KissMeData/036670/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,191900,13278870,7380,7380,7380,7380,256
20240612,191800,13278870,7380,7380,7380,7380,0
20240612,191700,13278870,7380,7380,7380,7380,0
20240612,191600,13278870,7380,7380,7380,7380,0
20240612,191500,13278870,7380,7380,7380,7380,0
20240612,191400,13278870,7380,7380,7380,7380,0
20240612,191300,13278870,7380,7380,7380,7380,0
20240612,191200,13278870,7380,7380,7380,7380,0
20240612,191100,13278870,7380,7380,7380,7380,0
20240612,191000,13278870,7380,7380,7380,7380,0
20240612,190900,13278870,7380,7380,7380,7380,0
20240612,190800,13278870,7380,7380,7380,7380,0
20240612,190700,13278870,7380,7380,7380,7380,0
20240612,190600,13278870,7380,7380,7380,7380,0
20240612,190500,13278870,7380,7380,7380,7380,0
20240612,190400,13278870,7380,7380,7380,7380,0
20240612,190300,13278870,7380,7380,7380,7380,0
20240612,190200,13278870,7380,7380,7380,7380,0
20240612,190100,13278870,7380,7380,7380,7380,0
20240612,190000,13278870,7380,7380,7380,7380,0
20240612,185900,13278870,7380,7380,7380,7380,0
20240612,185800,13278870,7380,7380,7380,7380,0
20240612,185700,13278870,7380,7380,7380,7380,0
20240612,185600,13278870,7380,7380,7380,7380,0
20240612,185500,13278870,7380,7380,7380,7380,0
20240612,185400,13278870,7380,7380,7380,7380,0
20240612,185300,13278870,7380,7380,7380,7380,0
20240612,185200,13278870,7380,7380,7380,7380,0
20240612,185100,13278870,7380,7380,7380,7380,0
20240612,185000,13278870,7380,7380,7380,7380,0
20240612,184900,13278870,7380,7380,7380,7380,256
20240612,184800,13278870,7380,7380,7380,7380,0
20240612,184700,13278870,7380,7380,7380,7380,0
20240612,184600,13278870,7380,7380,7380,7380,0
20240612,184500,13278870,7380,7380,7380,7380,0
20240612,184400,13278870,7380,7380,7380,7380,0
20240612,184300,13278870,7380,7380,7380,7380,0
20240612,184200,13278870,7380,7380,7380,7380,0
20240612,184100,13278870,7380,7380,7380,7380,0
20240612,184000,13278870,7380,7380,7380,7380,0
20240612,183900,13278870,7380,7380,7380,7380,0
20240612,183800,13278870,7380,7380,7380,7380,0
20240612,183700,13278870,7380,7380,7380,7380,0
20240612,183600,13278870,7380,7380,7380,7380,0
20240612,183500,13278870,7380,7380,7380,7380,0
20240612,183400,13278870,7380,7380,7380,7380,0
20240612,183300,13278870,7380,7380,7380,7380,0
20240612,183200,13278870,7380,7380,7380,7380,0
20240612,183100,13278870,7380,7380,7380,7380,0
20240612,183000,13278870,7380,7380,7380,7380,0
20240612,182900,13278870,7380,7380,7380,7380,0
20240612,182800,13278870,7380,7380,7380,7380,0
20240612,182700,13278870,7380,7380,7380,7380,0
20240612,182600,13278870,7380,7380,7380,7380,0
20240612,182500,13278870,7380,7380,7380,7380,0
20240612,182400,13278870,7380,7380,7380,7380,0
20240612,182300,13278870,7380,7380,7380,7380,0
20240612,182200,13278870,7380,7380,7380,7380,0
20240612,182100,13278870,7380,7380,7380,7380,0
20240612,182000,13278870,7380,7380,7380,7380,0
20240612,181900,13278870,7380,7380,7380,7380,256
20240612,181800,13278870,7380,7380,7380,7380,0
20240612,181700,13278870,7380,7380,7380,7380,0
20240612,181600,13278870,7380,7380,7380,7380,0
20240612,181500,13278870,7380,7380,7380,7380,0
20240612,181400,13278870,7380,7380,7380,7380,0
20240612,181300,13278870,7380,7380,7380,7380,0
20240612,181200,13278870,7380,7380,7380,7380,0
20240612,181100,13278870,7380,7380,7380,7380,0
20240612,181000,13278870,7380,7380,7380,7380,0
20240612,180900,13278870,7380,7380,7380,7380,0
20240612,180800,13278870,7380,7380,7380,7380,0
20240612,180700,13278870,7380,7380,7380,7380,0
20240612,180600,13278870,7380,7380,7380,7380,0
20240612,180500,13278870,7380,7380,7380,7380,0
20240612,180400,13278870,7380,7380,7380,7380,0
20240612,180300,13278870,7380,7380,7380,7380,0
20240612,180200,13278870,7380,7380,7380,7380,0
20240612,180100,13278870,7380,7380,7380,7380,0
20240612,180000,13278870,7380,7380,7380,7380,0
20240612,175900,13278870,7380,7380,7380,7380,0
20240612,175800,13278870,7380,7380,7380,7380,0
20240612,175700,13278870,7380,7380,7380,7380,0
20240612,175600,13278870,7380,7380,7380,7380,0
20240612,175500,13278870,7380,7380,7380,7380,0
20240612,175400,13278870,7380,7380,7380,7380,0
20240612,175300,13278870,7380,7380,7380,7380,0
20240612,175200,13278870,7380,7380,7380,7380,0
20240612,175100,13278870,7380,7380,7380,7380,0
20240612,175000,13278870,7380,7380,7380,7380,0
20240612,174900,13278870,7380,7380,7380,7380,256
20240612,174800,13278870,7380,7380,7380,7380,0
20240612,174700,13278870,7380,7380,7380,7380,0
20240612,174600,13278870,7380,7380,7380,7380,0
20240612,174500,13278870,7380,7380,7380,7380,0
20240612,174400,13278870,7380,7380,7380,7380,0
20240612,174300,13278870,7380,7380,7380,7380,0
20240612,174200,13278870,7380,7380,7380,7380,0
20240612,174100,13278870,7380,7380,7380,7380,0
20240612,174000,13278870,7380,7380,7380,7380,0
20240612,173900,13278870,7380,7380,7380,7380,0
20240612,173800,13278870,7380,7380,7380,7380,0
20240612,173700,13278870,7380,7380,7380,7380,0
20240612,173600,13278870,7380,7380,7380,7380,0
20240612,173500,13278870,7380,7380,7380,7380,0
20240612,173400,13278870,7380,7380,7380,7380,0
20240612,173300,13278870,7380,7380,7380,7380,0
20240612,173200,13278870,7380,7380,7380,7380,0
20240612,173100,13278870,7380,7380,7380,7380,0
20240612,173000,13278870,7380,7380,7380,7380,0
20240612,172900,13278870,7380,7380,7380,7380,0
20240612,172800,13278870,7380,7380,7380,7380,0
20240612,172700,13278870,7380,7380,7380,7380,0
20240612,172600,13278870,7380,7380,7380,7380,0
20240612,172500,13278870,7380,7380,7380,7380,0
20240612,172400,13278870,7380,7380,7380,7380,0
20240612,172300,13278870,7380,7380,7380,7380,0
20240612,172200,13278870,7380,7380,7380,7380,0
20240612,172100,13278870,7380,7380,7380,7380,0
20240612,172000,13278870,7380,7380,7380,7380,0
20240612,171900,13278870,7380,7380,7380,7380,256
20240612,171800,13278870,7380,7380,7380,7380,0
20240612,171700,13278870,7380,7380,7380,7380,0
20240612,171600,13278870,7380,7380,7380,7380,0
20240612,171500,13278870,7380,7380,7380,7380,0
20240612,171400,13278870,7380,7380,7380,7380,0
20240612,171300,13278870,7380,7380,7380,7380,0
20240612,171200,13278870,7380,7380,7380,7380,0
20240612,171100,13278870,7380,7380,7380,7380,0
20240612,171000,13278870,7380,7380,7380,7380,0
20240612,170900,13278870,7380,7380,7380,7380,0
20240612,170800,13278870,7380,7380,7380,7380,0
20240612,170700,13278870,7380,7380,7380,7380,0
20240612,170600,13278870,7380,7380,7380,7380,0
20240612,170500,13278870,7380,7380,7380,7380,0
20240612,170400,13278870,7380,7380,7380,7380,0
20240612,170300,13278870,7380,7380,7380,7380,0
20240612,170200,13278870,7380,7380,7380,7380,0
20240612,170100,13278870,7380,7380,7380,7380,0
20240612,170000,13278870,7380,7380,7380,7380,0
20240612,165900,13278870,7380,7380,7380,7380,0
20240612,165800,13278870,7380,7380,7380,7380,0
20240612,165700,13278870,7380,7380,7380,7380,0
20240612,165600,13278870,7380,7380,7380,7380,0
20240612,165500,13278870,7380,7380,7380,7380,0
20240612,165400,13278870,7380,7380,7380,7380,0
20240612,165300,13278870,7380,7380,7380,7380,0
20240612,165200,13278870,7380,7380,7380,7380,0
20240612,165100,13278870,7380,7380,7380,7380,0
20240612,165000,13278870,7380,7380,7380,7380,0
20240612,164900,13278870,7380,7380,7380,7380,256
20240612,164800,13278870,7380,7380,7380,7380,0
20240612,164700,13278870,7380,7380,7380,7380,0
20240612,164600,13278870,7380,7380,7380,7380,0
20240612,164500,13278870,7380,7380,7380,7380,0
20240612,164400,13278870,7380,7380,7380,7380,0
20240612,164300,13278870,7380,7380,7380,7380,0
20240612,164200,13278870,7380,7380,7380,7380,0
20240612,164100,13278870,7380,7380,7380,7380,0
20240612,164000,13278870,7380,7380,7380,7380,0
20240612,163900,13278870,7380,7380,7380,7380,0
20240612,163800,13278870,7380,7380,7380,7380,0
20240612,163700,13278870,7380,7380,7380,7380,0
20240612,163600,13278870,7380,7380,7380,7380,0
20240612,163500,13278870,7380,7380,7380,7380,0
20240612,163400,13278870,7380,7380,7380,7380,0
20240612,163300,13278870,7380,7380,7380,7380,0
20240612,163200,13278870,7380,7380,7380,7380,0
20240612,163100,13278870,7380,7380,7380,7380,0
20240612,163000,13278870,7380,7380,7380,7380,0
20240612,162900,13278870,7380,7380,7380,7380,0
20240612,162800,13278870,7380,7380,7380,7380,0
20240612,162700,13278870,7380,7380,7380,7380,0
20240612,162600,13278870,7380,7380,7380,7380,0
20240612,162500,13278870,7380,7380,7380,7380,0
20240612,162400,13278870,7380,7380,7380,7380,0
20240612,162300,13278870,7380,7380,7380,7380,0
20240612,162200,13278870,7380,7380,7380,7380,0
20240612,162100,13278870,7380,7380,7380,7380,0
20240612,162000,13278870,7380,7380,7380,7380,0
20240612,161900,13278870,7380,7380,7380,7380,256
20240612,161800,13278870,7380,7380,7380,7380,0
20240612,161700,13278870,7380,7380,7380,7380,0
20240612,161600,13278870,7380,7380,7380,7380,0
20240612,161500,13278870,7380,7380,7380,7380,0
20240612,161400,13278870,7380,7380,7380,7380,0
20240612,161300,13278870,7380,7380,7380,7380,0
20240612,161200,13278870,7380,7380,7380,7380,0
20240612,161100,13278870,7380,7380,7380,7380,0
20240612,161000,13278870,7380,7380,7380,7380,0
20240612,160900,13278870,7380,7380,7380,7380,0
20240612,160800,13278870,7380,7380,7380,7380,0
20240612,160700,13278870,7380,7380,7380,7380,0
20240612,160600,13278870,7380,7380,7380,7380,0
20240612,160500,13278870,7380,7380,7380,7380,0
20240612,160400,13278870,7380,7380,7380,7380,0
20240612,160300,13278870,7380,7380,7380,7380,0
20240612,160200,13278870,7380,7380,7380,7380,0
20240612,160100,13278870,7380,7380,7380,7380,0
20240612,160000,13278870,7380,7380,7380,7380,0
20240612,155900,13278870,7380,7380,7380,7380,0
20240612,155800,13278870,7380,7380,7380,7380,0
20240612,155700,13278870,7380,7380,7380,7380,0
20240612,155600,13278870,7380,7380,7380,7380,0
20240612,155500,13278870,7380,7380,7380,7380,0
20240612,155400,13278870,7380,7380,7380,7380,0
20240612,155300,13278870,7380,7380,7380,7380,0
20240612,155200,13278870,7380,7380,7380,7380,0
20240612,155100,13278870,7380,7380,7380,7380,0
20240612,155000,13278870,7380,7380,7380,7380,0
20240612,154900,13278870,7380,7380,7380,7380,256
20240612,154800,13278870,7380,7380,7380,7380,0
20240612,154700,13278870,7380,7380,7380,7380,0
20240612,154600,13278870,7380,7380,7380,7380,0
20240612,154500,13278870,7380,7380,7380,7380,0
20240612,154400,13278870,7380,7380,7380,7380,0
20240612,154300,13278870,7380,7380,7380,7380,0
20240612,154200,13278870,7380,7380,7380,7380,0
20240612,154100,13278870,7380,7380,7380,7380,0
20240612,154000,13278870,7380,7380,7380,7380,0
20240612,153900,13278870,7380,7380,7380,7380,0
20240612,153800,13278870,7380,7380,7380,7380,0
20240612,153700,13278870,7380,7380,7380,7380,0
20240612,153600,13278870,7380,7380,7380,7380,0
20240612,153500,13278870,7380,7380,7380,7380,0
20240612,153400,13278870,7380,7380,7380,7380,0
20240612,153300,13278870,7380,7380,7380,7380,0
20240612,153200,13278870,7380,7380,7380,7380,0
20240612,153100,13278870,7380,7380,7380,7380,0
20240612,153000,13278870,7380,7380,7380,7380,256
20240612,152900,11389590,7380,7380,7380,7380,0
20240612,152800,11389590,7380,7380,7380,7380,0
20240612,152700,11389590,7380,7380,7380,7380,0
20240612,152600,11389590,7380,7380,7380,7380,0
20240612,152500,11389590,7380,7380,7380,7380,0
20240612,152400,11389590,7380,7380,7380,7380,0
20240612,152300,11389590,7380,7380,7380,7380,0
20240612,152200,11389590,7380,7380,7380,7380,0
20240612,152100,11389590,7380,7380,7380,7380,0
20240612,152000,11389590,7380,7380,7380,7380,0
20240612,151900,11389590,7380,7380,7380,7380,0
20240612,151800,11389590,7380,7380,7380,7380,0
20240612,151700,11389590,7380,7380,7380,7380,0
20240612,151600,11389590,7380,7380,7380,7380,0
20240612,151500,11389590,7380,7380,7380,7380,0
20240612,151400,11389590,7380,7380,7380,7380,110
20240612,151300,10577790,7370,7370,7370,7370,0
20240612,151200,10577790,7370,7370,7370,7370,14
20240612,151100,10474610,7380,7380,7380,7380,21
20240612,151000,10319630,7400,7400,7400,7400,0
20240612,150900,10319630,7400,7400,7400,7400,0
20240612,150800,10319630,7400,7400,7400,7400,0
20240612,150700,10319630,7400,7400,7400,7400,0
20240612,150600,10319630,7400,7400,7400,7400,0
20240612,150500,10319630,7400,7400,7400,7400,0
20240612,150400,10319630,7400,7400,7400,7400,0
20240612,150300,10319630,7400,7400,7400,7400,0
20240612,150200,10319630,7400,7400,7400,7400,0
20240612,150100,10319630,7400,7400,7400,7400,0
20240612,150000,10319630,7400,7400,7400,7400,0
20240612,145900,10319630,7400,7400,7400,7400,0
20240612,145800,10319630,7400,7400,7400,7400,0
20240612,145700,10319630,7400,7400,7400,7400,0
20240612,145600,10319630,7400,7400,7400,7400,0
20240612,145500,10319630,7400,7400,7400,7400,0
20240612,145400,10319630,7400,7400,7400,7400,0
20240612,145300,10319630,7400,7400,7400,7400,0
20240612,145200,10319630,7400,7400,7400,7400,0
20240612,145100,10319630,7400,7400,7400,7400,1
20240612,145000,10312230,7380,7380,7380,7380,0
20240612,144900,10312230,7380,7390,7390,7380,16
20240612,144800,10194020,7400,7400,7400,7400,0
20240612,144700,10194020,7400,7400,7400,7400,0
20240612,144600,10194020,7400,7400,7400,7400,0
20240612,144500,10194020,7400,7400,7400,7400,0
20240612,144400,10194020,7400,7400,7400,7400,0
20240612,144300,10194020,7400,7400,7400,7400,0
20240612,144200,10194020,7400,7400,7400,7400,0
20240612,144100,10194020,7400,7400,7400,7400,0
20240612,144000,10194020,7400,7400,7400,7400,0
20240612,143900,10194020,7400,7400,7400,7400,0
20240612,143800,10194020,7400,7400,7400,7400,0
20240612,143700,10194020,7400,7400,7400,7400,0
20240612,143600,10194020,7400,7400,7400,7400,0
20240612,143500,10194020,7400,7400,7400,7400,0
20240612,143400,10194020,7400,7400,7400,7400,0
20240612,143300,10194020,7400,7400,7400,7400,0
20240612,143200,10194020,7400,7400,7400,7400,0
20240612,143100,10194020,7400,7400,7400,7400,0
20240612,143000,10194020,7400,7400,7400,7400,10
20240612,142900,10120020,7400,7400,7400,7400,0
20240612,142800,10120020,7400,7400,7400,7400,0
20240612,142700,10120020,7400,7400,7400,7400,0
20240612,142600,10120020,7400,7400,7400,7400,0
20240612,142500,10120020,7400,7400,7400,7400,0
20240612,142400,10120020,7400,7400,7400,7400,0
20240612,142300,10120020,7400,7400,7400,7400,0
20240612,142200,10120020,7400,7400,7400,7400,0
20240612,142100,10120020,7400,7400,7400,7400,0
20240612,142000,10120020,7400,7400,7400,7400,0
20240612,141900,10120020,7400,7400,7400,7400,0
20240612,141800,10120020,7400,7400,7400,7400,1
20240612,141700,10112620,7400,7400,7400,7400,0
20240612,141600,10112620,7400,7400,7400,7400,0
20240612,141500,10112620,7400,7400,7400,7400,0
20240612,141400,10112620,7400,7400,7400,7400,0
20240612,141300,10112620,7400,7400,7400,7400,0
20240612,141200,10112620,7400,7400,7400,7400,0
20240612,141100,10112620,7400,7400,7400,7400,0
20240612,141000,10112620,7400,7400,7400,7400,0
20240612,140900,10112620,7400,7400,7400,7400,0
20240612,140800,10112620,7400,7400,7400,7400,0
20240612,140700,10112620,7400,7400,7400,7400,0
20240612,140600,10112620,7400,7400,7400,7400,0
20240612,140500,10112620,7400,7400,7400,7400,0
20240612,140400,10112620,7400,7400,7400,7400,0
20240612,140300,10112620,7400,7400,7400,7400,0
20240612,140200,10112620,7400,7400,7400,7400,0
20240612,140100,10112620,7400,7400,7400,7400,0
20240612,140000,10112620,7400,7400,7400,7400,0
20240612,135900,10112620,7400,7400,7400,7400,0
20240612,135800,10112620,7400,7400,7400,7400,0
20240612,135700,10112620,7400,7400,7400,7400,0
20240612,135600,10112620,7400,7400,7400,7400,0
20240612,135500,10112620,7400,7400,7400,7400,0
20240612,135400,10112620,7400,7400,7400,7400,0
20240612,135300,10112620,7400,7400,7400,7400,0
20240612,135200,10112620,7400,7400,7400,7400,0
20240612,135100,10112620,7400,7400,7400,7400,0
20240612,135000,10112620,7400,7400,7400,7400,0
20240612,134900,10112620,7400,7400,7400,7400,0
20240612,134800,10112620,7400,7400,7400,7400,0
20240612,134700,10112620,7400,7400,7400,7400,0
20240612,134600,10112620,7400,7400,7400,7400,0
20240612,134500,10112620,7400,7400,7400,7400,0
20240612,134400,10112620,7400,7400,7400,7400,0
20240612,134300,10112620,7400,7400,7400,7400,0
20240612,134200,10112620,7400,7400,7400,7400,0
20240612,134100,10112620,7400,7400,7400,7400,0
20240612,134000,10112620,7400,7400,7400,7400,0
20240612,133900,10112620,7400,7400,7400,7400,0
20240612,133800,10112620,7400,7400,7400,7400,0
20240612,133700,10112620,7400,7400,7400,7400,0
20240612,133600,10112620,7400,7400,7400,7400,0
20240612,133500,10112620,7400,7400,7400,7400,0
20240612,133400,10112620,7400,7400,7400,7400,0
20240612,133300,10112620,7400,7400,7400,7400,0
20240612,133200,10112620,7400,7400,7400,7400,0
20240612,133100,10112620,7400,7400,7400,7400,0
20240612,133000,10112620,7400,7400,7400,7400,0
20240612,132900,10112620,7400,7400,7400,7400,0
20240612,132800,10112620,7400,7400,7400,7400,0
20240612,132700,10112620,7400,7400,7400,7400,0
20240612,132600,10112620,7400,7400,7400,7400,0
20240612,132500,10112620,7400,7400,7400,7400,0
20240612,132400,10112620,7400,7400,7400,7400,0
20240612,132300,10112620,7400,7400,7400,7400,0
20240612,132200,10112620,7400,7400,7400,7400,0
20240612,132100,10112620,7400,7400,7400,7400,0
20240612,132000,10112620,7400,7400,7400,7400,0
20240612,131900,10112620,7400,7400,7400,7400,0
20240612,131800,10112620,7400,7400,7400,7400,0
20240612,131700,10112620,7400,7400,7400,7400,0
20240612,131600,10112620,7400,7400,7400,7400,0
20240612,131500,10112620,7400,7400,7400,7400,0
20240612,131400,10112620,7400,7400,7400,7400,0
20240612,131300,10112620,7400,7400,7400,7400,0
20240612,131200,10112620,7400,7400,7400,7400,0
20240612,131100,10112620,7400,7400,7400,7400,0
20240612,131000,10112620,7400,7400,7400,7400,0
20240612,130900,10112620,7400,7400,7400,7400,0
20240612,130800,10112620,7400,7400,7400,7400,0
20240612,130700,10112620,7400,7400,7400,7400,1
20240612,130600,10105220,7390,7390,7390,7390,0
20240612,130500,10105220,7390,7390,7390,7390,0
20240612,130400,10105220,7390,7390,7390,7390,0
20240612,130300,10105220,7390,7390,7390,7390,0
20240612,130200,10105220,7390,7390,7390,7390,0
20240612,130100,10105220,7390,7390,7390,7390,0
20240612,130000,10105220,7390,7390,7390,7390,0
20240612,125900,10105220,7390,7390,7390,7390,0
20240612,125800,10105220,7390,7390,7390,7390,0
20240612,125700,10105220,7390,7390,7390,7390,0
20240612,125600,10105220,7390,7390,7390,7390,0
20240612,125500,10105220,7390,7390,7390,7390,0
20240612,125400,10105220,7390,7390,7390,7390,0
20240612,125300,10105220,7390,7390,7390,7390,4
20240612,125200,10075660,7400,7400,7400,7400,0
20240612,125100,10075660,7400,7400,7400,7400,0
20240612,125000,10075660,7400,7400,7400,7400,0
20240612,124900,10075660,7400,7400,7400,7400,0
20240612,124800,10075660,7400,7400,7400,7400,0
20240612,124700,10075660,7400,7400,7400,7400,0
20240612,124600,10075660,7400,7400,7400,7400,0
20240612,124500,10075660,7400,7400,7400,7400,0
20240612,124400,10075660,7400,7400,7400,7400,0
20240612,124300,10075660,7400,7400,7400,7400,0
20240612,124200,10075660,7400,7400,7400,7400,0
20240612,124100,10075660,7400,7400,7400,7400,0
20240612,124000,10075660,7400,7400,7400,7400,0
20240612,123900,10075660,7400,7400,7400,7400,0
20240612,123800,10075660,7400,7400,7400,7400,0
20240612,123700,10075660,7400,7400,7400,7400,0
20240612,123600,10075660,7400,7400,7400,7400,0
20240612,123500,10075660,7400,7400,7400,7400,0
20240612,123400,10075660,7400,7400,7400,7400,0
20240612,123300,10075660,7400,7400,7400,7400,0
20240612,123200,10075660,7400,7400,7400,7400,0
20240612,123100,10075660,7400,7400,7400,7400,0
20240612,123000,10075660,7400,7400,7400,7400,0
20240612,122900,10075660,7400,7400,7400,7400,0
20240612,122800,10075660,7400,7400,7400,7400,0
20240612,122700,10075660,7400,7400,7400,7400,0
20240612,122600,10075660,7400,7400,7400,7400,0
20240612,122500,10075660,7400,7400,7400,7400,0
20240612,122400,10075660,7400,7400,7400,7400,0
20240612,122300,10075660,7400,7400,7400,7400,0
20240612,122200,10075660,7400,7400,7400,7400,0
20240612,122100,10075660,7400,7400,7400,7400,0
20240612,122000,10075660,7400,7400,7400,7400,0
20240612,121900,10075660,7400,7400,7400,7400,0
20240612,121800,10075660,7400,7400,7400,7400,0
20240612,121700,10075660,7400,7400,7400,7400,0
20240612,121600,10075660,7400,7400,7400,7400,0
20240612,121500,10075660,7400,7400,7400,7400,0
20240612,121400,10075660,7400,7400,7400,7400,0
20240612,121300,10075660,7400,7400,7400,7400,0
20240612,121200,10075660,7400,7400,7400,7400,0
20240612,121100,10075660,7400,7400,7400,7400,0
20240612,121000,10075660,7400,7400,7400,7400,0
20240612,120900,10075660,7400,7400,7400,7400,0
20240612,120800,10075660,7400,7400,7400,7400,0
20240612,120700,10075660,7400,7400,7400,7400,0
20240612,120600,10075660,7400,7400,7400,7400,0
20240612,120500,10075660,7400,7400,7400,7400,0
20240612,120400,10075660,7400,7400,7400,7400,0
20240612,120300,10075660,7400,7400,7400,7400,0
20240612,120200,10075660,7400,7400,7400,7400,0
20240612,120100,10075660,7400,7400,7400,7400,0
20240612,120000,10075660,7400,7400,7400,7400,0
20240612,115900,10075660,7400,7400,7400,7400,0
20240612,115800,10075660,7400,7400,7400,7400,0
20240612,115700,10075660,7400,7400,7400,7400,0
20240612,115600,10075660,7400,7400,7400,7400,0
20240612,115500,10075660,7400,7400,7400,7400,60
20240612,115400,9631660,7400,7400,7400,7400,4
20240612,115300,9602060,7390,7390,7390,7390,0
20240612,115200,9602060,7390,7390,7390,7390,0
20240612,115100,9602060,7390,7390,7390,7390,0
20240612,115000,9602060,7390,7390,7390,7390,0
20240612,114900,9602060,7390,7390,7390,7390,0
20240612,114800,9602060,7390,7390,7390,7390,0
20240612,114700,9602060,7390,7390,7390,7390,0
20240612,114600,9602060,7390,7390,7390,7390,0
20240612,114500,9602060,7390,7390,7390,7390,0
20240612,114400,9602060,7390,7390,7390,7390,0
20240612,114300,9602060,7390,7390,7390,7390,0
20240612,114200,9602060,7390,7390,7390,7390,0
20240612,114100,9602060,7390,7390,7390,7390,0
20240612,114000,9602060,7390,7390,7390,7390,0
20240612,113900,9602060,7390,7390,7390,7390,0
20240612,113800,9602060,7390,7390,7390,7390,0
20240612,113700,9602060,7390,7390,7390,7390,0
20240612,113600,9602060,7390,7390,7390,7390,0
20240612,113500,9602060,7390,7390,7390,7390,0
20240612,113400,9602060,7390,7390,7390,7390,0
20240612,113300,9602060,7390,7390,7390,7390,0
20240612,113200,9602060,7390,7390,7390,7390,0
20240612,113100,9602060,7390,7390,7390,7390,0
20240612,113000,9602060,7390,7390,7390,7390,0
20240612,112900,9602060,7390,7390,7390,7390,0
20240612,112800,9602060,7390,7390,7390,7390,0
20240612,112700,9602060,7390,7390,7390,7390,0
20240612,112600,9602060,7390,7390,7390,7390,0
20240612,112500,9602060,7390,7390,7390,7390,0
20240612,112400,9602060,7390,7390,7390,7390,0
20240612,112300,9602060,7390,7390,7390,7390,0
20240612,112200,9602060,7390,7390,7390,7390,0
20240612,112100,9602060,7390,7390,7390,7390,0
20240612,112000,9602060,7390,7390,7390,7390,0
20240612,111900,9602060,7390,7390,7390,7390,0
20240612,111800,9602060,7390,7390,7390,7390,29
20240612,111700,9387750,7400,7400,7400,7400,0
20240612,111600,9387750,7400,7400,7400,7400,0
20240612,111500,9387750,7400,7400,7400,7400,0
20240612,111400,9387750,7400,7400,7400,7400,0
20240612,111300,9387750,7400,7400,7400,7400,10
20240612,111200,9313750,7400,7400,7400,7400,12
20240612,111100,9224950,7410,7410,7410,7410,0
20240612,111000,9224950,7410,7410,7410,7410,0
20240612,110900,9224950,7410,7410,7410,7410,0
20240612,110800,9224950,7410,7410,7410,7410,0
20240612,110700,9224950,7410,7410,7410,7410,0
20240612,110600,9224950,7410,7410,7410,7410,0
20240612,110500,9224950,7410,7410,7410,7410,0
20240612,110400,9224950,7410,7410,7410,7410,0
20240612,110300,9224950,7410,7410,7410,7410,0
20240612,110200,9224950,7410,7410,7410,7410,0
20240612,110100,9224950,7410,7410,7410,7410,0
20240612,110000,9224950,7410,7410,7410,7410,0
20240612,105900,9224950,7410,7410,7410,7410,0
20240612,105800,9224950,7410,7410,7410,7410,0
20240612,105700,9224950,7410,7410,7410,7410,0
20240612,105600,9224950,7410,7410,7410,7410,0
20240612,105500,9224950,7410,7410,7410,7410,0
20240612,105400,9224950,7410,7410,7410,7410,5
20240612,105300,9187900,7400,7400,7400,7400,0
20240612,105200,9187900,7400,7400,7400,7400,0
20240612,105100,9187900,7400,7400,7400,7400,0
20240612,105000,9187900,7400,7400,7400,7400,0
20240612,104900,9187900,7400,7400,7400,7400,0
20240612,104800,9187900,7400,7400,7400,7400,54
20240612,104700,8788300,7400,7400,7400,7400,0
20240612,104600,8788300,7400,7400,7400,7400,0
20240612,104500,8788300,7400,7400,7400,7400,16
20240612,104400,8669900,7400,7400,7400,7400,0
20240612,104300,8669900,7400,7400,7400,7400,0
20240612,104200,8669900,7400,7400,7400,7400,0
20240612,104100,8669900,7400,7400,7400,7400,0
20240612,104000,8669900,7400,7400,7400,7400,1
20240612,103900,8662500,7400,7400,7400,7400,0
20240612,103800,8662500,7400,7400,7400,7400,0
20240612,103700,8662500,7400,7400,7400,7400,0
20240612,103600,8662500,7400,7400,7400,7400,1
20240612,103500,8655100,7400,7400,7400,7400,0
20240612,103400,8655100,7400,7400,7400,7400,0
20240612,103300,8655100,7400,7400,7400,7400,5
20240612,103200,8618100,7400,7400,7400,7400,0
20240612,103100,8618100,7400,7400,7400,7400,0
20240612,103000,8618100,7400,7400,7400,7400,1
20240612,102900,8610700,7410,7410,7410,7410,0
20240612,102800,8610700,7410,7410,7410,7410,0
20240612,102700,8610700,7410,7410,7410,7410,0
20240612,102600,8610700,7410,7380,7410,7380,11
20240612,102500,8529400,7360,7360,7360,7360,0
20240612,102400,8529400,7360,7360,7360,7360,8
20240612,102300,8470520,7360,7360,7360,7360,1
20240612,102200,8463160,7360,7360,7360,7360,1
20240612,102100,8455800,7360,7360,7360,7360,3
20240612,102000,8433720,7360,7360,7360,7360,0
20240612,101900,8433720,7360,7360,7360,7360,0
20240612,101800,8433720,7360,7360,7360,7360,0
20240612,101700,8433720,7360,7360,7360,7360,87
20240612,101600,7793400,7360,7360,7360,7360,0
20240612,101500,7793400,7360,7360,7360,7360,0
20240612,101400,7793400,7360,7360,7360,7360,0
20240612,101300,7793400,7360,7360,7360,7360,0
20240612,101200,7793400,7360,7360,7360,7360,0
20240612,101100,7793400,7360,7360,7360,7360,0
20240612,101000,7793400,7360,7360,7360,7360,0
20240612,100900,7793400,7360,7360,7360,7360,2
20240612,100800,7778680,7380,7380,7380,7380,7
20240612,100700,7727020,7380,7380,7380,7380,100
20240612,100600,6989020,7380,7380,7380,7380,0
20240612,100500,6989020,7380,7380,7380,7380,0
20240612,100400,6989020,7380,7380,7380,7380,0
20240612,100300,6989020,7380,7380,7380,7380,3
20240612,100200,6966880,7380,7380,7380,7380,0
20240612,100100,6966880,7380,7380,7380,7380,0
20240612,100000,6966880,7380,7380,7380,7380,0
20240612,095900,6966880,7380,7380,7380,7380,0
20240612,095800,6966880,7380,7380,7380,7380,0
20240612,095700,6966880,7380,7380,7380,7380,1
20240612,095600,6959500,7380,7380,7380,7380,5
20240612,095500,6922600,7380,7380,7380,7360,30
20240612,095400,6701730,7360,7360,7360,7360,0
20240612,095300,6701730,7360,7360,7360,7360,5
20240612,095200,6664930,7380,7380,7380,7380,5
20240612,095100,6628030,7380,7380,7380,7380,0
20240612,095000,6628030,7380,7380,7380,7380,0
20240612,094900,6628030,7380,7380,7380,7380,0
20240612,094800,6628030,7380,7380,7380,7380,0
20240612,094700,6628030,7380,7380,7380,7380,0
20240612,094600,6628030,7380,7380,7380,7380,9
20240612,094500,6561610,7380,7380,7380,7380,0
20240612,094400,6561610,7380,7390,7390,7380,93
20240612,094300,5875250,7390,7390,7390,7390,0
20240612,094200,5875250,7390,7390,7390,7390,0
20240612,094100,5875250,7390,7390,7390,7390,0
20240612,094000,5875250,7390,7390,7390,7390,10
20240612,093900,5801350,7390,7390,7390,7390,0
20240612,093800,5801350,7390,7390,7390,7390,0
20240612,093700,5801350,7390,7390,7390,7390,0
20240612,093600,5801350,7390,7390,7390,7390,0
20240612,093500,5801350,7390,7390,7390,7390,20
20240612,093400,5653550,7390,7390,7390,7390,0
20240612,093300,5653550,7390,7390,7390,7390,50
20240612,093200,5284050,7410,7410,7410,7410,0
20240612,093100,5284050,7410,7400,7410,7400,116
20240612,093000,4425260,7400,7400,7400,7400,10
20240612,092900,4351260,7380,7380,7380,7380,0
20240612,092800,4351260,7380,7380,7380,7380,0
20240612,092700,4351260,7380,7380,7380,7380,1
20240612,092600,4343880,7400,7400,7400,7400,5
20240612,092500,4306880,7400,7400,7400,7400,70
20240612,092400,3788880,7400,7400,7400,7400,0
20240612,092300,3788880,7400,7400,7400,7400,0
20240612,092200,3788880,7400,7400,7400,7400,0
20240612,092100,3788880,7400,7400,7400,7400,0
20240612,092000,3788880,7400,7400,7400,7400,0
20240612,091900,3788880,7400,7390,7400,7390,30
20240612,091800,3567080,7390,7390,7390,7390,30
20240612,091700,3345380,7390,7390,7390,7390,0
20240612,091600,3345380,7390,7390,7390,7390,150
20240612,091500,2236880,7390,7390,7390,7390,0
20240612,091400,2236880,7390,7390,7390,7390,0
20240612,091300,2236880,7390,7390,7390,7390,0
20240612,091200,2236880,7390,7390,7390,7390,0
20240612,091100,2236880,7390,7390,7390,7390,0
20240612,091000,2236880,7390,7390,7390,7390,0
20240612,090900,2236880,7390,7390,7390,7390,0
20240612,090800,2236880,7390,7380,7390,7380,241
20240612,090700,458180,7390,7390,7390,7390,0
20240612,090600,458180,7390,7390,7390,7390,0
20240612,090500,458180,7390,7390,7390,7390,0
20240612,090400,458180,7390,7390,7390,7390,3
20240612,090300,436010,7390,7390,7390,7390,0
20240612,090200,436010,7390,7390,7390,7390,0
20240612,090100,436010,7390,7390,7390,7390,0
20240612,090000,436010,7390,7390,7390,7390,59