KissMeData/036670/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191900,70216360,7390,7390,7390,7390,43
20240613,191800,70216360,7390,7390,7390,7390,0
20240613,191700,70216360,7390,7390,7390,7390,0
20240613,191600,70216360,7390,7390,7390,7390,0
20240613,191500,70216360,7390,7390,7390,7390,0
20240613,191400,70216360,7390,7390,7390,7390,0
20240613,191300,70216360,7390,7390,7390,7390,0
20240613,191200,70216360,7390,7390,7390,7390,0
20240613,191100,70216360,7390,7390,7390,7390,0
20240613,191000,70216360,7390,7390,7390,7390,0
20240613,190900,70216360,7390,7390,7390,7390,0
20240613,190800,70216360,7390,7390,7390,7390,0
20240613,190700,70216360,7390,7390,7390,7390,0
20240613,190600,70216360,7390,7390,7390,7390,0
20240613,190500,70216360,7390,7390,7390,7390,0
20240613,190400,70216360,7390,7390,7390,7390,0
20240613,190300,70216360,7390,7390,7390,7390,0
20240613,190200,70216360,7390,7390,7390,7390,0
20240613,190100,70216360,7390,7390,7390,7390,0
20240613,190000,70216360,7390,7390,7390,7390,0
20240613,185900,70216360,7390,7390,7390,7390,0
20240613,185800,70216360,7390,7390,7390,7390,0
20240613,185700,70216360,7390,7390,7390,7390,0
20240613,185600,70216360,7390,7390,7390,7390,0
20240613,185500,70216360,7390,7390,7390,7390,0
20240613,185400,70216360,7390,7390,7390,7390,0
20240613,185300,70216360,7390,7390,7390,7390,0
20240613,185200,70216360,7390,7390,7390,7390,0
20240613,185100,70216360,7390,7390,7390,7390,0
20240613,185000,70216360,7390,7390,7390,7390,0
20240613,184900,70216360,7390,7390,7390,7390,43
20240613,184800,70216360,7390,7390,7390,7390,0
20240613,184700,70216360,7390,7390,7390,7390,0
20240613,184600,70216360,7390,7390,7390,7390,0
20240613,184500,70216360,7390,7390,7390,7390,0
20240613,184400,70216360,7390,7390,7390,7390,0
20240613,184300,70216360,7390,7390,7390,7390,0
20240613,184200,70216360,7390,7390,7390,7390,0
20240613,184100,70216360,7390,7390,7390,7390,0
20240613,184000,70216360,7390,7390,7390,7390,0
20240613,183900,70216360,7390,7390,7390,7390,0
20240613,183800,70216360,7390,7390,7390,7390,0
20240613,183700,70216360,7390,7390,7390,7390,0
20240613,183600,70216360,7390,7390,7390,7390,0
20240613,183500,70216360,7390,7390,7390,7390,0
20240613,183400,70216360,7390,7390,7390,7390,0
20240613,183300,70216360,7390,7390,7390,7390,0
20240613,183200,70216360,7390,7390,7390,7390,0
20240613,183100,70216360,7390,7390,7390,7390,0
20240613,183000,70216360,7390,7390,7390,7390,0
20240613,182900,70216360,7390,7390,7390,7390,0
20240613,182800,70216360,7390,7390,7390,7390,0
20240613,182700,70216360,7390,7390,7390,7390,0
20240613,182600,70216360,7390,7390,7390,7390,0
20240613,182500,70216360,7390,7390,7390,7390,0
20240613,182400,70216360,7390,7390,7390,7390,0
20240613,182300,70216360,7390,7390,7390,7390,0
20240613,182200,70216360,7390,7390,7390,7390,0
20240613,182100,70216360,7390,7390,7390,7390,0
20240613,182000,70216360,7390,7390,7390,7390,0
20240613,181900,70216360,7390,7390,7390,7390,43
20240613,181800,70216360,7390,7390,7390,7390,0
20240613,181700,70216360,7390,7390,7390,7390,0
20240613,181600,70216360,7390,7390,7390,7390,0
20240613,181500,70216360,7390,7390,7390,7390,0
20240613,181400,70216360,7390,7390,7390,7390,0
20240613,181300,70216360,7390,7390,7390,7390,0
20240613,181200,70216360,7390,7390,7390,7390,0
20240613,181100,70216360,7390,7390,7390,7390,0
20240613,181000,70216360,7390,7390,7390,7390,0
20240613,180900,70216360,7390,7390,7390,7390,0
20240613,180800,70216360,7390,7390,7390,7390,0
20240613,180700,70216360,7390,7390,7390,7390,0
20240613,180600,70216360,7390,7390,7390,7390,0
20240613,180500,70216360,7390,7390,7390,7390,0
20240613,180400,70216360,7390,7390,7390,7390,0
20240613,180300,70216360,7390,7390,7390,7390,0
20240613,180200,70216360,7390,7390,7390,7390,0
20240613,180100,70216360,7390,7390,7390,7390,0
20240613,180000,70216360,7390,7390,7390,7390,0
20240613,175900,70216360,7390,7390,7390,7390,0
20240613,175800,70216360,7390,7390,7390,7390,0
20240613,175700,70216360,7390,7390,7390,7390,0
20240613,175600,70216360,7390,7390,7390,7390,0
20240613,175500,70216360,7390,7390,7390,7390,0
20240613,175400,70216360,7390,7390,7390,7390,0
20240613,175300,70216360,7390,7390,7390,7390,0
20240613,175200,70216360,7390,7390,7390,7390,0
20240613,175100,70216360,7390,7390,7390,7390,0
20240613,175000,70216360,7390,7390,7390,7390,0
20240613,174900,70216360,7390,7390,7390,7390,43
20240613,174800,70216360,7390,7390,7390,7390,0
20240613,174700,70216360,7390,7390,7390,7390,0
20240613,174600,70216360,7390,7390,7390,7390,0
20240613,174500,70216360,7390,7390,7390,7390,0
20240613,174400,70216360,7390,7390,7390,7390,0
20240613,174300,70216360,7390,7390,7390,7390,0
20240613,174200,70216360,7390,7390,7390,7390,0
20240613,174100,70216360,7390,7390,7390,7390,0
20240613,174000,70216360,7390,7390,7390,7390,0
20240613,173900,70216360,7390,7390,7390,7390,0
20240613,173800,70216360,7390,7390,7390,7390,0
20240613,173700,70216360,7390,7390,7390,7390,0
20240613,173600,70216360,7390,7390,7390,7390,0
20240613,173500,70216360,7390,7390,7390,7390,0
20240613,173400,70216360,7390,7390,7390,7390,0
20240613,173300,70216360,7390,7390,7390,7390,0
20240613,173200,70216360,7390,7390,7390,7390,0
20240613,173100,70216360,7390,7390,7390,7390,0
20240613,173000,70216360,7390,7390,7390,7390,0
20240613,172900,70216360,7390,7390,7390,7390,0
20240613,172800,70216360,7390,7390,7390,7390,0
20240613,172700,70216360,7390,7390,7390,7390,0
20240613,172600,70216360,7390,7390,7390,7390,0
20240613,172500,70216360,7390,7390,7390,7390,0
20240613,172400,70216360,7390,7390,7390,7390,0
20240613,172300,70216360,7390,7390,7390,7390,0
20240613,172200,70216360,7390,7390,7390,7390,0
20240613,172100,70216360,7390,7390,7390,7390,0
20240613,172000,70216360,7390,7390,7390,7390,0
20240613,171900,70216360,7390,7390,7390,7390,43
20240613,171800,70216360,7390,7390,7390,7390,0
20240613,171700,70216360,7390,7390,7390,7390,0
20240613,171600,70216360,7390,7390,7390,7390,0
20240613,171500,70216360,7390,7390,7390,7390,0
20240613,171400,70216360,7390,7390,7390,7390,0
20240613,171300,70216360,7390,7390,7390,7390,0
20240613,171200,70216360,7390,7390,7390,7390,0
20240613,171100,70216360,7390,7390,7390,7390,0
20240613,171000,70216360,7390,7390,7390,7390,0
20240613,170900,70216360,7390,7390,7390,7390,0
20240613,170800,70216360,7390,7390,7390,7390,0
20240613,170700,70216360,7390,7390,7390,7390,0
20240613,170600,70216360,7390,7390,7390,7390,0
20240613,170500,70216360,7390,7390,7390,7390,0
20240613,170400,70216360,7390,7390,7390,7390,0
20240613,170300,70216360,7390,7390,7390,7390,0
20240613,170200,70216360,7390,7390,7390,7390,0
20240613,170100,70216360,7390,7390,7390,7390,0
20240613,170000,70216360,7390,7390,7390,7390,0
20240613,165900,70216360,7390,7390,7390,7390,0
20240613,165800,70216360,7390,7390,7390,7390,0
20240613,165700,70216360,7390,7390,7390,7390,0
20240613,165600,70216360,7390,7390,7390,7390,0
20240613,165500,70216360,7390,7390,7390,7390,0
20240613,165400,70216360,7390,7390,7390,7390,0
20240613,165300,70216360,7390,7390,7390,7390,0
20240613,165200,70216360,7390,7390,7390,7390,0
20240613,165100,70216360,7390,7390,7390,7390,0
20240613,165000,70216360,7390,7390,7390,7390,0
20240613,164900,70216360,7390,7390,7390,7390,43
20240613,164800,70216360,7390,7390,7390,7390,0
20240613,164700,70216360,7390,7390,7390,7390,0
20240613,164600,70216360,7390,7390,7390,7390,0
20240613,164500,70216360,7390,7390,7390,7390,0
20240613,164400,70216360,7390,7390,7390,7390,0
20240613,164300,70216360,7390,7390,7390,7390,0
20240613,164200,70216360,7390,7390,7390,7390,0
20240613,164100,70216360,7390,7390,7390,7390,0
20240613,164000,70216360,7390,7390,7390,7390,0
20240613,163900,70216360,7390,7390,7390,7390,0
20240613,163800,70216360,7390,7390,7390,7390,0
20240613,163700,70216360,7390,7390,7390,7390,0
20240613,163600,70216360,7390,7390,7390,7390,0
20240613,163500,70216360,7390,7390,7390,7390,0
20240613,163400,70216360,7390,7390,7390,7390,0
20240613,163300,70216360,7390,7390,7390,7390,0
20240613,163200,70216360,7390,7390,7390,7390,0
20240613,163100,70216360,7390,7390,7390,7390,0
20240613,163000,70216360,7390,7390,7390,7390,0
20240613,162900,70216360,7390,7390,7390,7390,0
20240613,162800,70216360,7390,7390,7390,7390,0
20240613,162700,70216360,7390,7390,7390,7390,0
20240613,162600,70216360,7390,7390,7390,7390,0
20240613,162500,70216360,7390,7390,7390,7390,0
20240613,162400,70216360,7390,7390,7390,7390,0
20240613,162300,70216360,7390,7390,7390,7390,0
20240613,162200,70216360,7390,7390,7390,7390,0
20240613,162100,70216360,7390,7390,7390,7390,0
20240613,162000,70216360,7390,7390,7390,7390,0
20240613,161900,70216360,7390,7390,7390,7390,43
20240613,161800,70216360,7390,7390,7390,7390,0
20240613,161700,70216360,7390,7390,7390,7390,0
20240613,161600,70216360,7390,7390,7390,7390,0
20240613,161500,70216360,7390,7390,7390,7390,0
20240613,161400,70216360,7390,7390,7390,7390,0
20240613,161300,70216360,7390,7390,7390,7390,0
20240613,161200,70216360,7390,7390,7390,7390,0
20240613,161100,70216360,7390,7390,7390,7390,0
20240613,161000,70216360,7390,7390,7390,7390,0
20240613,160900,70216360,7390,7390,7390,7390,0
20240613,160800,70216360,7390,7390,7390,7390,0
20240613,160700,70216360,7390,7390,7390,7390,0
20240613,160600,70216360,7390,7390,7390,7390,0
20240613,160500,70216360,7390,7390,7390,7390,0
20240613,160400,70216360,7390,7390,7390,7390,0
20240613,160300,70216360,7390,7390,7390,7390,0
20240613,160200,70216360,7390,7390,7390,7390,0
20240613,160100,70216360,7390,7390,7390,7390,0
20240613,160000,70216360,7390,7390,7390,7390,0
20240613,155900,70216360,7390,7390,7390,7390,0
20240613,155800,70216360,7390,7390,7390,7390,0
20240613,155700,70216360,7390,7390,7390,7390,0
20240613,155600,70216360,7390,7390,7390,7390,0
20240613,155500,70216360,7390,7390,7390,7390,0
20240613,155400,70216360,7390,7390,7390,7390,0
20240613,155300,70216360,7390,7390,7390,7390,0
20240613,155200,70216360,7390,7390,7390,7390,0
20240613,155100,70216360,7390,7390,7390,7390,0
20240613,155000,70216360,7390,7390,7390,7390,0
20240613,154900,70216360,7390,7390,7390,7390,43
20240613,154800,70216360,7390,7390,7390,7390,0
20240613,154700,70216360,7390,7390,7390,7390,0
20240613,154600,70216360,7390,7390,7390,7390,0
20240613,154500,70216360,7390,7390,7390,7390,0
20240613,154400,70216360,7390,7390,7390,7390,0
20240613,154300,70216360,7390,7390,7390,7390,0
20240613,154200,70216360,7390,7390,7390,7390,0
20240613,154100,70216360,7390,7390,7390,7390,0
20240613,154000,70216360,7390,7390,7390,7390,0
20240613,153900,70216360,7390,7390,7390,7390,0
20240613,153800,70216360,7390,7390,7390,7390,0
20240613,153700,70216360,7390,7390,7390,7390,0
20240613,153600,70216360,7390,7390,7390,7390,0
20240613,153500,70216360,7390,7390,7390,7390,0
20240613,153400,70216360,7390,7390,7390,7390,0
20240613,153300,70216360,7390,7390,7390,7390,0
20240613,153200,70216360,7390,7390,7390,7390,0
20240613,153100,70216360,7390,7390,7390,7390,0
20240613,153000,70216360,7390,7390,7390,7390,43
20240613,152900,69898590,7380,7380,7380,7380,0
20240613,152800,69898590,7380,7380,7380,7380,0
20240613,152700,69898590,7380,7380,7380,7380,0
20240613,152600,69898590,7380,7380,7380,7380,0
20240613,152500,69898590,7380,7380,7380,7380,0
20240613,152400,69898590,7380,7380,7380,7380,0
20240613,152300,69898590,7380,7380,7380,7380,0
20240613,152200,69898590,7380,7380,7380,7380,0
20240613,152100,69898590,7380,7380,7380,7380,0
20240613,152000,69898590,7380,7380,7380,7380,0
20240613,151900,69898590,7380,7380,7380,7380,0
20240613,151800,69898590,7380,7380,7380,7380,0
20240613,151700,69898590,7380,7380,7380,7380,0
20240613,151600,69898590,7380,7380,7380,7380,352
20240613,151500,67300830,7380,7380,7380,7380,0
20240613,151400,67300830,7380,7380,7380,7380,100
20240613,151300,66562830,7380,7380,7380,7380,0
20240613,151200,66562830,7380,7380,7380,7380,0
20240613,151100,66562830,7380,7380,7380,7380,0
20240613,151000,66562830,7380,7390,7390,7380,24
20240613,150900,66385630,7390,7390,7390,7390,0
20240613,150800,66385630,7390,7390,7390,7390,0
20240613,150700,66385630,7390,7390,7390,7390,0
20240613,150600,66385630,7390,7390,7390,7390,94
20240613,150500,65690970,7400,7400,7400,7400,0
20240613,150400,65690970,7400,7400,7400,7400,0
20240613,150300,65690970,7400,7400,7400,7400,0
20240613,150200,65690970,7400,7400,7400,7400,0
20240613,150100,65690970,7400,7400,7400,7400,0
20240613,150000,65690970,7400,7400,7400,7400,0
20240613,145900,65690970,7400,7400,7400,7400,0
20240613,145800,65690970,7400,7400,7400,7400,0
20240613,145700,65690970,7400,7400,7400,7400,1
20240613,145600,65683570,7400,7400,7400,7400,0
20240613,145500,65683570,7400,7400,7400,7400,0
20240613,145400,65683570,7400,7400,7400,7400,0
20240613,145300,65683570,7400,7400,7400,7400,0
20240613,145200,65683570,7400,7400,7400,7400,0
20240613,145100,65683570,7400,7400,7400,7400,36
20240613,145000,65417170,7410,7410,7410,7410,0
20240613,144900,65417170,7410,7410,7410,7410,0
20240613,144800,65417170,7410,7410,7410,7410,0
20240613,144700,65417170,7410,7410,7410,7410,0
20240613,144600,65417170,7410,7410,7410,7410,0
20240613,144500,65417170,7410,7410,7410,7410,0
20240613,144400,65417170,7410,7410,7410,7410,0
20240613,144300,65417170,7410,7410,7410,7410,0
20240613,144200,65417170,7410,7410,7410,7410,0
20240613,144100,65417170,7410,7410,7410,7410,0
20240613,144000,65417170,7410,7410,7410,7410,0
20240613,143900,65417170,7410,7390,7410,7390,2
20240613,143800,65402370,7390,7390,7390,7390,176
20240613,143700,64101730,7410,7410,7410,7410,0
20240613,143600,64101730,7410,7410,7410,7410,0
20240613,143500,64101730,7410,7410,7410,7410,0
20240613,143400,64101730,7410,7410,7410,7410,12
20240613,143300,64012810,7410,7410,7410,7410,0
20240613,143200,64012810,7410,7410,7410,7410,0
20240613,143100,64012810,7410,7410,7410,7410,0
20240613,143000,64012810,7410,7410,7410,7410,0
20240613,142900,64012810,7410,7410,7410,7410,0
20240613,142800,64012810,7410,7410,7410,7410,0
20240613,142700,64012810,7410,7410,7410,7410,0
20240613,142600,64012810,7410,7410,7410,7410,0
20240613,142500,64012810,7410,7410,7410,7410,0
20240613,142400,64012810,7410,7410,7410,7410,0
20240613,142300,64012810,7410,7410,7410,7410,65
20240613,142200,63531160,7380,7380,7380,7380,0
20240613,142100,63531160,7380,7380,7380,7380,0
20240613,142000,63531160,7380,7380,7380,7380,0
20240613,141900,63531160,7380,7380,7380,7380,0
20240613,141800,63531160,7380,7380,7380,7380,0
20240613,141700,63531160,7380,7380,7380,7380,0
20240613,141600,63531160,7380,7380,7380,7380,0
20240613,141500,63531160,7380,7380,7380,7380,0
20240613,141400,63531160,7380,7380,7380,7380,0
20240613,141300,63531160,7380,7380,7380,7380,0
20240613,141200,63531160,7380,7380,7380,7380,0
20240613,141100,63531160,7380,7380,7380,7380,0
20240613,141000,63531160,7380,7380,7380,7380,0
20240613,140900,63531160,7380,7390,7390,7380,200
20240613,140800,62053980,7400,7400,7400,7400,0
20240613,140700,62053980,7400,7400,7400,7400,0
20240613,140600,62053980,7400,7400,7400,7400,106
20240613,140500,61269580,7410,7410,7410,7410,32
20240613,140400,61032460,7410,7410,7410,7410,0
20240613,140300,61032460,7410,7410,7410,7410,0
20240613,140200,61032460,7410,7410,7410,7410,0
20240613,140100,61032460,7410,7410,7410,7410,0
20240613,140000,61032460,7410,7410,7410,7410,0
20240613,135900,61032460,7410,7410,7410,7410,0
20240613,135800,61032460,7410,7410,7410,7410,0
20240613,135700,61032460,7410,7410,7410,7410,7
20240613,135600,60980590,7400,7400,7400,7400,0
20240613,135500,60980590,7400,7400,7400,7400,0
20240613,135400,60980590,7400,7400,7400,7400,0
20240613,135300,60980590,7400,7400,7400,7400,0
20240613,135200,60980590,7400,7400,7400,7400,0
20240613,135100,60980590,7400,7400,7400,7400,0
20240613,135000,60980590,7400,7400,7400,7400,0
20240613,134900,60980590,7400,7400,7400,7400,0
20240613,134800,60980590,7400,7400,7400,7400,13
20240613,134700,60884390,7400,7400,7400,7400,0
20240613,134600,60884390,7400,7400,7400,7400,0
20240613,134500,60884390,7400,7400,7400,7400,0
20240613,134400,60884390,7400,7400,7400,7400,0
20240613,134300,60884390,7400,7400,7400,7400,1
20240613,134200,60876990,7390,7390,7390,7390,0
20240613,134100,60876990,7390,7390,7390,7390,0
20240613,134000,60876990,7390,7390,7390,7390,0
20240613,133900,60876990,7390,7400,7400,7390,50
20240613,133800,60507100,7400,7400,7400,7400,0
20240613,133700,60507100,7400,7400,7400,7400,52
20240613,133600,60122300,7410,7410,7410,7410,0
20240613,133500,60122300,7410,7410,7410,7410,0
20240613,133400,60122300,7410,7410,7410,7410,0
20240613,133300,60122300,7410,7410,7410,7410,0
20240613,133200,60122300,7410,7400,7410,7400,69
20240613,133100,59611140,7410,7410,7410,7410,4
20240613,133000,59581500,7400,7400,7400,7400,1
20240613,132900,59574100,7410,7410,7410,7410,0
20240613,132800,59574100,7410,7410,7410,7410,0
20240613,132700,59574100,7410,7410,7410,7410,0
20240613,132600,59574100,7410,7410,7410,7410,0
20240613,132500,59574100,7410,7410,7410,7410,0
20240613,132400,59574100,7410,7410,7410,7410,0
20240613,132300,59574100,7410,7410,7410,7410,0
20240613,132200,59574100,7410,7410,7410,7410,50
20240613,132100,59203600,7390,7390,7390,7390,0
20240613,132000,59203600,7390,7390,7390,7390,0
20240613,131900,59203600,7390,7400,7400,7390,14
20240613,131800,59100090,7410,7410,7410,7410,0
20240613,131700,59100090,7410,7410,7410,7410,0
20240613,131600,59100090,7410,7410,7410,7410,0
20240613,131500,59100090,7410,7410,7410,7410,0
20240613,131400,59100090,7410,7410,7410,7410,0
20240613,131300,59100090,7410,7410,7410,7410,0
20240613,131200,59100090,7410,7410,7410,7410,134
20240613,131100,58107150,7420,7420,7420,7420,0
20240613,131000,58107150,7420,7420,7420,7420,0
20240613,130900,58107150,7420,7420,7420,7420,0
20240613,130800,58107150,7420,7420,7420,7420,0
20240613,130700,58107150,7420,7400,7420,7400,52
20240613,130600,57722310,7400,7400,7400,7400,0
20240613,130500,57722310,7400,7400,7400,7400,0
20240613,130400,57722310,7400,7400,7400,7400,0
20240613,130300,57722310,7400,7400,7400,7400,0
20240613,130200,57722310,7400,7400,7400,7400,0
20240613,130100,57722310,7400,7400,7400,7400,0
20240613,130000,57722310,7400,7390,7400,7390,48
20240613,125900,57367150,7390,7390,7390,7390,0
20240613,125800,57367150,7390,7370,7420,7370,201
20240613,125700,55883320,7370,7370,7370,7370,0
20240613,125600,55883320,7370,7370,7370,7370,0
20240613,125500,55883320,7370,7370,7370,7370,0
20240613,125400,55883320,7370,7370,7370,7370,0
20240613,125300,55883320,7370,7370,7370,7370,0
20240613,125200,55883320,7370,7370,7370,7370,0
20240613,125100,55883320,7370,7370,7370,7370,0
20240613,125000,55883320,7370,7340,7370,7340,100
20240613,124900,55147040,7310,7330,7330,7310,1000
20240613,124800,47832930,7360,7350,7360,7330,480
20240613,124700,44311770,7420,7350,7420,7330,2000
20240613,124600,29568280,7410,7410,7410,7410,0
20240613,124500,29568280,7410,7410,7410,7410,0
20240613,124400,29568280,7410,7410,7410,7410,0
20240613,124300,29568280,7410,7410,7410,7410,0
20240613,124200,29568280,7410,7410,7410,7410,0
20240613,124100,29568280,7410,7410,7410,7410,0
20240613,124000,29568280,7410,7390,7410,7390,190
20240613,123900,28163940,7390,7370,7390,7370,201
20240613,123800,26681550,7370,7370,7370,7370,0
20240613,123700,26681550,7370,7370,7370,7370,0
20240613,123600,26681550,7370,7370,7370,7370,0
20240613,123500,26681550,7370,7370,7370,7370,0
20240613,123400,26681550,7370,7370,7370,7370,2
20240613,123300,26666810,7380,7380,7380,7380,0
20240613,123200,26666810,7380,7380,7380,7380,30
20240613,123100,26445410,7390,7390,7390,7390,0
20240613,123000,26445410,7390,7370,7390,7370,300
20240613,122900,24232870,7370,7370,7370,7370,0
20240613,122800,24232870,7370,7340,7370,7340,500
20240613,122700,20561890,7340,7340,7340,7340,0
20240613,122600,20561890,7340,7340,7340,7340,0
20240613,122500,20561890,7340,7340,7340,7340,0
20240613,122400,20561890,7340,7340,7340,7340,0
20240613,122300,20561890,7340,7340,7340,7340,0
20240613,122200,20561890,7340,7340,7340,7340,0
20240613,122100,20561890,7340,7340,7340,7340,20
20240613,122000,20415090,7340,7340,7340,7340,1
20240613,121900,20407750,7340,7340,7340,7340,1
20240613,121800,20400410,7340,7340,7340,7340,0
20240613,121700,20400410,7340,7340,7340,7340,0
20240613,121600,20400410,7340,7340,7340,7340,1
20240613,121500,20393070,7340,7340,7340,7340,0
20240613,121400,20393070,7340,7340,7340,7340,0
20240613,121300,20393070,7340,7340,7340,7340,10
20240613,121200,20319670,7330,7330,7330,7330,0
20240613,121100,20319670,7330,7330,7330,7330,0
20240613,121000,20319670,7330,7330,7330,7330,0
20240613,120900,20319670,7330,7330,7330,7330,0
20240613,120800,20319670,7330,7330,7330,7330,0
20240613,120700,20319670,7330,7330,7330,7330,0
20240613,120600,20319670,7330,7330,7330,7330,0
20240613,120500,20319670,7330,7330,7330,7330,0
20240613,120400,20319670,7330,7330,7330,7330,0
20240613,120300,20319670,7330,7330,7330,7330,24
20240613,120200,20143750,7310,7310,7310,7310,0
20240613,120100,20143750,7310,7310,7310,7310,13
20240613,120000,20048720,7310,7310,7310,7310,0
20240613,115900,20048720,7310,7340,7340,7300,1314
20240613,115800,10439730,7390,7390,7390,7390,0
20240613,115700,10439730,7390,7390,7390,7390,1
20240613,115600,10432340,7330,7380,7380,7330,500
20240613,115500,6758570,7400,7400,7400,7400,0
20240613,115400,6758570,7400,7400,7400,7400,0
20240613,115300,6758570,7400,7400,7400,7400,0
20240613,115200,6758570,7400,7400,7400,7400,0
20240613,115100,6758570,7400,7400,7400,7400,0
20240613,115000,6758570,7400,7400,7400,7400,0
20240613,114900,6758570,7400,7400,7400,7400,0
20240613,114800,6758570,7400,7400,7400,7400,0
20240613,114700,6758570,7400,7400,7400,7400,0
20240613,114600,6758570,7400,7400,7400,7400,0
20240613,114500,6758570,7400,7400,7400,7400,0
20240613,114400,6758570,7400,7400,7400,7400,0
20240613,114300,6758570,7400,7400,7400,7400,0
20240613,114200,6758570,7400,7400,7400,7400,0
20240613,114100,6758570,7400,7400,7400,7400,0
20240613,114000,6758570,7400,7400,7400,7400,0
20240613,113900,6758570,7400,7400,7400,7400,0
20240613,113800,6758570,7400,7400,7400,7400,0
20240613,113700,6758570,7400,7400,7400,7400,0
20240613,113600,6758570,7400,7400,7400,7400,0
20240613,113500,6758570,7400,7400,7400,7400,0
20240613,113400,6758570,7400,7400,7400,7400,0
20240613,113300,6758570,7400,7400,7400,7400,0
20240613,113200,6758570,7400,7400,7400,7400,0
20240613,113100,6758570,7400,7400,7400,7400,0
20240613,113000,6758570,7400,7400,7400,7400,0
20240613,112900,6758570,7400,7400,7400,7400,0
20240613,112800,6758570,7400,7400,7400,7400,0
20240613,112700,6758570,7400,7400,7400,7400,0
20240613,112600,6758570,7400,7400,7400,7400,0
20240613,112500,6758570,7400,7400,7400,7400,0
20240613,112400,6758570,7400,7400,7400,7400,0
20240613,112300,6758570,7400,7400,7400,7400,0
20240613,112200,6758570,7400,7400,7400,7400,0
20240613,112100,6758570,7400,7400,7400,7400,0
20240613,112000,6758570,7400,7400,7400,7400,1
20240613,111900,6751170,7400,7400,7400,7400,0
20240613,111800,6751170,7400,7400,7400,7400,0
20240613,111700,6751170,7400,7400,7400,7400,0
20240613,111600,6751170,7400,7400,7400,7400,0
20240613,111500,6751170,7400,7400,7400,7400,0
20240613,111400,6751170,7400,7400,7400,7400,0
20240613,111300,6751170,7400,7400,7400,7400,0
20240613,111200,6751170,7400,7400,7400,7400,0
20240613,111100,6751170,7400,7400,7400,7400,0
20240613,111000,6751170,7400,7400,7400,7400,0
20240613,110900,6751170,7400,7400,7400,7400,0
20240613,110800,6751170,7400,7400,7400,7400,0
20240613,110700,6751170,7400,7400,7400,7400,0
20240613,110600,6751170,7400,7400,7400,7400,0
20240613,110500,6751170,7400,7400,7400,7400,0
20240613,110400,6751170,7400,7400,7400,7400,0
20240613,110300,6751170,7400,7400,7400,7400,0
20240613,110200,6751170,7400,7400,7400,7400,0
20240613,110100,6751170,7400,7400,7400,7400,10
20240613,110000,6677170,7400,7400,7400,7400,0
20240613,105900,6677170,7400,7400,7400,7400,0
20240613,105800,6677170,7400,7400,7400,7400,0
20240613,105700,6677170,7400,7400,7400,7400,0
20240613,105600,6677170,7400,7400,7400,7400,1
20240613,105500,6669770,7390,7390,7390,7390,0
20240613,105400,6669770,7390,7390,7390,7390,74
20240613,105300,6122910,7380,7380,7380,7380,0
20240613,105200,6122910,7380,7380,7380,7380,0
20240613,105100,6122910,7380,7380,7380,7380,0
20240613,105000,6122910,7380,7380,7380,7380,0
20240613,104900,6122910,7380,7380,7380,7380,0
20240613,104800,6122910,7380,7380,7380,7380,0
20240613,104700,6122910,7380,7380,7380,7380,0
20240613,104600,6122910,7380,7380,7380,7380,0
20240613,104500,6122910,7380,7380,7380,7380,0
20240613,104400,6122910,7380,7380,7380,7380,0
20240613,104300,6122910,7380,7380,7380,7380,4
20240613,104200,6093390,7380,7380,7380,7380,0
20240613,104100,6093390,7380,7380,7380,7380,0
20240613,104000,6093390,7380,7380,7380,7380,6
20240613,103900,6049110,7380,7380,7380,7380,34
20240613,103800,5798190,7380,7380,7380,7380,0
20240613,103700,5798190,7380,7380,7380,7380,0
20240613,103600,5798190,7380,7380,7380,7380,0
20240613,103500,5798190,7380,7380,7380,7380,0
20240613,103400,5798190,7380,7380,7380,7380,0
20240613,103300,5798190,7380,7380,7380,7380,0
20240613,103200,5798190,7380,7380,7380,7380,90
20240613,103100,5133990,7380,7380,7380,7380,0
20240613,103000,5133990,7380,7380,7380,7380,0
20240613,102900,5133990,7380,7380,7380,7380,6
20240613,102800,5089710,7390,7390,7390,7390,34
20240613,102700,4838450,7400,7400,7400,7400,37
20240613,102600,4564650,7410,7410,7410,7410,0
20240613,102500,4564650,7410,7410,7410,7410,0
20240613,102400,4564650,7410,7410,7410,7410,0
20240613,102300,4564650,7410,7410,7410,7410,0
20240613,102200,4564650,7410,7410,7410,7410,0
20240613,102100,4564650,7410,7410,7410,7410,0
20240613,102000,4564650,7410,7410,7410,7410,1
20240613,101900,4557240,7410,7410,7410,7410,0
20240613,101800,4557240,7410,7410,7410,7410,0
20240613,101700,4557240,7410,7410,7410,7410,2
20240613,101600,4542420,7410,7410,7410,7410,0
20240613,101500,4542420,7410,7410,7410,7410,0
20240613,101400,4542420,7410,7410,7410,7410,0
20240613,101300,4542420,7410,7410,7410,7410,0
20240613,101200,4542420,7410,7410,7410,7410,0
20240613,101100,4542420,7410,7410,7410,7410,10
20240613,101000,4468320,7410,7410,7410,7410,0
20240613,100900,4468320,7410,7410,7410,7410,0
20240613,100800,4468320,7410,7410,7410,7410,21
20240613,100700,4312710,7410,7410,7410,7410,3
20240613,100600,4290480,7410,7410,7410,7410,0
20240613,100500,4290480,7410,7410,7410,7410,0
20240613,100400,4290480,7410,7410,7410,7410,0
20240613,100300,4290480,7410,7410,7410,7410,0
20240613,100200,4290480,7410,7410,7410,7410,0
20240613,100100,4290480,7410,7410,7410,7410,0
20240613,100000,4290480,7410,7410,7410,7410,0
20240613,095900,4290480,7410,7410,7410,7410,2
20240613,095800,4275660,7400,7400,7400,7400,4
20240613,095700,4246060,7400,7400,7400,7400,0
20240613,095600,4246060,7400,7400,7400,7400,0
20240613,095500,4246060,7400,7400,7400,7400,0
20240613,095400,4246060,7400,7400,7400,7400,1
20240613,095300,4238660,7400,7400,7400,7400,5
20240613,095200,4201660,7400,7400,7400,7400,0
20240613,095100,4201660,7400,7400,7400,7400,0
20240613,095000,4201660,7400,7400,7400,7400,0
20240613,094900,4201660,7400,7400,7400,7400,0
20240613,094800,4201660,7400,7400,7400,7400,0
20240613,094700,4201660,7400,7400,7400,7400,9
20240613,094600,4135060,7410,7410,7410,7410,0
20240613,094500,4135060,7410,7410,7410,7410,0
20240613,094400,4135060,7410,7410,7410,7410,0
20240613,094300,4135060,7410,7410,7410,7410,0
20240613,094200,4135060,7410,7410,7410,7410,0
20240613,094100,4135060,7410,7410,7410,7410,0
20240613,094000,4135060,7410,7410,7410,7410,3
20240613,093900,4112830,7410,7410,7410,7410,0
20240613,093800,4112830,7410,7410,7410,7410,0
20240613,093700,4112830,7410,7410,7410,7410,0
20240613,093600,4112830,7410,7410,7410,7410,0
20240613,093500,4112830,7410,7410,7410,7410,0
20240613,093400,4112830,7410,7410,7410,7410,0
20240613,093300,4112830,7410,7410,7410,7410,0
20240613,093200,4112830,7410,7410,7410,7410,0
20240613,093100,4112830,7410,7410,7410,7410,10
20240613,093000,4038730,7410,7410,7410,7410,0
20240613,092900,4038730,7410,7410,7410,7410,0
20240613,092800,4038730,7410,7410,7410,7410,0
20240613,092700,4038730,7410,7410,7410,7410,0
20240613,092600,4038730,7410,7410,7410,7410,0
20240613,092500,4038730,7410,7410,7410,7410,1
20240613,092400,4031320,7420,7420,7420,7420,0
20240613,092300,4031320,7420,7420,7420,7420,0
20240613,092200,4031320,7420,7420,7420,7420,0
20240613,092100,4031320,7420,7420,7420,7420,0
20240613,092000,4031320,7420,7420,7420,7420,0
20240613,091900,4031320,7420,7420,7420,7420,0
20240613,091800,4031320,7420,7420,7420,7420,0
20240613,091700,4031320,7420,7420,7420,7420,0
20240613,091600,4031320,7420,7420,7420,7420,0
20240613,091500,4031320,7420,7420,7420,7420,0
20240613,091400,4031320,7420,7420,7420,7420,0
20240613,091300,4031320,7420,7420,7420,7420,0
20240613,091200,4031320,7420,7420,7420,7420,0
20240613,091100,4031320,7420,7420,7420,7420,1
20240613,091000,4023900,7390,7400,7400,7390,100
20240613,090900,3284880,7400,7400,7400,7400,105
20240613,090800,2507880,7420,7420,7420,7420,0
20240613,090700,2507880,7420,7420,7420,7420,12
20240613,090600,2418840,7410,7410,7410,7410,0
20240613,090500,2418840,7410,7410,7410,7410,0
20240613,090400,2418840,7410,7410,7410,7410,1
20240613,090300,2411430,7410,7410,7410,7410,7
20240613,090200,2359560,7420,7420,7420,7420,0
20240613,090100,2359560,7420,7420,7420,7420,0
20240613,090000,2359560,7420,7420,7420,7420,318