160,13160,13160,13160,0
20240624,172000,90399310,13160,13160,13160,13160,0
20240624,171900,90399310,13160,13160,13160,13160,0
20240624,171800,90399310,13160,13160,13160,13160,159
20240624,171700,90399310,13160,13160,13160,13160,0
20240624,171600,90399310,13160,13160,13160,13160,0
20240624,171500,90399310,13160,13160,13160,13160,0
20240624,171400,90399310,13160,13160,13160,13160,0
20240624,171300,90399310,13160,13160,13160,13160,0
20240624,171200,90399310,13160,13160,13160,13160,0
20240624,171100,90399310,13160,13160,13160,13160,0
20240624,171000,90399310,13160,13160,13160,13160,0
20240624,170900,90399310,13160,13160,13160,13160,0
20240624,170800,90399310,13160,13160,13160,13160,0
20240624,170700,90399310,13160,13160,13160,13160,0
20240624,170600,90399310,13160,13160,13160,13160,0
20240624,170500,90399310,13160,13160,13160,13160,0
20240624,170400,90399310,13160,13160,13160,13160,0
20240624,170300,90399310,13160,13160,13160,13160,0
20240624,170200,90399310,13160,13160,13160,13160,0
20240624,170100,90399310,13160,13160,13160,13160,0
20240624,170000,90399310,13160,13160,13160,13160,0
20240624,165900,90399310,13160,13160,13160,13160,0
20240624,165800,90399310,13160,13160,13160,13160,0
20240624,165700,90399310,13160,13160,13160,13160,0
20240624,165600,90399310,13160,13160,13160,13160,0
20240624,165500,90399310,13160,13160,13160,13160,0
20240624,165400,90399310,13160,13160,13160,13160,0
20240624,165300,90399310,13160,13160,13160,13160,0
20240624,165200,90399310,13160,13160,13160,13160,0
20240624,165100,90399310,13160,13160,13160,13160,0
20240624,165000,90399310,13160,13160,13160,13160,0
20240624,164900,90399310,13160,13160,13160,13160,0
20240624,164800,90399310,13160,13160,13160,13160,159
20240624,164700,90399310,13160,13160,13160,13160,0
20240624,164600,90399310,13160,13160,13160,13160,0
20240624,164500,90399310,13160,13160,13160,13160,0
20240624,164400,90399310,13160,13160,13160,13160,0
20240624,164300,90399310,13160,13160,13160,13160,0
20240624,164200,90399310,13160,13160,13160,13160,0
20240624,164100,90399310,13160,13160,13160,13160,0
20240624,164000,90399310,13160,13160,13160,13160,0
20240624,163900,90399310,13160,13160,13160,13160,0
20240624,163800,90399310,13160,13160,13160,13160,0
20240624,163700,90399310,13160,13160,13160,13160,0
20240624,163600,90399310,13160,13160,13160,13160,0
20240624,163500,90399310,13160,13160,13160,13160,0
20240624,163400,90399310,13160,13160,13160,13160,0
20240624,163300,90399310,13160,13160,13160,13160,0
20240624,163200,90399310,13160,13160,13160,13160,0
20240624,163100,90399310,13160,13160,13160,13160,0
20240624,163000,90399310,13160,13160,13160,13160,0
20240624,162900,90399310,13160,13160,13160,13160,0
20240624,162800,90399310,13160,13160,13160,13160,0
20240624,162700,90399310,13160,13160,13160,13160,0
20240624,162600,90399310,13160,13160,13160,13160,0
20240624,162500,90399310,13160,13160,13160,13160,0
20240624,162400,90399310,13160,13160,13160,13160,0
20240624,162300,90399310,13160,13160,13160,13160,0
20240624,162200,90399310,13160,13160,13160,13160,0
20240624,162100,90399310,13160,13160,13160,13160,0
20240624,162000,90399310,13160,13160,13160,13160,0
20240624,161900,90399310,13160,13160,13160,13160,0
20240624,161800,90399310,13160,13160,13160,13160,159
20240624,161700,90399310,13160,13160,13160,13160,0
20240624,161600,90399310,13160,13160,13160,13160,0
20240624,161500,90399310,13160,13160,13160,13160,0
20240624,161400,90399310,13160,13160,13160,13160,0
20240624,161300,90399310,13160,13160,13160,13160,0
20240624,161200,90399310,13160,13160,13160,13160,0
20240624,161100,90399310,13160,13160,13160,13160,0
20240624,161000,90399310,13160,13160,13160,13160,0
20240624,160900,90399310,13160,13160,13160,13160,0
20240624,160800,90399310,13160,13160,13160,13160,0
20240624,160700,90399310,13160,13160,13160,13160,0
20240624,160600,90399310,13160,13160,13160,13160,0
20240624,160500,90399310,13160,13160,13160,13160,0
20240624,160400,90399310,13160,13160,13160,13160,0
20240624,160300,90399310,13160,13160,13160,13160,0
20240624,160200,90399310,13160,13160,13160,13160,0
20240624,160100,90399310,13160,13160,13160,13160,0
20240624,160000,90399310,13160,13160,13160,13160,0
20240624,155900,90399310,13160,13160,13160,13160,0
20240624,155800,90399310,13160,13160,13160,13160,0
20240624,155700,90399310,13160,13160,13160,13160,0
20240624,155600,90399310,13160,13160,13160,13160,0
20240624,155500,90399310,13160,13160,13160,13160,0
20240624,155400,90399310,13160,13160,13160,13160,0
20240624,155300,90399310,13160,13160,13160,13160,0
20240624,155200,90399310,13160,13160,13160,13160,0
20240624,155100,90399310,13160,13160,13160,13160,0
20240624,155000,90399310,13160,13160,13160,13160,0
20240624,154900,90399310,13160,13160,13160,13160,0
20240624,154800,90399310,13160,13160,13160,13160,159
20240624,154700,90399310,13160,13160,13160,13160,0
20240624,154600,90399310,13160,13160,13160,13160,0
20240624,154500,90399310,13160,13160,13160,13160,0
20240624,154400,90399310,13160,13160,13160,13160,0
20240624,154300,90399310,13160,13160,13160,13160,0
20240624,154200,90399310,13160,13160,13160,13160,0
20240624,154100,90399310,13160,13160,13160,13160,0
20240624,154000,90399310,13160,13160,13160,13160,0
20240624,153900,90399310,13160,13160,13160,13160,0
20240624,153800,90399310,13160,13160,13160,13160,0
20240624,153700,90399310,13160,13160,13160,13160,0
20240624,153600,90399310,13160,13160,13160,13160,0
20240624,153500,90399310,13160,13160,13160,13160,0
20240624,153400,90399310,13160,13160,13160,13160,0
20240624,153300,90399310,13160,13160,13160,13160,0
20240624,153200,90399310,13160,13160,13160,13160,0
20240624,153100,90399310,13160,13160,13160,13160,0
20240624,153000,90399310,13160,13160,13160,13160,159
20240624,152900,88306870,13130,13130,13130,13130,0
20240624,152800,88306870,13130,13130,13130,13130,0
20240624,152700,88306870,13130,13130,13130,13130,0
20240624,152600,88306870,13130,13130,13130,13130,0
20240624,152500,88306870,13130,13130,13130,13130,0
20240624,152400,88306870,13130,13130,13130,13130,0
20240624,152300,88306870,13130,13130,13130,13130,0
20240624,152200,88306870,13130,13130,13130,13130,0
20240624,152100,88306870,13130,13130,13130,13130,0
20240624,152000,88306870,13130,13130,13130,13130,0
20240624,151900,88306870,13130,13130,13130,13130,1
20240624,151800,88293740,13130,13130,13130,13130,28
20240624,151700,87926100,13120,13120,13120,13120,14
20240624,151600,87742420,13160,13160,13160,13160,0
20240624,151500,87742420,13160,13160,13160,13160,0
20240624,151400,87742420,13160,13160,13160,13160,0
20240624,151300,87742420,13160,13160,13160,13160,0
20240624,151200,87742420,13160,13160,13160,13160,15
20240624,151100,87545020,13160,13160,13160,13160,0
20240624,151000,87545020,13160,13160,13160,13160,0
20240624,150900,87545020,13160,13160,13160,13160,1
20240624,150800,87531860,13120,13120,13120,13120,1
20240624,150700,87518740,13150,13150,13150,13150,0
20240624,150600,87518740,13150,13150,13150,13150,0
20240624,150500,87518740,13150,13150,13150,13150,0
20240624,150400,87518740,13150,13150,13150,13150,0
20240624,150300,87518740,13150,13150,13150,13150,21
20240624,150200,87242590,13120,13120,13120,13120,0
20240624,150100,87242590,13120,13120,13120,13120,0
20240624,150000,87242590,13120,13120,13120,13120,1
20240624,145900,87229470,13120,13120,13120,13120,1
20240624,145800,87216350,13120,13120,13120,13120,0
20240624,145700,87216350,13120,13120,13120,13120,0
20240624,145600,87216350,13120,13120,13120,13120,0
20240624,145500,87216350,13120,13120,13120,13120,1
20240624,145400,87203230,13120,13120,13120,13120,9
20240624,145300,87085150,13200,13200,13200,13200,0
20240624,145200,87085150,13200,13140,13200,13140,100
20240624,145100,85770390,13130,13130,13130,13130,188
20240624,145000,83301950,13130,13130,13130,13130,0
20240624,144900,83301950,13130,13130,13130,13130,0
20240624,144800,83301950,13130,13130,13130,13130,10
20240624,144700,83170650,13130,13130,13130,13130,0
20240624,144600,83170650,13130,13120,13130,13120,7
20240624,144500,83078800,13120,13120,13120,13120,0
20240624,144400,83078800,13120,13120,13120,13120,5
20240624,144300,83013200,13100,13100,13100,13100,0
20240624,144200,83013200,13100,13100,13100,13100,0
20240624,144100,83013200,13100,13100,13100,13100,0
20240624,144000,83013200,13100,13100,13100,13100,0
20240624,143900,83013200,13100,13100,13100,13100,0
20240624,143800,83013200,13100,13100,13100,13100,10
20240624,143700,82882200,13110,13110,13110,13110,127
20240624,143600,81217230,13120,13120,13120,13120,0
20240624,143500,81217230,13120,13120,13120,13120,0
20240624,143400,81217230,13120,13120,13120,13120,0
20240624,143300,81217230,13120,13120,13120,13120,17
20240624,143200,80994190,13120,13120,13120,13120,132
20240624,143100,79262350,13120,13120,13120,13120,0
20240624,143000,79262350,13120,13120,13120,13120,0
20240624,142900,79262350,13120,13120,13120,13120,1
20240624,142800,79249230,13130,13130,13130,13130,125
20240624,142700,77607980,13170,13170,13170,13170,0
20240624,142600,77607980,13170,13170,13170,13170,0
20240624,142500,77607980,13170,13170,13170,13170,0
20240624,142400,77607980,13170,13170,13170,13170,0
20240624,142300,77607980,13170,13170,13170,13170,0
20240624,142200,77607980,13170,13170,13170,13170,0
20240624,142100,77607980,13170,13170,13170,13170,0
20240624,142000,77607980,13170,13170,13170,13170,0
20240624,141900,77607980,13170,13170,13170,13170,0
20240624,141800,77607980,13170,13170,13170,13170,0
20240624,141700,77607980,13170,13170,13170,13170,0
20240624,141600,77607980,13170,13170,13170,13170,0
20240624,141500,77607980,13170,13170,13170,13170,0
20240624,141400,77607980,13170,13170,13170,13170,67
20240624,141300,76725590,13200,13200,13200,13200,0
20240624,141200,76725590,13200,13200,13200,13200,0
20240624,141100,76725590,13200,13200,13200,13200,0
20240624,141000,76725590,13200,13200,13200,13200,0
20240624,140900,76725590,13200,13200,13200,13200,0
20240624,140800,76725590,13200,13200,13200,13200,0
20240624,140700,76725590,13200,13200,13200,13200,0
20240624,140600,76725590,13200,13200,13200,13200,0
20240624,140500,76725590,13200,13200,13200,13200,0
20240624,140400,76725590,13200,13190,13200,13190,125
20240624,140300,75076830,13190,13190,13190,13190,0
20240624,140200,75076830,13190,13190,13190,13190,0
20240624,140100,75076830,13190,13190,13190,13190,7
20240624,140000,74984500,13190,13170,13190,13170,5
20240624,135900,74918610,13170,13170,13170,13170,4
20240624,135800,74865930,13120,13120,13120,13120,0
20240624,135700,74865930,13120,13120,13120,13120,0
20240624,135600,74865930,13120,13120,13120,13120,0
20240624,135500,74865930,13120,13120,13120,13120,0
20240624,135400,74865930,13120,13120,13120,13120,0
20240624,135300,74865930,13120,13120,13120,13120,0
20240624,135200,74865930,13120,13120,13120,13120,7
20240624,135100,74774090,13120,13120,13120,13120,0
20240624,135000,74774090,13120,13120,13120,13120,0
20240624,134900,74774090,13120,13120,13120,13120,25
20240624,134800,74446090,13120,13120,13120,13120,0
20240624,134700,74446090,13120,13120,13120,13120,0
20240624,134600,74446090,13120,13120,13120,13120,0
20240624,134500,74446090,13120,13120,13120,13120,0
20240624,134400,74446090,13120,13120,13120,13120,0
20240624,134300,74446090,13120,13120,13120,13120,2
20240624,134200,74419850,13120,13120,13120,13120,0
20240624,134100,74419850,13120,13120,13120,13120,0
20240624,134000,74419850,13120,13110,13120,13110,32
20240624,133900,74000130,13110,13110,13110,13110,0
20240624,133800,74000130,13110,13110,13110,13110,0
20240624,133700,74000130,13110,13110,13110,13110,0
20240624,133600,74000130,13110,13110,13110,13110,0
20240624,133500,74000130,13110,13110,13110,13110,0
20240624,133400,74000130,13110,13110,13110,13110,0
20240624,133300,74000130,13110,13110,13110,13110,10
20240624,133200,73869030,13120,13120,13120,13120,0
20240624,133100,73869030,13120,13120,13120,13120,0
20240624,133000,73869030,13120,13120,13120,13120,83
20240624,132900,72780070,13120,13120,13120,13120,0
20240624,132800,72780070,13120,13120,13120,13120,0
20240624,132700,72780070,13120,13120,13120,13120,0
20240624,132600,72780070,13120,13120,13120,13120,0
20240624,132500,72780070,13120,13120,13120,13120,10
20240624,132400,72648870,13120,13120,13120,13120,0
20240624,132300,72648870,13120,13120,13120,13120,0
20240624,132200,72648870,13120,13120,13120,13120,0
20240624,132100,72648870,13120,13120,13120,13120,0
20240624,132000,72648870,13120,13120,13120,13120,0
20240624,131900,72648870,13120,13120,13120,13120,0
20240624,131800,72648870,13120,13120,13120,13120,0
20240624,131700,72648870,13120,13120,13120,13120,0
20240624,131600,72648870,13120,13120,13120,13120,0
20240624,131500,72648870,13120,13120,13120,13120,21
20240624,131400,72373350,13120,13120,13120,13120,28
20240624,131300,72005990,13120,13120,13120,13120,1
20240624,131200,71992870,13100,13100,13100,13100,0
20240624,131100,71992870,13100,13100,13100,13100,0
20240624,131000,71992870,13100,13100,13100,13100,0
20240624,130900,71992870,13100,13100,13100,13100,0
20240624,130800,71992870,13100,13100,13100,13100,0
20240624,130700,71992870,13100,13100,13100,13100,2
20240624,130600,71966670,13100,13100,13100,13100,1
20240624,130500,71953570,13100,13100,13100,13100,0
20240624,130400,71953570,13100,13100,13100,13100,0
20240624,130300,71953570,13100,13100,13100,13100,0
20240624,130200,71953570,13100,13100,13100,13100,0
20240624,130100,71953570,13100,13100,13100,13100,0
20240624,130000,71953570,13100,13100,13100,13100,0
20240624,125900,71953570,13100,13100,13100,13100,0
20240624,125800,71953570,13100,13100,13100,13100,0
20240624,125700,71953570,13100,13120,13120,13100,120
20240624,125600,70380110,13120,13120,13120,13120,0
20240624,125500,70380110,13120,13120,13120,13120,12
20240624,125400,70222670,13120,13120,13120,13120,0
20240624,125300,70222670,13120,13120,13120,13120,1
20240624,125200,70209550,13100,13100,13100,13100,1
20240624,125100,70196450,13110,13110,13110,13110,0
20240624,125000,70196450,13110,13110,13110,13110,0
20240624,124900,70196450,13110,13110,13110,13110,0
20240624,124800,70196450,13110,13110,13110,13110,0
20240624,124700,70196450,13110,13110,13110,13110,0
20240624,124600,70196450,13110,13110,13110,13110,0
20240624,124500,70196450,13110,13100,13110,13100,512
20240624,124400,63489150,13090,13090,13090,13090,45
20240624,124300,62900100,13090,13090,13090,13090,0
20240624,124200,62900100,13090,13090,13090,13090,0
20240624,124100,62900100,13090,13090,13090,13090,2
20240624,124000,62873920,13090,13090,13090,13090,0
20240624,123900,62873920,13090,13090,13090,13090,1
20240624,123800,62860830,13090,13090,13090,13090,0
20240624,123700,62860830,13090,13090,13090,13090,19
20240624,123600,62612120,13090,13090,13090,13090,0
20240624,123500,62612120,13090,13090,13090,13090,0
20240624,123400,62612120,13090,13090,13090,13090,10
20240624,123300,62481220,13090,13090,13090,13090,0
20240624,123200,62481220,13090,13090,13090,13090,2
20240624,123100,62455040,13090,13090,13090,13090,0
20240624,123000,62455040,13090,13090,13090,13090,0
20240624,122900,62455040,13090,13090,13090,13090,0
20240624,122800,62455040,13090,13090,13090,13090,1
20240624,122700,62441950,13100,13100,13100,13100,0
20240624,122600,62441950,13100,13100,13100,13100,56
20240624,122500,61708350,13110,13110,13110,13110,0
20240624,122400,61708350,13110,13110,13110,13110,0
20240624,122300,61708350,13110,13110,13110,13110,273
20240624,122200,58129320,13110,13110,13110,13110,2
20240624,122100,58103100,13110,13110,13110,13110,0
20240624,122000,58103100,13110,13110,13110,13110,15
20240624,121900,57906450,13110,13110,13110,13110,0
20240624,121800,57906450,13110,13110,13110,13110,6
20240624,121700,57827790,13110,13110,13110,13110,0
20240624,121600,57827790,13110,13110,13110,13110,0
20240624,121500,57827790,13110,13110,13110,13110,61
20240624,121400,57028080,13110,13110,13110,13110,0
20240624,121300,57028080,13110,13110,13110,13110,0
20240624,121200,57028080,13110,13110,13110,13110,7
20240624,121100,56936310,13120,13120,13120,13120,0
20240624,121000,56936310,13120,13120,13120,13120,16
20240624,120900,56726390,13120,13120,13120,13120,0
20240624,120800,56726390,13120,13120,13120,13120,118
20240624,120700,55178230,13130,13130,13130,13130,4
20240624,120600,55125710,13130,13130,13130,13130,0
20240624,120500,55125710,13130,13130,13130,13130,200
20240624,120400,52499710,13130,13130,13130,13130,10
20240624,120300,52368410,13130,13150,13150,13130,98
20240624,120200,51080200,13150,13150,13150,13150,0
20240624,120100,51080200,13150,13150,13150,13150,0
20240624,120000,51080200,13150,13150,13150,13150,0
20240624,115900,51080200,13150,13150,13150,13150,10
20240624,115800,50948700,13150,13150,13150,13150,0
20240624,115700,50948700,13150,13150,13150,13150,0
20240624,115600,50948700,13150,13150,13150,13150,0
20240624,115500,50948700,13150,13150,13150,13150,1
20240624,115400,50935550,13240,13240,13240,13240,0
20240624,115300,50935550,13240,13240,13240,13240,0
20240624,115200,50935550,13240,13240,13240,13240,0
20240624,115100,50935550,13240,13240,13240,13240,1
20240624,115000,50922310,13230,13230,13230,13230,0
20240624,114900,50922310,13230,13230,13230,13230,0
20240624,114800,50922310,13230,13230,13230,13230,0
20240624,114700,50922310,13230,13180,13230,13180,183
20240624,114600,48501620,13230,13230,13230,13230,0
20240624,114500,48501620,13230,13230,13230,13230,0
20240624,114400,48501620,13230,13230,13230,13230,0
20240624,114300,48501620,13230,13230,13230,13230,0
20240624,114200,48501620,13230,13230,13230,13230,0
20240624,114100,48501620,13230,13230,13230,13230,0
20240624,114000,48501620,13230,13230,13230,13230,0
20240624,113900,48501620,13230,13230,13230,13230,0
20240624,113800,48501620,13230,13230,13230,13230,0
20240624,113700,48501620,13230,13230,13230,13230,0
20240624,113600,48501620,13230,13230,13230,13230,0
20240624,113500,48501620,13230,13230,13230,13230,0
20240624,113400,48501620,13230,13230,13230,13230,2
20240624,113300,48475160,13230,13230,13230,13230,0
20240624,113200,48475160,13230,13150,13230,13150,13
20240624,113100,48303890,13130,13130,13130,13130,26
20240624,113000,47962510,13130,13130,13130,13130,0
20240624,112900,47962510,13130,13130,13130,13130,20
20240624,112800,47699910,13130,13130,13130,13130,0
20240624,112700,47699910,13130,13130,13130,13130,0
20240624,112600,47699910,13130,13130,13130,13130,0
20240624,112500,47699910,13130,13130,13130,13130,0
20240624,112400,47699910,13130,13130,13130,13130,0
20240624,112300,47699910,13130,13130,13130,13130,0
20240624,112200,47699910,13130,13130,13130,13130,0
20240624,112100,47699910,13130,13130,13130,13130,0
20240624,112000,47699910,13130,13130,13130,13130,0
20240624,111900,47699910,13130,13130,13130,13130,0
20240624,111800,47699910,13130,13130,13130,13130,0
20240624,111700,47699910,13130,13130,13130,13130,0
20240624,111600,47699910,13130,13130,13130,13130,1
20240624,111500,47686780,13130,13130,13130,13130,0
20240624,111400,47686780,13130,13130,13130,13130,0
20240624,111300,47686780,13130,13130,13130,13130,1
20240624,111200,47673650,13130,13130,13130,13130,280
20240624,111100,43997250,13130,13130,13130,13130,10
20240624,111000,43865950,13130,13130,13130,13130,9
20240624,110900,43747780,13130,13130,13130,13130,0
20240624,110800,43747780,13130,13130,13130,13130,0
20240624,110700,43747780,13130,13130,13130,13130,0
20240624,110600,43747780,13130,13130,13130,13130,1
20240624,110500,43734650,13080,13080,13080,13080,0
20240624,110400,43734650,13080,13080,13080,13070,179
20240624,110300,41393350,13060,13060,13060,13060,0
20240624,110200,41393350,13060,13060,13060,13060,0
20240624,110100,41393350,13060,13060,13060,13060,0
20240624,110000,41393350,13060,13060,13060,13060,0
20240624,105900,41393350,13060,13060,13060,13060,0
20240624,105800,41393350,13060,13060,13060,13060,0
20240624,105700,41393350,13060,13060,13060,13060,51
20240624,105600,40727290,13060,13060,13060,13060,0
20240624,105500,40727290,13060,13060,13060,13060,1
20240624,105400,40714230,13080,13080,13080,13080,0
20240624,105300,40714230,13080,13080,13080,13080,0
20240624,105200,40714230,13080,13080,13080,13080,0
20240624,105100,40714230,13080,13080,13080,13080,1
20240624,105000,40701150,13080,13080,13080,13080,0
20240624,104900,40701150,13080,13080,13080,13080,0
20240624,104800,40701150,13080,13080,13080,13080,0
20240624,104700,40701150,13080,13080,13080,13080,4
20240624,104600,40648830,13050,13050,13050,13050,0
20240624,104500,40648830,13050,13050,13050,13050,0
20240624,104400,40648830,13050,13050,13050,13050,0
20240624,104300,40648830,13050,13050,13050,13050,0
20240624,104200,40648830,13050,13050,13050,13050,0
20240624,104100,40648830,13050,13050,13050,13050,90
20240624,104000,39474330,13040,13040,13040,13040,0
20240624,103900,39474330,13040,13040,13040,13040,0
20240624,103800,39474330,13040,13040,13040,13040,0
20240624,103700,39474330,13040,13040,13040,13040,0
20240624,103600,39474330,13040,13040,13040,13040,0
20240624,103500,39474330,13040,13040,13040,13040,0
20240624,103400,39474330,13040,13040,13040,13040,0
20240624,103300,39474330,13040,13040,13040,13040,0
20240624,103200,39474330,13040,13040,13040,13040,0
20240624,103100,39474330,13040,13040,13040,13040,0
20240624,103000,39474330,13040,13040,13040,13040,0
20240624,102900,39474330,13040,13040,13040,13040,0
20240624,102800,39474330,13040,13040,13040,13040,0
20240624,102700,39474330,13040,13040,13040,13040,0
20240624,102600,39474330,13040,13040,13040,13040,0
20240624,102500,39474330,13040,13040,13040,13040,0
20240624,102400,39474330,13040,13040,13040,13040,1
20240624,102300,39461290,13040,13040,13040,13040,209
20240624,102200,36735930,13040,13040,13040,13040,0
20240624,102100,36735930,13040,13040,13040,13040,0
20240624,102000,36735930,13040,13040,13040,13040,0
20240624,101900,36735930,13040,13040,13040,13040,0
20240624,101800,36735930,13040,13040,13040,13040,0
20240624,101700,36735930,13040,13070,13070,13040,220
20240624,101600,33862780,13070,13070,13070,13070,23
20240624,101500,33562170,13070,13080,13080,13070,27
20240624,101400,33209020,13130,13130,13130,13130,0
20240624,101300,33209020,13130,13130,13130,13130,0
20240624,101200,33209020,13130,13130,13130,13130,0
20240624,101100,33209020,13130,13130,13130,13130,0
20240624,101000,33209020,13130,13130,13130,13130,25
20240624,100900,32880770,13130,13130,13130,13130,0
20240624,100800,32880770,13130,13130,13130,13130,11
20240624,100700,32736340,13130,13140,13140,13130,158
20240624,100600,30660230,13140,13140,13140,13140,0
20240624,100500,30660230,13140,13150,13150,13140,23
20240624,100400,30357830,13150,13150,13150,13150,0
20240624,100300,30357830,13150,13150,13150,13150,0
20240624,100200,30357830,13150,13150,13150,13150,0
20240624,100100,30357830,13150,13180,13180,13150,76
20240624,100000,29356660,13240,13210,13240,13210,51
20240624,095900,28682920,13210,13210,13210,13210,0
20240624,095800,28682920,13210,13210,13210,13210,0
20240624,095700,28682920,13210,13210,13210,13210,1
20240624,095600,28669710,13210,13210,13210,13210,0
20240624,095500,28669710,13210,13210,13210,13210,0
20240624,095400,28669710,13210,13210,13210,13210,1
20240624,095300,28656500,13160,13160,13160,13160,1
20240624,095200,28643340,13210,13210,13210,13210,2
20240624,095100,28616920,13200,13200,13200,13200,0
20240624,095000,28616920,13200,13200,13200,13200,96
20240624,094900,27349720,13200,13200,13200,13200,25
20240624,094800,27019720,13200,13200,13200,13200,0
20240624,094700,27019720,13200,13200,13200,13200,0
20240624,094600,27019720,13200,13210,13210,13200,2
20240624,094500,26993310,13150,13150,13150,13150,0
20240624,094400,26993310,13150,13150,13150,13150,10
20240624,094300,26861810,13140,13140,13140,13140,0
20240624,094200,26861810,13140,13140,13140,13140,1
20240624,094100,26848670,13140,13140,13140,13140,11
20240624,094000,26704130,13130,13130,13130,13130,10
20240624,093900,26572830,13130,13130,13130,13130,2
20240624,093800,26546570,13080,13080,13080,13080,2
20240624,093700,26520410,13130,13130,13130,13130,0
20240624,093600,26520410,13130,13110,13130,13110,142
20240624,093500,24658770,13060,13060,13060,13060,338
20240624,093400,20244490,13050,13050,13050,13050,0
20240624,093300,20244490,13050,13050,13050,13050,2
20240624,093200,20218390,13060,13060,13060,13060,0
20240624,093100,20218390,13060,13060,13060,13060,0
20240624,093000,20218390,13060,13060,13060,13060,30
20240624,092900,19826590,13070,13070,13070,13070,0
20240624,092800,19826590,13070,13070,13070,13070,0
20240624,092700,19826590,13070,13070,13070,13070,0
20240624,092600,19826590,13070,13060,13070,13060,10
20240624,092500,19695900,13070,13070,13070,13070,0
20240624,092400,19695900,13070,13070,13070,13070,26
20240624,092300,19356080,13080,13080,13080,13080,0
20240624,092200,19356080,13080,13080,13080,13080,1
20240624,092100,19343000,13030,13030,13030,13030,3
20240624,092000,19303910,13030,13030,13030,13030,189
20240624,091900,16841240,13030,13020,13030,13020,44
20240624,091800,16268210,13030,13030,13030,13030,0
20240624,091700,16268210,13030,13050,13050,13030,100
20240624,091600,14964790,13060,13080,13080,13060,81
20240624,091500,13906330,13080,13110,13110,13080,53
20240624,091400,13212040,13100,13110,13110,13100,267
20240624,091300,9712190,13110,13120,13120,13110,70
20240624,091200,8794290,13110,13120,13120,13110,29
20240624,091100,8413930,13120,13120,13120,13120,3
20240624,091000,8374570,13110,13110,13110,13110,0
20240624,090900,8374570,13110,13110,13110,13110,1
20240624,090800,8361460,13110,13110,13110,13110,10
20240624,090700,8230360,13100,13100,13100,13100,0
20240624,090600,8230360,13100,13100,13100,13100,0
20240624,090500,8230360,13100,13110,13110,13100,180
20240624,090400,5872060,13100,13120,13120,13100,89
20240624,090300,4704780,13120,13150,13150,13120,59
20240624,090200,3929080,13120,13120,13150,13120,240
20240624,090100,774080,13120,13120,13120,13120,7
20240624,090000,682240,13120,13120,13120,13120,52