KissMeData/036670/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,191900,47126280,7380,7380,7380,7380,231
20240610,191800,47126280,7380,7380,7380,7380,0
20240610,191700,47126280,7380,7380,7380,7380,0
20240610,191600,47126280,7380,7380,7380,7380,0
20240610,191500,47126280,7380,7380,7380,7380,0
20240610,191400,47126280,7380,7380,7380,7380,0
20240610,191300,47126280,7380,7380,7380,7380,0
20240610,191200,47126280,7380,7380,7380,7380,0
20240610,191100,47126280,7380,7380,7380,7380,0
20240610,191000,47126280,7380,7380,7380,7380,0
20240610,190900,47126280,7380,7380,7380,7380,0
20240610,190800,47126280,7380,7380,7380,7380,0
20240610,190700,47126280,7380,7380,7380,7380,0
20240610,190600,47126280,7380,7380,7380,7380,0
20240610,190500,47126280,7380,7380,7380,7380,0
20240610,190400,47126280,7380,7380,7380,7380,0
20240610,190300,47126280,7380,7380,7380,7380,0
20240610,190200,47126280,7380,7380,7380,7380,0
20240610,190100,47126280,7380,7380,7380,7380,0
20240610,190000,47126280,7380,7380,7380,7380,0
20240610,185900,47126280,7380,7380,7380,7380,0
20240610,185800,47126280,7380,7380,7380,7380,0
20240610,185700,47126280,7380,7380,7380,7380,0
20240610,185600,47126280,7380,7380,7380,7380,0
20240610,185500,47126280,7380,7380,7380,7380,0
20240610,185400,47126280,7380,7380,7380,7380,0
20240610,185300,47126280,7380,7380,7380,7380,0
20240610,185200,47126280,7380,7380,7380,7380,0
20240610,185100,47126280,7380,7380,7380,7380,0
20240610,185000,47126280,7380,7380,7380,7380,0
20240610,184900,47126280,7380,7380,7380,7380,231
20240610,184800,47126280,7380,7380,7380,7380,0
20240610,184700,47126280,7380,7380,7380,7380,0
20240610,184600,47126280,7380,7380,7380,7380,0
20240610,184500,47126280,7380,7380,7380,7380,0
20240610,184400,47126280,7380,7380,7380,7380,0
20240610,184300,47126280,7380,7380,7380,7380,0
20240610,184200,47126280,7380,7380,7380,7380,0
20240610,184100,47126280,7380,7380,7380,7380,0
20240610,184000,47126280,7380,7380,7380,7380,0
20240610,183900,47126280,7380,7380,7380,7380,0
20240610,183800,47126280,7380,7380,7380,7380,0
20240610,183700,47126280,7380,7380,7380,7380,0
20240610,183600,47126280,7380,7380,7380,7380,0
20240610,183500,47126280,7380,7380,7380,7380,0
20240610,183400,47126280,7380,7380,7380,7380,0
20240610,183300,47126280,7380,7380,7380,7380,0
20240610,183200,47126280,7380,7380,7380,7380,0
20240610,183100,47126280,7380,7380,7380,7380,0
20240610,183000,47126280,7380,7380,7380,7380,0
20240610,182900,47126280,7380,7380,7380,7380,0
20240610,182800,47126280,7380,7380,7380,7380,0
20240610,182700,47126280,7380,7380,7380,7380,0
20240610,182600,47126280,7380,7380,7380,7380,0
20240610,182500,47126280,7380,7380,7380,7380,0
20240610,182400,47126280,7380,7380,7380,7380,0
20240610,182300,47126280,7380,7380,7380,7380,0
20240610,182200,47126280,7380,7380,7380,7380,0
20240610,182100,47126280,7380,7380,7380,7380,0
20240610,182000,47126280,7380,7380,7380,7380,0
20240610,181900,47126280,7380,7380,7380,7380,231
20240610,181800,47126280,7380,7380,7380,7380,0
20240610,181700,47126280,7380,7380,7380,7380,0
20240610,181600,47126280,7380,7380,7380,7380,0
20240610,181500,47126280,7380,7380,7380,7380,0
20240610,181400,47126280,7380,7380,7380,7380,0
20240610,181300,47126280,7380,7380,7380,7380,0
20240610,181200,47126280,7380,7380,7380,7380,0
20240610,181100,47126280,7380,7380,7380,7380,0
20240610,181000,47126280,7380,7380,7380,7380,0
20240610,180900,47126280,7380,7380,7380,7380,0
20240610,180800,47126280,7380,7380,7380,7380,0
20240610,180700,47126280,7380,7380,7380,7380,0
20240610,180600,47126280,7380,7380,7380,7380,0
20240610,180500,47126280,7380,7380,7380,7380,0
20240610,180400,47126280,7380,7380,7380,7380,0
20240610,180300,47126280,7380,7380,7380,7380,0
20240610,180200,47126280,7380,7380,7380,7380,0
20240610,180100,47126280,7380,7380,7380,7380,0
20240610,180000,47126280,7380,7380,7380,7380,0
20240610,175900,47126280,7380,7380,7380,7380,0
20240610,175800,47126280,7380,7380,7380,7380,0
20240610,175700,47126280,7380,7380,7380,7380,0
20240610,175600,47126280,7380,7380,7380,7380,0
20240610,175500,47126280,7380,7380,7380,7380,0
20240610,175400,47126280,7380,7380,7380,7380,0
20240610,175300,47126280,7380,7380,7380,7380,0
20240610,175200,47126280,7380,7380,7380,7380,0
20240610,175100,47126280,7380,7380,7380,7380,0
20240610,175000,47126280,7380,7380,7380,7380,0
20240610,174900,47126280,7380,7380,7380,7380,231
20240610,174800,47126280,7380,7380,7380,7380,0
20240610,174700,47126280,7380,7380,7380,7380,0
20240610,174600,47126280,7380,7380,7380,7380,0
20240610,174500,47126280,7380,7380,7380,7380,0
20240610,174400,47126280,7380,7380,7380,7380,0
20240610,174300,47126280,7380,7380,7380,7380,0
20240610,174200,47126280,7380,7380,7380,7380,0
20240610,174100,47126280,7380,7380,7380,7380,0
20240610,174000,47126280,7380,7380,7380,7380,0
20240610,173900,47126280,7380,7380,7380,7380,0
20240610,173800,47126280,7380,7380,7380,7380,0
20240610,173700,47126280,7380,7380,7380,7380,0
20240610,173600,47126280,7380,7380,7380,7380,0
20240610,173500,47126280,7380,7380,7380,7380,0
20240610,173400,47126280,7380,7380,7380,7380,0
20240610,173300,47126280,7380,7380,7380,7380,0
20240610,173200,47126280,7380,7380,7380,7380,0
20240610,173100,47126280,7380,7380,7380,7380,0
20240610,173000,47126280,7380,7380,7380,7380,0
20240610,172900,47126280,7380,7380,7380,7380,0
20240610,172800,47126280,7380,7380,7380,7380,0
20240610,172700,47126280,7380,7380,7380,7380,0
20240610,172600,47126280,7380,7380,7380,7380,0
20240610,172500,47126280,7380,7380,7380,7380,0
20240610,172400,47126280,7380,7380,7380,7380,0
20240610,172300,47126280,7380,7380,7380,7380,0
20240610,172200,47126280,7380,7380,7380,7380,0
20240610,172100,47126280,7380,7380,7380,7380,0
20240610,172000,47126280,7380,7380,7380,7380,0
20240610,171900,47126280,7380,7380,7380,7380,231
20240610,171800,47126280,7380,7380,7380,7380,0
20240610,171700,47126280,7380,7380,7380,7380,0
20240610,171600,47126280,7380,7380,7380,7380,0
20240610,171500,47126280,7380,7380,7380,7380,0
20240610,171400,47126280,7380,7380,7380,7380,0
20240610,171300,47126280,7380,7380,7380,7380,0
20240610,171200,47126280,7380,7380,7380,7380,0
20240610,171100,47126280,7380,7380,7380,7380,0
20240610,171000,47126280,7380,7380,7380,7380,0
20240610,170900,47126280,7380,7380,7380,7380,0
20240610,170800,47126280,7380,7380,7380,7380,0
20240610,170700,47126280,7380,7380,7380,7380,0
20240610,170600,47126280,7380,7380,7380,7380,0
20240610,170500,47126280,7380,7380,7380,7380,0
20240610,170400,47126280,7380,7380,7380,7380,0
20240610,170300,47126280,7380,7380,7380,7380,0
20240610,170200,47126280,7380,7380,7380,7380,0
20240610,170100,47126280,7380,7380,7380,7380,0
20240610,170000,47126280,7380,7380,7380,7380,0
20240610,165900,47126280,7380,7380,7380,7380,0
20240610,165800,47126280,7380,7380,7380,7380,0
20240610,165700,47126280,7380,7380,7380,7380,0
20240610,165600,47126280,7380,7380,7380,7380,0
20240610,165500,47126280,7380,7380,7380,7380,0
20240610,165400,47126280,7380,7380,7380,7380,0
20240610,165300,47126280,7380,7380,7380,7380,0
20240610,165200,47126280,7380,7380,7380,7380,0
20240610,165100,47126280,7380,7380,7380,7380,0
20240610,165000,47126280,7380,7380,7380,7380,0
20240610,164900,47126280,7380,7380,7380,7380,231
20240610,164800,47126280,7380,7380,7380,7380,0
20240610,164700,47126280,7380,7380,7380,7380,0
20240610,164600,47126280,7380,7380,7380,7380,0
20240610,164500,47126280,7380,7380,7380,7380,0
20240610,164400,47126280,7380,7380,7380,7380,0
20240610,164300,47126280,7380,7380,7380,7380,0
20240610,164200,47126280,7380,7380,7380,7380,0
20240610,164100,47126280,7380,7380,7380,7380,0
20240610,164000,47126280,7380,7380,7380,7380,0
20240610,163900,47126280,7380,7380,7380,7380,0
20240610,163800,47126280,7380,7380,7380,7380,0
20240610,163700,47126280,7380,7380,7380,7380,0
20240610,163600,47126280,7380,7380,7380,7380,0
20240610,163500,47126280,7380,7380,7380,7380,0
20240610,163400,47126280,7380,7380,7380,7380,0
20240610,163300,47126280,7380,7380,7380,7380,0
20240610,163200,47126280,7380,7380,7380,7380,0
20240610,163100,47126280,7380,7380,7380,7380,0
20240610,163000,47126280,7380,7380,7380,7380,0
20240610,162900,47126280,7380,7380,7380,7380,0
20240610,162800,47126280,7380,7380,7380,7380,0
20240610,162700,47126280,7380,7380,7380,7380,0
20240610,162600,47126280,7380,7380,7380,7380,0
20240610,162500,47126280,7380,7380,7380,7380,0
20240610,162400,47126280,7380,7380,7380,7380,0
20240610,162300,47126280,7380,7380,7380,7380,0
20240610,162200,47126280,7380,7380,7380,7380,0
20240610,162100,47126280,7380,7380,7380,7380,0
20240610,162000,47126280,7380,7380,7380,7380,0
20240610,161900,47126280,7380,7380,7380,7380,231
20240610,161800,47126280,7380,7380,7380,7380,0
20240610,161700,47126280,7380,7380,7380,7380,0
20240610,161600,47126280,7380,7380,7380,7380,0
20240610,161500,47126280,7380,7380,7380,7380,0
20240610,161400,47126280,7380,7380,7380,7380,0
20240610,161300,47126280,7380,7380,7380,7380,0
20240610,161200,47126280,7380,7380,7380,7380,0
20240610,161100,47126280,7380,7380,7380,7380,0
20240610,161000,47126280,7380,7380,7380,7380,0
20240610,160900,47126280,7380,7380,7380,7380,0
20240610,160800,47126280,7380,7380,7380,7380,0
20240610,160700,47126280,7380,7380,7380,7380,0
20240610,160600,47126280,7380,7380,7380,7380,0
20240610,160500,47126280,7380,7380,7380,7380,0
20240610,160400,47126280,7380,7380,7380,7380,0
20240610,160300,47126280,7380,7380,7380,7380,0
20240610,160200,47126280,7380,7380,7380,7380,0
20240610,160100,47126280,7380,7380,7380,7380,0
20240610,160000,47126280,7380,7380,7380,7380,0
20240610,155900,47126280,7380,7380,7380,7380,0
20240610,155800,47126280,7380,7380,7380,7380,0
20240610,155700,47126280,7380,7380,7380,7380,0
20240610,155600,47126280,7380,7380,7380,7380,0
20240610,155500,47126280,7380,7380,7380,7380,0
20240610,155400,47126280,7380,7380,7380,7380,0
20240610,155300,47126280,7380,7380,7380,7380,0
20240610,155200,47126280,7380,7380,7380,7380,0
20240610,155100,47126280,7380,7380,7380,7380,0
20240610,155000,47126280,7380,7380,7380,7380,0
20240610,154900,47126280,7380,7380,7380,7380,231
20240610,154800,47126280,7380,7380,7380,7380,0
20240610,154700,47126280,7380,7380,7380,7380,0
20240610,154600,47126280,7380,7380,7380,7380,0
20240610,154500,47126280,7380,7380,7380,7380,0
20240610,154400,47126280,7380,7380,7380,7380,0
20240610,154300,47126280,7380,7380,7380,7380,0
20240610,154200,47126280,7380,7380,7380,7380,0
20240610,154100,47126280,7380,7380,7380,7380,0
20240610,154000,47126280,7380,7380,7380,7380,0
20240610,153900,47126280,7380,7380,7380,7380,0
20240610,153800,47126280,7380,7380,7380,7380,0
20240610,153700,47126280,7380,7380,7380,7380,0
20240610,153600,47126280,7380,7380,7380,7380,0
20240610,153500,47126280,7380,7380,7380,7380,0
20240610,153400,47126280,7380,7380,7380,7380,0
20240610,153300,47126280,7380,7380,7380,7380,0
20240610,153200,47126280,7380,7380,7380,7380,0
20240610,153100,47126280,7380,7380,7380,7380,0
20240610,153000,47126280,7380,7380,7380,7380,231
20240610,152900,45421500,7380,7380,7380,7380,0
20240610,152800,45421500,7380,7380,7380,7380,0
20240610,152700,45421500,7380,7380,7380,7380,0
20240610,152600,45421500,7380,7380,7380,7380,0
20240610,152500,45421500,7380,7380,7380,7380,0
20240610,152400,45421500,7380,7380,7380,7380,0
20240610,152300,45421500,7380,7380,7380,7380,0
20240610,152200,45421500,7380,7380,7380,7380,0
20240610,152100,45421500,7380,7380,7380,7380,0
20240610,152000,45421500,7380,7380,7380,7380,0
20240610,151900,45421500,7380,7380,7380,7380,0
20240610,151800,45421500,7380,7380,7380,7380,0
20240610,151700,45421500,7380,7380,7380,7380,6
20240610,151600,45377220,7320,7320,7320,7320,0
20240610,151500,45377220,7320,7370,7380,7320,51
20240610,151400,45003580,7330,7330,7330,7330,528
20240610,151300,41133340,7320,7320,7320,7320,0
20240610,151200,41133340,7320,7320,7320,7320,0
20240610,151100,41133340,7320,7320,7320,7320,0
20240610,151000,41133340,7320,7320,7320,7320,0
20240610,150900,41133340,7320,7320,7320,7320,9
20240610,150800,41067460,7330,7330,7330,7330,0
20240610,150700,41067460,7330,7330,7330,7330,0
20240610,150600,41067460,7330,7330,7330,7330,10
20240610,150500,40994160,7320,7320,7320,7320,0
20240610,150400,40994160,7320,7320,7320,7320,0
20240610,150300,40994160,7320,7320,7320,7320,26
20240610,150200,40803840,7330,7330,7330,7330,0
20240610,150100,40803840,7330,7330,7330,7330,10
20240610,150000,40730540,7310,7310,7310,7310,0
20240610,145900,40730540,7310,7310,7310,7310,5
20240610,145800,40693990,7320,7320,7320,7320,0
20240610,145700,40693990,7320,7320,7320,7320,0
20240610,145600,40693990,7320,7320,7320,7320,0
20240610,145500,40693990,7320,7320,7320,7320,0
20240610,145400,40693990,7320,7320,7320,7320,0
20240610,145300,40693990,7320,7320,7320,7320,0
20240610,145200,40693990,7320,7320,7320,7320,0
20240610,145100,40693990,7320,7320,7320,7320,0
20240610,145000,40693990,7320,7320,7320,7320,0
20240610,144900,40693990,7320,7320,7320,7320,0
20240610,144800,40693990,7320,7320,7320,7320,0
20240610,144700,40693990,7320,7320,7320,7320,69
20240610,144600,40188910,7320,7320,7320,7320,4
20240610,144500,40159630,7320,7320,7320,7320,13
20240610,144400,40064470,7320,7330,7330,7320,144
20240610,144300,39010340,7330,7330,7330,7330,0
20240610,144200,39010340,7330,7330,7330,7330,0
20240610,144100,39010340,7330,7330,7330,7330,0
20240610,144000,39010340,7330,7330,7330,7330,0
20240610,143900,39010340,7330,7330,7330,7330,0
20240610,143800,39010340,7330,7330,7330,7330,0
20240610,143700,39010340,7330,7330,7330,7330,0
20240610,143600,39010340,7330,7330,7330,7330,14
20240610,143500,38907720,7330,7330,7330,7330,0
20240610,143400,38907720,7330,7330,7330,7330,0
20240610,143300,38907720,7330,7330,7330,7330,0
20240610,143200,38907720,7330,7330,7330,7330,0
20240610,143100,38907720,7330,7330,7330,7330,0
20240610,143000,38907720,7330,7330,7330,7330,0
20240610,142900,38907720,7330,7330,7330,7330,0
20240610,142800,38907720,7330,7330,7330,7330,10
20240610,142700,38834420,7310,7310,7310,7310,211
20240610,142600,37292010,7310,7310,7310,7310,30
20240610,142500,37072710,7310,7310,7310,7310,0
20240610,142400,37072710,7310,7310,7310,7310,100
20240610,142300,36341710,7310,7310,7310,7310,0
20240610,142200,36341710,7310,7310,7310,7310,0
20240610,142100,36341710,7310,7310,7310,7310,0
20240610,142000,36341710,7310,7310,7310,7310,0
20240610,141900,36341710,7310,7310,7310,7310,50
20240610,141800,35976210,7310,7310,7310,7310,50
20240610,141700,35610710,7310,7310,7310,7310,0
20240610,141600,35610710,7310,7310,7310,7310,0
20240610,141500,35610710,7310,7310,7310,7310,0
20240610,141400,35610710,7310,7310,7310,7310,0
20240610,141300,35610710,7310,7310,7310,7310,0
20240610,141200,35610710,7310,7310,7310,7310,0
20240610,141100,35610710,7310,7320,7320,7310,230
20240610,141000,33928400,7330,7330,7330,7330,0
20240610,140900,33928400,7330,7330,7330,7330,0
20240610,140800,33928400,7330,7330,7330,7330,123
20240610,140700,33026810,7330,7330,7330,7330,0
20240610,140600,33026810,7330,7330,7330,7330,0
20240610,140500,33026810,7330,7330,7330,7330,0
20240610,140400,33026810,7330,7330,7330,7330,0
20240610,140300,33026810,7330,7330,7330,7330,24
20240610,140200,32850890,7330,7330,7330,7330,0
20240610,140100,32850890,7330,7330,7330,7330,0
20240610,140000,32850890,7330,7330,7330,7330,0
20240610,135900,32850890,7330,7330,7330,7330,0
20240610,135800,32850890,7330,7340,7340,7330,443
20240610,135700,29602610,7340,7340,7340,7340,0
20240610,135600,29602610,7340,7340,7340,7340,0
20240610,135500,29602610,7340,7340,7340,7340,0
20240610,135400,29602610,7340,7340,7340,7340,0
20240610,135300,29602610,7340,7340,7340,7340,8
20240610,135200,29543890,7330,7330,7330,7330,0
20240610,135100,29543890,7330,7330,7330,7330,0
20240610,135000,29543890,7330,7330,7330,7330,0
20240610,134900,29543890,7330,7330,7330,7330,0
20240610,134800,29543890,7330,7330,7330,7330,0
20240610,134700,29543890,7330,7330,7330,7330,0
20240610,134600,29543890,7330,7330,7330,7330,0
20240610,134500,29543890,7330,7330,7330,7330,0
20240610,134400,29543890,7330,7330,7330,7330,0
20240610,134300,29543890,7330,7330,7330,7330,0
20240610,134200,29543890,7330,7330,7330,7330,0
20240610,134100,29543890,7330,7330,7330,7330,0
20240610,134000,29543890,7330,7330,7330,7330,0
20240610,133900,29543890,7330,7330,7330,7330,0
20240610,133800,29543890,7330,7330,7330,7330,0
20240610,133700,29543890,7330,7330,7330,7330,0
20240610,133600,29543890,7330,7330,7330,7330,0
20240610,133500,29543890,7330,7330,7330,7330,0
20240610,133400,29543890,7330,7330,7330,7330,0
20240610,133300,29543890,7330,7330,7330,7330,178
20240610,133200,28239150,7380,7370,7380,7370,12
20240610,133100,28150700,7380,7380,7380,7380,0
20240610,133000,28150700,7380,7380,7380,7380,0
20240610,132900,28150700,7380,7380,7380,7380,0
20240610,132800,28150700,7380,7380,7380,7380,0
20240610,132700,28150700,7380,7380,7380,7380,0
20240610,132600,28150700,7380,7380,7380,7380,0
20240610,132500,28150700,7380,7380,7380,7380,0
20240610,132400,28150700,7380,7380,7380,7380,0
20240610,132300,28150700,7380,7380,7380,7380,10
20240610,132200,28076900,7330,7330,7330,7330,200
20240610,132100,26610900,7380,7380,7380,7380,0
20240610,132000,26610900,7380,7380,7380,7380,0
20240610,131900,26610900,7380,7380,7380,7380,0
20240610,131800,26610900,7380,7380,7380,7380,0
20240610,131700,26610900,7380,7380,7380,7380,0
20240610,131600,26610900,7380,7380,7380,7380,0
20240610,131500,26610900,7380,7380,7380,7380,0
20240610,131400,26610900,7380,7380,7380,7380,0
20240610,131300,26610900,7380,7380,7380,7380,0
20240610,131200,26610900,7380,7380,7380,7380,0
20240610,131100,26610900,7380,7380,7380,7380,0
20240610,131000,26610900,7380,7380,7380,7380,0
20240610,130900,26610900,7380,7380,7380,7380,10
20240610,130800,26537100,7330,7330,7330,7330,994
20240610,130700,19251080,7330,7330,7330,7330,0
20240610,130600,19251080,7330,7320,7330,7320,40
20240610,130500,18958080,7330,7330,7330,7330,0
20240610,130400,18958080,7330,7330,7330,7330,0
20240610,130300,18958080,7330,7330,7330,7330,0
20240610,130200,18958080,7330,7330,7330,7330,0
20240610,130100,18958080,7330,7330,7330,7330,0
20240610,130000,18958080,7330,7330,7330,7330,14
20240610,125900,18855460,7330,7330,7330,7330,0
20240610,125800,18855460,7330,7330,7330,7330,0
20240610,125700,18855460,7330,7330,7330,7330,0
20240610,125600,18855460,7330,7330,7330,7330,1
20240610,125500,18848130,7330,7330,7330,7330,0
20240610,125400,18848130,7330,7330,7330,7330,2
20240610,125300,18833470,7330,7330,7330,7330,0
20240610,125200,18833470,7330,7330,7330,7330,0
20240610,125100,18833470,7330,7330,7330,7330,0
20240610,125000,18833470,7330,7330,7330,7330,0
20240610,124900,18833470,7330,7330,7330,7330,0
20240610,124800,18833470,7330,7330,7330,7330,0
20240610,124700,18833470,7330,7330,7330,7330,0
20240610,124600,18833470,7330,7330,7330,7330,0
20240610,124500,18833470,7330,7330,7330,7330,1
20240610,124400,18826140,7330,7330,7330,7330,1
20240610,124300,18818810,7330,7330,7330,7330,1
20240610,124200,18811480,7330,7330,7330,7330,62
20240610,124100,18357020,7330,7330,7330,7330,0
20240610,124000,18357020,7330,7330,7330,7330,0
20240610,123900,18357020,7330,7330,7330,7330,0
20240610,123800,18357020,7330,7330,7330,7330,0
20240610,123700,18357020,7330,7330,7330,7330,0
20240610,123600,18357020,7330,7330,7330,7330,0
20240610,123500,18357020,7330,7330,7330,7330,0
20240610,123400,18357020,7330,7330,7330,7330,0
20240610,123300,18357020,7330,7330,7330,7330,0
20240610,123200,18357020,7330,7330,7330,7330,0
20240610,123100,18357020,7330,7330,7330,7330,0
20240610,123000,18357020,7330,7330,7330,7330,0
20240610,122900,18357020,7330,7330,7330,7330,0
20240610,122800,18357020,7330,7330,7330,7330,0
20240610,122700,18357020,7330,7330,7330,7330,0
20240610,122600,18357020,7330,7330,7330,7330,0
20240610,122500,18357020,7330,7330,7330,7330,0
20240610,122400,18357020,7330,7330,7330,7330,0
20240610,122300,18357020,7330,7330,7330,7330,79
20240610,122200,17777950,7340,7340,7340,7340,6
20240610,122100,17733910,7340,7340,7340,7340,0
20240610,122000,17733910,7340,7340,7340,7340,0
20240610,121900,17733910,7340,7340,7340,7340,0
20240610,121800,17733910,7340,7340,7340,7340,0
20240610,121700,17733910,7340,7340,7340,7340,0
20240610,121600,17733910,7340,7340,7340,7340,20
20240610,121500,17587110,7340,7340,7340,7340,0
20240610,121400,17587110,7340,7340,7340,7340,0
20240610,121300,17587110,7340,7340,7340,7340,0
20240610,121200,17587110,7340,7340,7340,7340,0
20240610,121100,17587110,7340,7340,7340,7340,0
20240610,121000,17587110,7340,7340,7340,7340,0
20240610,120900,17587110,7340,7340,7340,7340,0
20240610,120800,17587110,7340,7340,7340,7340,0
20240610,120700,17587110,7340,7350,7350,7340,30
20240610,120600,17366900,7340,7340,7340,7340,50
20240610,120500,16999900,7380,7380,7380,7380,0
20240610,120400,16999900,7380,7380,7380,7380,0
20240610,120300,16999900,7380,7380,7380,7380,10
20240610,120200,16926100,7340,7340,7340,7340,0
20240610,120100,16926100,7340,7340,7340,7340,0
20240610,120000,16926100,7340,7340,7340,7340,0
20240610,115900,16926100,7340,7340,7340,7340,0
20240610,115800,16926100,7340,7340,7340,7340,10
20240610,115700,16852700,7380,7380,7380,7380,0
20240610,115600,16852700,7380,7380,7380,7380,0
20240610,115500,16852700,7380,7380,7380,7380,0
20240610,115400,16852700,7380,7380,7380,7380,0
20240610,115300,16852700,7380,7380,7380,7380,0
20240610,115200,16852700,7380,7380,7380,7380,0
20240610,115100,16852700,7380,7380,7380,7380,0
20240610,115000,16852700,7380,7380,7380,7380,2
20240610,114900,16837940,7340,7340,7340,7340,0
20240610,114800,16837940,7340,7340,7340,7340,29
20240610,114700,16625080,7340,7350,7350,7340,92
20240610,114600,15949750,7380,7380,7380,7380,2
20240610,114500,15934990,7380,7380,7380,7380,0
20240610,114400,15934990,7380,7380,7380,7380,0
20240610,114300,15934990,7380,7380,7380,7380,0
20240610,114200,15934990,7380,7380,7380,7380,0
20240610,114100,15934990,7380,7380,7380,7380,0
20240610,114000,15934990,7380,7380,7380,7380,0
20240610,113900,15934990,7380,7380,7380,7380,36
20240610,113800,15669310,7380,7380,7380,7380,0
20240610,113700,15669310,7380,7380,7380,7380,0
20240610,113600,15669310,7380,7380,7380,7380,0
20240610,113500,15669310,7380,7380,7380,7380,0
20240610,113400,15669310,7380,7380,7380,7380,0
20240610,113300,15669310,7380,7380,7380,7380,0
20240610,113200,15669310,7380,7380,7380,7380,3
20240610,113100,15647170,7350,7350,7350,7350,0
20240610,113000,15647170,7350,7350,7350,7350,127
20240610,112900,14713720,7350,7350,7350,7350,0
20240610,112800,14713720,7350,7350,7350,7350,0
20240610,112700,14713720,7350,7350,7350,7350,173
20240610,112600,13442170,7350,7350,7350,7350,0
20240610,112500,13442170,7350,7360,7360,7350,80
20240610,112400,12853650,7380,7380,7380,7380,1
20240610,112300,12846270,7380,7380,7380,7380,8
20240610,112200,12787230,7380,7380,7380,7380,0
20240610,112100,12787230,7380,7380,7380,7380,0
20240610,112000,12787230,7380,7380,7380,7380,0
20240610,111900,12787230,7380,7380,7380,7380,0
20240610,111800,12787230,7380,7380,7380,7380,0
20240610,111700,12787230,7380,7380,7380,7380,0
20240610,111600,12787230,7380,7380,7380,7380,0
20240610,111500,12787230,7380,7380,7380,7380,0
20240610,111400,12787230,7380,7380,7380,7380,6
20240610,111300,12742950,7380,7380,7380,7380,0
20240610,111200,12742950,7380,7380,7380,7380,1
20240610,111100,12735570,7380,7380,7380,7380,0
20240610,111000,12735570,7380,7380,7380,7380,15
20240610,110900,12624870,7380,7380,7380,7380,1
20240610,110800,12617490,7380,7380,7380,7380,0
20240610,110700,12617490,7380,7380,7380,7380,5
20240610,110600,12580590,7380,7370,7380,7370,15
20240610,110500,12470020,7350,7350,7350,7350,400
20240610,110400,9530020,7370,7370,7370,7370,2
20240610,110300,9515280,7370,7370,7370,7370,1
20240610,110200,9507910,7370,7350,7370,7350,40
20240610,110100,9213830,7340,7340,7340,7340,0
20240610,110000,9213830,7340,7340,7340,7340,62
20240610,105900,8758750,7340,7340,7340,7340,0
20240610,105800,8758750,7340,7340,7340,7340,0
20240610,105700,8758750,7340,7340,7340,7340,0
20240610,105600,8758750,7340,7340,7340,7340,0
20240610,105500,8758750,7340,7340,7340,7340,3
20240610,105400,8736730,7340,7340,7340,7340,1
20240610,105300,8729390,7340,7340,7340,7340,0
20240610,105200,8729390,7340,7340,7340,7340,0
20240610,105100,8729390,7340,7340,7340,7340,0
20240610,105000,8729390,7340,7340,7340,7340,0
20240610,104900,8729390,7340,7340,7340,7340,0
20240610,104800,8729390,7340,7340,7340,7340,15
20240610,104700,8619290,7340,7340,7340,7340,0
20240610,104600,8619290,7340,7340,7340,7340,0
20240610,104500,8619290,7340,7340,7340,7340,34
20240610,104400,8369730,7350,7350,7350,7350,0
20240610,104300,8369730,7350,7350,7350,7350,0
20240610,104200,8369730,7350,7350,7350,7350,15
20240610,104100,8259480,7380,7380,7380,7380,0
20240610,104000,8259480,7380,7380,7380,7380,0
20240610,103900,8259480,7380,7380,7380,7380,0
20240610,103800,8259480,7380,7380,7380,7380,0
20240610,103700,8259480,7380,7380,7380,7380,0
20240610,103600,8259480,7380,7380,7380,7380,0
20240610,103500,8259480,7380,7380,7380,7380,0
20240610,103400,8259480,7380,7380,7380,7380,0
20240610,103300,8259480,7380,7380,7380,7380,0
20240610,103200,8259480,7380,7380,7380,7380,0
20240610,103100,8259480,7380,7380,7380,7380,0
20240610,103000,8259480,7380,7380,7380,7380,0
20240610,102900,8259480,7380,7380,7380,7380,0
20240610,102800,8259480,7380,7380,7380,7380,13
20240610,102700,8163540,7380,7380,7380,7380,0
20240610,102600,8163540,7380,7380,7380,7380,0
20240610,102500,8163540,7380,7380,7380,7380,0
20240610,102400,8163540,7380,7380,7380,7380,0
20240610,102300,8163540,7380,7380,7380,7380,0
20240610,102200,8163540,7380,7380,7380,7380,0
20240610,102100,8163540,7380,7380,7380,7380,0
20240610,102000,8163540,7380,7380,7380,7380,0
20240610,101900,8163540,7380,7380,7380,7380,0
20240610,101800,8163540,7380,7380,7380,7380,0
20240610,101700,8163540,7380,7380,7380,7380,14
20240610,101600,8060220,7380,7380,7380,7380,0
20240610,101500,8060220,7380,7380,7380,7380,0
20240610,101400,8060220,7380,7380,7380,7380,1
20240610,101300,8052840,7380,7380,7380,7380,91
20240610,101200,7381260,7380,7380,7380,7380,16
20240610,101100,7263180,7380,7370,7380,7350,403
20240610,101000,4293160,7370,7370,7370,7370,0
20240610,100900,4293160,7370,7370,7370,7370,0
20240610,100800,4293160,7370,7370,7370,7370,0
20240610,100700,4293160,7370,7370,7370,7370,0
20240610,100600,4293160,7370,7370,7370,7370,20
20240610,100500,4145760,7370,7370,7370,7370,0
20240610,100400,4145760,7370,7370,7370,7370,0
20240610,100300,4145760,7370,7370,7370,7370,0
20240610,100200,4145760,7370,7370,7370,7370,0
20240610,100100,4145760,7370,7370,7370,7370,0
20240610,100000,4145760,7370,7370,7370,7370,0
20240610,095900,4145760,7370,7370,7370,7370,0
20240610,095800,4145760,7370,7370,7370,7370,0
20240610,095700,4145760,7370,7370,7370,7370,55
20240610,095600,3740410,7370,7370,7370,7370,0
20240610,095500,3740410,7370,7370,7370,7370,0
20240610,095400,3740410,7370,7370,7370,7370,7
20240610,095300,3688820,7370,7370,7370,7370,45
20240610,095200,3357170,7380,7380,7380,7380,0
20240610,095100,3357170,7380,7380,7380,7380,0
20240610,095000,3357170,7380,7380,7380,7380,0
20240610,094900,3357170,7380,7380,7380,7380,0
20240610,094800,3357170,7380,7380,7380,7380,0
20240610,094700,3357170,7380,7380,7380,7380,0
20240610,094600,3357170,7380,7380,7380,7380,0
20240610,094500,3357170,7380,7380,7380,7380,0
20240610,094400,3357170,7380,7380,7380,7380,0
20240610,094300,3357170,7380,7380,7380,7380,0
20240610,094200,3357170,7380,7380,7380,7380,0
20240610,094100,3357170,7380,7380,7380,7380,0
20240610,094000,3357170,7380,7380,7380,7380,1
20240610,093900,3349790,7380,7380,7380,7380,0
20240610,093800,3349790,7380,7380,7380,7380,1
20240610,093700,3342410,7380,7380,7380,7380,0
20240610,093600,3342410,7380,7350,7380,7350,66
20240610,093500,2856690,7350,7350,7350,7350,0
20240610,093400,2856690,7350,7350,7350,7350,20
20240610,093300,2709690,7350,7350,7350,7350,1
20240610,093200,2702340,7360,7360,7360,7360,0
20240610,093100,2702340,7360,7360,7360,7360,0
20240610,093000,2702340,7360,7360,7360,7360,0
20240610,092900,2702340,7360,7360,7360,7360,0
20240610,092800,2702340,7360,7360,7360,7360,0
20240610,092700,2702340,7360,7360,7360,7360,0
20240610,092600,2702340,7360,7360,7360,7360,10
20240610,092500,2628740,7360,7360,7360,7360,30
20240610,092400,2407940,7360,7360,7360,7360,0
20240610,092300,2407940,7360,7360,7360,7360,0
20240610,092200,2407940,7360,7360,7360,7360,0
20240610,092100,2407940,7360,7360,7360,7360,1
20240610,092000,2400580,7360,7360,7360,7360,32
20240610,091900,2165060,7360,7360,7360,7360,0
20240610,091800,2165060,7360,7360,7360,7360,0
20240610,091700,2165060,7360,7360,7360,7360,0
20240610,091600,2165060,7360,7320,7360,7320,6
20240610,091500,2120940,7310,7310,7310,7310,18
20240610,091400,1989360,7310,7310,7310,7310,0
20240610,091300,1989360,7310,7310,7310,7310,0
20240610,091200,1989360,7310,7310,7310,7310,0
20240610,091100,1989360,7310,7310,7310,7310,0
20240610,091000,1989360,7310,7310,7310,7310,41
20240610,090900,1689650,7310,7310,7310,7310,0
20240610,090800,1689650,7310,7320,7320,7310,29
20240610,090700,1477420,7360,7360,7360,7360,4
20240610,090600,1447980,7310,7310,7310,7310,5
20240610,090500,1411430,7320,7370,7370,7320,48
20240610,090400,1059770,7370,7360,7370,7360,116
20240610,090300,205450,7360,7360,7360,7360,0
20240610,090200,205450,7360,7350,7360,7350,10
20240610,090100,131860,7360,7360,7360,7360,0
20240610,090000,131860,7360,7310,7360,7310,18