KissMeData/036670/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192100,70307670,7350,7350,7350,7350,170
20240624,192000,70307670,7350,7350,7350,7350,0
20240624,191900,70307670,7350,7350,7350,7350,0
20240624,191800,70307670,7350,7350,7350,7350,0
20240624,191700,70307670,7350,7350,7350,7350,0
20240624,191600,70307670,7350,7350,7350,7350,0
20240624,191500,70307670,7350,7350,7350,7350,0
20240624,191400,70307670,7350,7350,7350,7350,0
20240624,191300,70307670,7350,7350,7350,7350,0
20240624,191200,70307670,7350,7350,7350,7350,0
20240624,191100,70307670,7350,7350,7350,7350,0
20240624,191000,70307670,7350,7350,7350,7350,0
20240624,190900,70307670,7350,7350,7350,7350,0
20240624,190800,70307670,7350,7350,7350,7350,0
20240624,190700,70307670,7350,7350,7350,7350,0
20240624,190600,70307670,7350,7350,7350,7350,0
20240624,190500,70307670,7350,7350,7350,7350,0
20240624,190400,70307670,7350,7350,7350,7350,0
20240624,190300,70307670,7350,7350,7350,7350,0
20240624,190200,70307670,7350,7350,7350,7350,0
20240624,190100,70307670,7350,7350,7350,7350,0
20240624,190000,70307670,7350,7350,7350,7350,0
20240624,185900,70307670,7350,7350,7350,7350,0
20240624,185800,70307670,7350,7350,7350,7350,0
20240624,185700,70307670,7350,7350,7350,7350,0
20240624,185600,70307670,7350,7350,7350,7350,0
20240624,185500,70307670,7350,7350,7350,7350,0
20240624,185400,70307670,7350,7350,7350,7350,0
20240624,185300,70307670,7350,7350,7350,7350,0
20240624,185200,70307670,7350,7350,7350,7350,0
20240624,185100,70307670,7350,7350,7350,7350,170
20240624,185000,70307670,7350,7350,7350,7350,0
20240624,184900,70307670,7350,7350,7350,7350,0
20240624,184800,70307670,7350,7350,7350,7350,0
20240624,184700,70307670,7350,7350,7350,7350,0
20240624,184600,70307670,7350,7350,7350,7350,0
20240624,184500,70307670,7350,7350,7350,7350,0
20240624,184400,70307670,7350,7350,7350,7350,0
20240624,184300,70307670,7350,7350,7350,7350,0
20240624,184200,70307670,7350,7350,7350,7350,0
20240624,184100,70307670,7350,7350,7350,7350,0
20240624,184000,70307670,7350,7350,7350,7350,0
20240624,183900,70307670,7350,7350,7350,7350,0
20240624,183800,70307670,7350,7350,7350,7350,0
20240624,183700,70307670,7350,7350,7350,7350,0
20240624,183600,70307670,7350,7350,7350,7350,0
20240624,183500,70307670,7350,7350,7350,7350,0
20240624,183400,70307670,7350,7350,7350,7350,0
20240624,183300,70307670,7350,7350,7350,7350,0
20240624,183200,70307670,7350,7350,7350,7350,0
20240624,183100,70307670,7350,7350,7350,7350,0
20240624,183000,70307670,7350,7350,7350,7350,0
20240624,182900,70307670,7350,7350,7350,7350,0
20240624,182800,70307670,7350,7350,7350,7350,0
20240624,182700,70307670,7350,7350,7350,7350,0
20240624,182600,70307670,7350,7350,7350,7350,0
20240624,182500,70307670,7350,7350,7350,7350,0
20240624,182400,70307670,7350,7350,7350,7350,0
20240624,182300,70307670,7350,7350,7350,7350,0
20240624,182200,70307670,7350,7350,7350,7350,0
20240624,182100,70307670,7350,7350,7350,7350,170
20240624,182000,70307670,7350,7350,7350,7350,0
20240624,181900,70307670,7350,7350,7350,7350,0
20240624,181800,70307670,7350,7350,7350,7350,0
20240624,181700,70307670,7350,7350,7350,7350,0
20240624,181600,70307670,7350,7350,7350,7350,0
20240624,181500,70307670,7350,7350,7350,7350,0
20240624,181400,70307670,7350,7350,7350,7350,0
20240624,181300,70307670,7350,7350,7350,7350,0
20240624,181200,70307670,7350,7350,7350,7350,0
20240624,181100,70307670,7350,7350,7350,7350,0
20240624,181000,70307670,7350,7350,7350,7350,0
20240624,180900,70307670,7350,7350,7350,7350,0
20240624,180800,70307670,7350,7350,7350,7350,0
20240624,180700,70307670,7350,7350,7350,7350,0
20240624,180600,70307670,7350,7350,7350,7350,0
20240624,180500,70307670,7350,7350,7350,7350,0
20240624,180400,70307670,7350,7350,7350,7350,0
20240624,180300,70307670,7350,7350,7350,7350,0
20240624,180200,70307670,7350,7350,7350,7350,0
20240624,180100,70307670,7350,7350,7350,7350,0
20240624,180000,70307670,7350,7350,7350,7350,0
20240624,175900,70307670,7350,7350,7350,7350,0
20240624,175800,70307670,7350,7350,7350,7350,0
20240624,175700,70307670,7350,7350,7350,7350,0
20240624,175600,70307670,7350,7350,7350,7350,0
20240624,175500,70307670,7350,7350,7350,7350,0
20240624,175400,70307670,7350,7350,7350,7350,0
20240624,175300,70307670,7350,7350,7350,7350,0
20240624,175200,70307670,7350,7350,7350,7350,0
20240624,175100,70307670,7350,7350,7350,7350,170
20240624,175000,70307670,7350,7350,7350,7350,0
20240624,174900,70307670,7350,7350,7350,7350,0
20240624,174800,70307670,7350,7350,7350,7350,0
20240624,174700,70307670,7350,7350,7350,7350,0
20240624,174600,70307670,7350,7350,7350,7350,0
20240624,174500,70307670,7350,7350,7350,7350,0
20240624,174400,70307670,7350,7350,7350,7350,0
20240624,174300,70307670,7350,7350,7350,7350,0
20240624,174200,70307670,7350,7350,7350,7350,0
20240624,174100,70307670,7350,7350,7350,7350,0
20240624,174000,70307670,7350,7350,7350,7350,0
20240624,173900,70307670,7350,7350,7350,7350,0
20240624,173800,70307670,7350,7350,7350,7350,0
20240624,173700,70307670,7350,7350,7350,7350,0
20240624,173600,70307670,7350,7350,7350,7350,0
20240624,173500,70307670,7350,7350,7350,7350,0
20240624,173400,70307670,7350,7350,7350,7350,0
20240624,173300,70307670,7350,7350,7350,7350,0
20240624,173200,70307670,7350,7350,7350,7350,0
20240624,173100,70307670,7350,7350,7350,7350,0
20240624,173000,70307670,7350,7350,7350,7350,0
20240624,172900,70307670,7350,7350,7350,7350,0
20240624,172800,70307670,7350,7350,7350,7350,0
20240624,172700,70307670,7350,7350,7350,7350,0
20240624,172600,70307670,7350,7350,7350,7350,0
20240624,172500,70307670,7350,7350,7350,7350,0
20240624,172400,70307670,7350,7350,7350,7350,0
20240624,172300,70307670,7350,7350,7350,7350,0
20240624,172200,70307670,7350,7350,7350,7350,0
20240624,172100,70307670,7350,7350,7350,7350,170
20240624,172000,70307670,7350,7350,7350,7350,0
20240624,171900,70307670,7350,7350,7350,7350,0
20240624,171800,70307670,7350,7350,7350,7350,0
20240624,171700,70307670,7350,7350,7350,7350,0
20240624,171600,70307670,7350,7350,7350,7350,0
20240624,171500,70307670,7350,7350,7350,7350,0
20240624,171400,70307670,7350,7350,7350,7350,0
20240624,171300,70307670,7350,7350,7350,7350,0
20240624,171200,70307670,7350,7350,7350,7350,0
20240624,171100,70307670,7350,7350,7350,7350,0
20240624,171000,70307670,7350,7350,7350,7350,0
20240624,170900,70307670,7350,7350,7350,7350,0
20240624,170800,70307670,7350,7350,7350,7350,0
20240624,170700,70307670,7350,7350,7350,7350,0
20240624,170600,70307670,7350,7350,7350,7350,0
20240624,170500,70307670,7350,7350,7350,7350,0
20240624,170400,70307670,7350,7350,7350,7350,0
20240624,170300,70307670,7350,7350,7350,7350,0
20240624,170200,70307670,7350,7350,7350,7350,0
20240624,170100,70307670,7350,7350,7350,7350,0
20240624,170000,70307670,7350,7350,7350,7350,0
20240624,165900,70307670,7350,7350,7350,7350,0
20240624,165800,70307670,7350,7350,7350,7350,0
20240624,165700,70307670,7350,7350,7350,7350,0
20240624,165600,70307670,7350,7350,7350,7350,0
20240624,165500,70307670,7350,7350,7350,7350,0
20240624,165400,70307670,7350,7350,7350,7350,0
20240624,165300,70307670,7350,7350,7350,7350,0
20240624,165200,70307670,7350,7350,7350,7350,0
20240624,165100,70307670,7350,7350,7350,7350,170
20240624,165000,70307670,7350,7350,7350,7350,0
20240624,164900,70307670,7350,7350,7350,7350,0
20240624,164800,70307670,7350,7350,7350,7350,0
20240624,164700,70307670,7350,7350,7350,7350,0
20240624,164600,70307670,7350,7350,7350,7350,0
20240624,164500,70307670,7350,7350,7350,7350,0
20240624,164400,70307670,7350,7350,7350,7350,0
20240624,164300,70307670,7350,7350,7350,7350,0
20240624,164200,70307670,7350,7350,7350,7350,0
20240624,164100,70307670,7350,7350,7350,7350,0
20240624,164000,70307670,7350,7350,7350,7350,0
20240624,163900,70307670,7350,7350,7350,7350,0
20240624,163800,70307670,7350,7350,7350,7350,0
20240624,163700,70307670,7350,7350,7350,7350,0
20240624,163600,70307670,7350,7350,7350,7350,0
20240624,163500,70307670,7350,7350,7350,7350,0
20240624,163400,70307670,7350,7350,7350,7350,0
20240624,163300,70307670,7350,7350,7350,7350,0
20240624,163200,70307670,7350,7350,7350,7350,0
20240624,163100,70307670,7350,7350,7350,7350,0
20240624,163000,70307670,7350,7350,7350,7350,0
20240624,162900,70307670,7350,7350,7350,7350,0
20240624,162800,70307670,7350,7350,7350,7350,0
20240624,162700,70307670,7350,7350,7350,7350,0
20240624,162600,70307670,7350,7350,7350,7350,0
20240624,162500,70307670,7350,7350,7350,7350,0
20240624,162400,70307670,7350,7350,7350,7350,0
20240624,162300,70307670,7350,7350,7350,7350,0
20240624,162200,70307670,7350,7350,7350,7350,0
20240624,162100,70307670,7350,7350,7350,7350,170
20240624,162000,70307670,7350,7350,7350,7350,0
20240624,161900,70307670,7350,7350,7350,7350,0
20240624,161800,70307670,7350,7350,7350,7350,0
20240624,161700,70307670,7350,7350,7350,7350,0
20240624,161600,70307670,7350,7350,7350,7350,0
20240624,161500,70307670,7350,7350,7350,7350,0
20240624,161400,70307670,7350,7350,7350,7350,0
20240624,161300,70307670,7350,7350,7350,7350,0
20240624,161200,70307670,7350,7350,7350,7350,0
20240624,161100,70307670,7350,7350,7350,7350,0
20240624,161000,70307670,7350,7350,7350,7350,0
20240624,160900,70307670,7350,7350,7350,7350,0
20240624,160800,70307670,7350,7350,7350,7350,0
20240624,160700,70307670,7350,7350,7350,7350,0
20240624,160600,70307670,7350,7350,7350,7350,0
20240624,160500,70307670,7350,7350,7350,7350,0
20240624,160400,70307670,7350,7350,7350,7350,0
20240624,160300,70307670,7350,7350,7350,7350,0
20240624,160200,70307670,7350,7350,7350,7350,0
20240624,160100,70307670,7350,7350,7350,7350,0
20240624,160000,70307670,7350,7350,7350,7350,0
20240624,155900,70307670,7350,7350,7350,7350,0
20240624,155800,70307670,7350,7350,7350,7350,0
20240624,155700,70307670,7350,7350,7350,7350,0
20240624,155600,70307670,7350,7350,7350,7350,0
20240624,155500,70307670,7350,7350,7350,7350,0
20240624,155400,70307670,7350,7350,7350,7350,0
20240624,155300,70307670,7350,7350,7350,7350,0
20240624,155200,70307670,7350,7350,7350,7350,0
20240624,155100,70307670,7350,7350,7350,7350,170
20240624,155000,70307670,7350,7350,7350,7350,0
20240624,154900,70307670,7350,7350,7350,7350,0
20240624,154800,70307670,7350,7350,7350,7350,0
20240624,154700,70307670,7350,7350,7350,7350,0
20240624,154600,70307670,7350,7350,7350,7350,0
20240624,154500,70307670,7350,7350,7350,7350,0
20240624,154400,70307670,7350,7350,7350,7350,0
20240624,154300,70307670,7350,7350,7350,7350,0
20240624,154200,70307670,7350,7350,7350,7350,0
20240624,154100,70307670,7350,7350,7350,7350,0
20240624,154000,70307670,7350,7350,7350,7350,0
20240624,153900,70307670,7350,7350,7350,7350,0
20240624,153800,70307670,7350,7350,7350,7350,0
20240624,153700,70307670,7350,7350,7350,7350,0
20240624,153600,70307670,7350,7350,7350,7350,0
20240624,153500,70307670,7350,7350,7350,7350,0
20240624,153400,70307670,7350,7350,7350,7350,0
20240624,153300,70307670,7350,7350,7350,7350,0
20240624,153200,70307670,7350,7350,7350,7350,0
20240624,153100,70307670,7350,7350,7350,7350,0
20240624,153000,70307670,7350,7350,7350,7350,170
20240624,152900,69058170,7330,7330,7330,7330,0
20240624,152800,69058170,7330,7330,7330,7330,0
20240624,152700,69058170,7330,7330,7330,7330,0
20240624,152600,69058170,7330,7330,7330,7330,0
20240624,152500,69058170,7330,7330,7330,7330,0
20240624,152400,69058170,7330,7330,7330,7330,0
20240624,152300,69058170,7330,7330,7330,7330,0
20240624,152200,69058170,7330,7330,7330,7330,0
20240624,152100,69058170,7330,7330,7330,7330,0
20240624,152000,69058170,7330,7330,7330,7330,0
20240624,151900,69058170,7330,7330,7330,7330,70
20240624,151800,68545070,7330,7330,7330,7330,0
20240624,151700,68545070,7330,7330,7330,7330,0
20240624,151600,68545070,7330,7330,7330,7330,44
20240624,151500,68222550,7340,7340,7340,7340,0
20240624,151400,68222550,7340,7340,7340,7340,0
20240624,151300,68222550,7340,7340,7340,7340,1
20240624,151200,68215210,7340,7350,7350,7340,68
20240624,151100,67715440,7310,7310,7310,7310,0
20240624,151000,67715440,7310,7310,7310,7310,0
20240624,150900,67715440,7310,7310,7310,7310,0
20240624,150800,67715440,7310,7310,7310,7310,0
20240624,150700,67715440,7310,7310,7310,7310,0
20240624,150600,67715440,7310,7340,7340,7310,744
20240624,150500,62262300,7350,7350,7350,7350,0
20240624,150400,62262300,7350,7350,7350,7350,0
20240624,150300,62262300,7350,7350,7350,7350,0
20240624,150200,62262300,7350,7350,7350,7350,65
20240624,150100,61784550,7350,7350,7350,7350,0
20240624,150000,61784550,7350,7350,7350,7350,0
20240624,145900,61784550,7350,7350,7350,7350,0
20240624,145800,61784550,7350,7350,7350,7350,0
20240624,145700,61784550,7350,7350,7350,7350,0
20240624,145600,61784550,7350,7350,7350,7350,0
20240624,145500,61784550,7350,7350,7350,7350,0
20240624,145400,61784550,7350,7350,7350,7350,65
20240624,145300,61306800,7360,7360,7360,7360,53
20240624,145200,60916720,7360,7360,7360,7360,0
20240624,145100,60916720,7360,7360,7360,7360,0
20240624,145000,60916720,7360,7360,7360,7360,0
20240624,144900,60916720,7360,7360,7360,7360,0
20240624,144800,60916720,7360,7360,7360,7360,0
20240624,144700,60916720,7360,7360,7360,7360,0
20240624,144600,60916720,7360,7360,7360,7360,0
20240624,144500,60916720,7360,7360,7360,7360,0
20240624,144400,60916720,7360,7360,7360,7360,1
20240624,144300,60909360,7360,7360,7360,7360,0
20240624,144200,60909360,7360,7360,7360,7360,0
20240624,144100,60909360,7360,7360,7360,7360,1
20240624,144000,60902000,7360,7360,7360,7360,0
20240624,143900,60902000,7360,7360,7360,7360,0
20240624,143800,60902000,7360,7360,7360,7360,0
20240624,143700,60902000,7360,7360,7360,7360,0
20240624,143600,60902000,7360,7360,7360,7360,0
20240624,143500,60902000,7360,7360,7360,7360,0
20240624,143400,60902000,7360,7360,7360,7360,0
20240624,143300,60902000,7360,7360,7360,7360,0
20240624,143200,60902000,7360,7360,7360,7360,50
20240624,143100,60534000,7360,7360,7360,7360,0
20240624,143000,60534000,7360,7360,7360,7360,7
20240624,142900,60482480,7360,7360,7360,7360,0
20240624,142800,60482480,7360,7360,7360,7360,13
20240624,142700,60386800,7360,7360,7360,7360,1
20240624,142600,60379440,7360,7360,7360,7360,0
20240624,142500,60379440,7360,7360,7360,7360,0
20240624,142400,60379440,7360,7360,7360,7360,12
20240624,142300,60291120,7330,7330,7330,7330,0
20240624,142200,60291120,7330,7330,7330,7330,0
20240624,142100,60291120,7330,7330,7330,7330,0
20240624,142000,60291120,7330,7340,7340,7330,205
20240624,141900,58787460,7350,7350,7350,7350,0
20240624,141800,58787460,7350,7350,7350,7350,131
20240624,141700,57824610,7360,7360,7360,7360,1
20240624,141600,57817250,7360,7360,7360,7360,0
20240624,141500,57817250,7360,7360,7360,7360,0
20240624,141400,57817250,7360,7360,7360,7360,0
20240624,141300,57817250,7360,7360,7360,7360,0
20240624,141200,57817250,7360,7360,7360,7360,0
20240624,141100,57817250,7360,7360,7360,7360,0
20240624,141000,57817250,7360,7360,7360,7360,0
20240624,140900,57817250,7360,7360,7360,7360,0
20240624,140800,57817250,7360,7360,7360,7360,0
20240624,140700,57817250,7360,7360,7360,7360,0
20240624,140600,57817250,7360,7360,7360,7360,0
20240624,140500,57817250,7360,7360,7360,7360,0
20240624,140400,57817250,7360,7360,7360,7360,0
20240624,140300,57817250,7360,7360,7360,7360,100
20240624,140200,57081250,7360,7360,7360,7360,0
20240624,140100,57081250,7360,7360,7360,7360,0
20240624,140000,57081250,7360,7360,7360,7360,0
20240624,135900,57081250,7360,7360,7360,7360,0
20240624,135800,57081250,7360,7360,7360,7360,0
20240624,135700,57081250,7360,7360,7360,7360,0
20240624,135600,57081250,7360,7360,7360,7360,0
20240624,135500,57081250,7360,7360,7360,7360,0
20240624,135400,57081250,7360,7360,7360,7360,0
20240624,135300,57081250,7360,7360,7360,7360,3
20240624,135200,57059170,7360,7360,7360,7360,0
20240624,135100,57059170,7360,7360,7360,7360,0
20240624,135000,57059170,7360,7360,7360,7360,0
20240624,134900,57059170,7360,7360,7360,7360,0
20240624,134800,57059170,7360,7360,7360,7360,0
20240624,134700,57059170,7360,7360,7360,7360,0
20240624,134600,57059170,7360,7360,7360,7360,54
20240624,134500,56661730,7360,7360,7360,7360,0
20240624,134400,56661730,7360,7380,7380,7360,58
20240624,134300,56234570,7380,7380,7380,7380,3
20240624,134200,56212430,7380,7390,7390,7380,40
20240624,134100,55916980,7400,7400,7400,7400,0
20240624,134000,55916980,7400,7400,7400,7400,0
20240624,133900,55916980,7400,7400,7400,7400,6
20240624,133800,55872580,7390,7390,7390,7390,0
20240624,133700,55872580,7390,7390,7390,7390,0
20240624,133600,55872580,7390,7390,7390,7390,0
20240624,133500,55872580,7390,7390,7390,7390,0
20240624,133400,55872580,7390,7390,7390,7390,0
20240624,133300,55872580,7390,7390,7390,7390,0
20240624,133200,55872580,7390,7390,7390,7390,0
20240624,133100,55872580,7390,7390,7390,7390,2
20240624,133000,55857800,7380,7380,7380,7380,0
20240624,132900,55857800,7380,7380,7380,7380,0
20240624,132800,55857800,7380,7380,7380,7380,0
20240624,132700,55857800,7380,7380,7380,7380,15
20240624,132600,55747100,7400,7400,7400,7400,0
20240624,132500,55747100,7400,7400,7400,7400,0
20240624,132400,55747100,7400,7400,7400,7400,0
20240624,132300,55747100,7400,7380,7400,7380,20
20240624,132200,55599260,7380,7380,7380,7380,0
20240624,132100,55599260,7380,7380,7380,7380,0
20240624,132000,55599260,7380,7380,7380,7380,0
20240624,131900,55599260,7380,7380,7380,7380,0
20240624,131800,55599260,7380,7380,7380,7380,0
20240624,131700,55599260,7380,7380,7380,7380,0
20240624,131600,55599260,7380,7400,7400,7380,4
20240624,131500,55569720,7400,7400,7400,7400,0
20240624,131400,55569720,7400,7400,7400,7400,0
20240624,131300,55569720,7400,7400,7400,7400,0
20240624,131200,55569720,7400,7400,7400,7400,0
20240624,131100,55569720,7400,7400,7400,7400,0
20240624,131000,55569720,7400,7400,7400,7400,0
20240624,130900,55569720,7400,7400,7400,7400,0
20240624,130800,55569720,7400,7400,7400,7400,0
20240624,130700,55569720,7400,7400,7400,7400,0
20240624,130600,55569720,7400,7400,7400,7400,0
20240624,130500,55569720,7400,7400,7400,7400,0
20240624,130400,55569720,7400,7400,7400,7400,0
20240624,130300,55569720,7400,7400,7400,7400,0
20240624,130200,55569720,7400,7400,7400,7400,0
20240624,130100,55569720,7400,7400,7400,7400,0
20240624,130000,55569720,7400,7400,7400,7400,0
20240624,125900,55569720,7400,7400,7400,7400,0
20240624,125800,55569720,7400,7400,7400,7400,0
20240624,125700,55569720,7400,7400,7400,7400,0
20240624,125600,55569720,7400,7400,7400,7400,0
20240624,125500,55569720,7400,7400,7400,7400,0
20240624,125400,55569720,7400,7390,7400,7390,50
20240624,125300,55200090,7390,7390,7390,7390,0
20240624,125200,55200090,7390,7390,7390,7390,0
20240624,125100,55200090,7390,7390,7390,7390,13
20240624,125000,55104020,7400,7400,7400,7400,0
20240624,124900,55104020,7400,7400,7400,7400,0
20240624,124800,55104020,7400,7400,7400,7400,0
20240624,124700,55104020,7400,7400,7400,7400,0
20240624,124600,55104020,7400,7400,7400,7400,0
20240624,124500,55104020,7400,7400,7400,7400,0
20240624,124400,55104020,7400,7400,7400,7400,0
20240624,124300,55104020,7400,7400,7400,7400,0
20240624,124200,55104020,7400,7400,7400,7400,0
20240624,124100,55104020,7400,7400,7400,7400,50
20240624,124000,54734020,7400,7400,7400,7400,0
20240624,123900,54734020,7400,7400,7400,7400,0
20240624,123800,54734020,7400,7400,7400,7400,0
20240624,123700,54734020,7400,7400,7400,7400,0
20240624,123600,54734020,7400,7400,7400,7400,0
20240624,123500,54734020,7400,7400,7400,7400,0
20240624,123400,54734020,7400,7400,7400,7400,0
20240624,123300,54734020,7400,7400,7400,7400,0
20240624,123200,54734020,7400,7400,7400,7400,0
20240624,123100,54734020,7400,7400,7400,7400,0
20240624,123000,54734020,7400,7400,7400,7400,0
20240624,122900,54734020,7400,7400,7400,7400,2
20240624,122800,54719220,7400,7400,7400,7400,0
20240624,122700,54719220,7400,7400,7400,7400,0
20240624,122600,54719220,7400,7400,7400,7400,0
20240624,122500,54719220,7400,7400,7400,7400,0
20240624,122400,54719220,7400,7400,7400,7400,0
20240624,122300,54719220,7400,7400,7400,7400,0
20240624,122200,54719220,7400,7400,7400,7400,0
20240624,122100,54719220,7400,7400,7400,7400,0
20240624,122000,54719220,7400,7400,7400,7400,0
20240624,121900,54719220,7400,7400,7400,7400,0
20240624,121800,54719220,7400,7400,7400,7400,0
20240624,121700,54719220,7400,7390,7400,7390,112
20240624,121600,53891420,7360,7360,7360,7360,1
20240624,121500,53884060,7400,7400,7400,7400,0
20240624,121400,53884060,7400,7400,7400,7400,0
20240624,121300,53884060,7400,7400,7400,7400,0
20240624,121200,53884060,7400,7400,7400,7400,0
20240624,121100,53884060,7400,7400,7400,7400,0
20240624,121000,53884060,7400,7400,7400,7400,0
20240624,120900,53884060,7400,7400,7400,7400,0
20240624,120800,53884060,7400,7400,7400,7400,0
20240624,120700,53884060,7400,7400,7400,7400,0
20240624,120600,53884060,7400,7400,7400,7400,0
20240624,120500,53884060,7400,7400,7400,7400,0
20240624,120400,53884060,7400,7400,7400,7400,0
20240624,120300,53884060,7400,7400,7400,7400,0
20240624,120200,53884060,7400,7400,7400,7400,0
20240624,120100,53884060,7400,7400,7400,7400,0
20240624,120000,53884060,7400,7400,7400,7400,0
20240624,115900,53884060,7400,7400,7400,7400,0
20240624,115800,53884060,7400,7400,7400,7400,0
20240624,115700,53884060,7400,7400,7400,7400,0
20240624,115600,53884060,7400,7400,7400,7400,0
20240624,115500,53884060,7400,7400,7400,7400,0
20240624,115400,53884060,7400,7400,7400,7400,0
20240624,115300,53884060,7400,7400,7400,7400,0
20240624,115200,53884060,7400,7400,7400,7400,0
20240624,115100,53884060,7400,7400,7400,7400,0
20240624,115000,53884060,7400,7400,7400,7400,0
20240624,114900,53884060,7400,7400,7400,7400,0
20240624,114800,53884060,7400,7400,7400,7400,0
20240624,114700,53884060,7400,7400,7400,7400,0
20240624,114600,53884060,7400,7400,7400,7400,0
20240624,114500,53884060,7400,7400,7400,7400,0
20240624,114400,53884060,7400,7400,7400,7400,0
20240624,114300,53884060,7400,7400,7400,7400,0
20240624,114200,53884060,7400,7400,7400,7400,0
20240624,114100,53884060,7400,7400,7400,7400,0
20240624,114000,53884060,7400,7400,7400,7400,0
20240624,113900,53884060,7400,7400,7400,7400,0
20240624,113800,53884060,7400,7400,7400,7400,0
20240624,113700,53884060,7400,7400,7400,7400,0
20240624,113600,53884060,7400,7400,7400,7400,0
20240624,113500,53884060,7400,7400,7400,7400,1
20240624,113400,53876660,7390,7390,7390,7390,0
20240624,113300,53876660,7390,7390,7390,7390,0
20240624,113200,53876660,7390,7390,7390,7390,0
20240624,113100,53876660,7390,7390,7390,7390,0
20240624,113000,53876660,7390,7390,7390,7390,6
20240624,112900,53832320,7390,7370,7400,7370,114
20240624,112800,52990380,7380,7380,7380,7380,0
20240624,112700,52990380,7380,7380,7380,7380,0
20240624,112600,52990380,7380,7380,7380,7380,0
20240624,112500,52990380,7380,7380,7380,7380,0
20240624,112400,52990380,7380,7380,7380,7380,0
20240624,112300,52990380,7380,7380,7380,7380,0
20240624,112200,52990380,7380,7380,7380,7380,0
20240624,112100,52990380,7380,7380,7380,7380,0
20240624,112000,52990380,7380,7380,7380,7380,0
20240624,111900,52990380,7380,7380,7380,7380,0
20240624,111800,52990380,7380,7380,7380,7380,10
20240624,111700,52916580,7350,7360,7360,7350,20
20240624,111600,52769420,7360,7360,7360,7360,0
20240624,111500,52769420,7360,7360,7360,7360,0
20240624,111400,52769420,7360,7360,7360,7360,0
20240624,111300,52769420,7360,7360,7360,7360,0
20240624,111200,52769420,7360,7360,7360,7360,0
20240624,111100,52769420,7360,7360,7360,7360,0
20240624,111000,52769420,7360,7360,7360,7360,0
20240624,110900,52769420,7360,7360,7360,7360,54
20240624,110800,52371980,7380,7380,7380,7380,0
20240624,110700,52371980,7380,7380,7380,7380,0
20240624,110600,52371980,7380,7370,7380,7370,10
20240624,110500,52298210,7370,7370,7370,7370,0
20240624,110400,52298210,7370,7320,7370,7310,2001
20240624,110300,37668030,7330,7350,7350,7330,100
20240624,110200,36934030,7390,7390,7390,7390,0
20240624,110100,36934030,7390,7390,7390,7390,0
20240624,110000,36934030,7390,7390,7390,7390,0
20240624,105900,36934030,7390,7390,7390,7390,0
20240624,105800,36934030,7390,7390,7390,7390,0
20240624,105700,36934030,7390,7390,7390,7390,0
20240624,105600,36934030,7390,7390,7390,7390,0
20240624,105500,36934030,7390,7390,7390,7390,12
20240624,105400,36845350,7390,7390,7390,7390,0
20240624,105300,36845350,7390,7390,7390,7390,0
20240624,105200,36845350,7390,7390,7390,7390,0
20240624,105100,36845350,7390,7390,7390,7390,1
20240624,105000,36837960,7350,7350,7350,7350,0
20240624,104900,36837960,7350,7350,7350,7350,0
20240624,104800,36837960,7350,7350,7350,7350,0
20240624,104700,36837960,7350,7350,7350,7350,0
20240624,104600,36837960,7350,7350,7350,7350,8
20240624,104500,36779160,7400,7400,7400,7400,0
20240624,104400,36779160,7400,7400,7400,7400,0
20240624,104300,36779160,7400,7400,7400,7400,0
20240624,104200,36779160,7400,7400,7400,7400,0
20240624,104100,36779160,7400,7400,7400,7400,0
20240624,104000,36779160,7400,7400,7400,7400,0
20240624,103900,36779160,7400,7400,7400,7400,0
20240624,103800,36779160,7400,7400,7400,7400,0
20240624,103700,36779160,7400,7400,7400,7400,7
20240624,103600,36727360,7400,7400,7400,7400,0
20240624,103500,36727360,7400,7400,7400,7400,0
20240624,103400,36727360,7400,7400,7400,7400,50
20240624,103300,36357360,7350,7350,7350,7350,0
20240624,103200,36357360,7350,7350,7350,7350,0
20240624,103100,36357360,7350,7350,7350,7350,0
20240624,103000,36357360,7350,7350,7350,7350,45
20240624,102900,36026610,7410,7410,7410,7410,0
20240624,102800,36026610,7410,7410,7410,7410,0
20240624,102700,36026610,7410,7410,7410,7410,10
20240624,102600,35952510,7400,7400,7400,7400,0
20240624,102500,35952510,7400,7400,7400,7400,40
20240624,102400,35656510,7400,7400,7400,7400,0
20240624,102300,35656510,7400,7400,7400,7400,0
20240624,102200,35656510,7400,7400,7400,7400,0
20240624,102100,35656510,7400,7400,7400,7400,2
20240624,102000,35641710,7400,7410,7410,7400,16
20240624,101900,35523190,7400,7350,7400,7350,116
20240624,101800,34666040,7400,7400,7400,7400,14
20240624,101700,34562440,7400,7400,7400,7400,0
20240624,101600,34562440,7400,7400,7400,7400,0
20240624,101500,34562440,7400,7400,7400,7400,0
20240624,101400,34562440,7400,7400,7400,7400,11
20240624,101300,34481040,7400,7400,7400,7400,0
20240624,101200,34481040,7400,7400,7400,7400,0
20240624,101100,34481040,7400,7400,7400,7400,7
20240624,101000,34429240,7400,7400,7400,7400,1
20240624,100900,34421840,7400,7400,7400,7400,5
20240624,100800,34384840,7400,7400,7400,7400,19
20240624,100700,34244240,7400,7400,7400,7400,0
20240624,100600,34244240,7400,7400,7400,7400,0
20240624,100500,34244240,7400,7400,7400,7400,1
20240624,100400,34236840,7400,7400,7400,7400,3
20240624,100300,34214640,7350,7350,7350,7350,0
20240624,100200,34214640,7350,7350,7350,7350,0
20240624,100100,34214640,7350,7350,7350,7350,0
20240624,100000,34214640,7350,7350,7350,7350,1
20240624,095900,34207290,7350,7350,7350,7350,7
20240624,095800,34155840,7350,7350,7350,7350,0
20240624,095700,34155840,7350,7350,7350,7350,0
20240624,095600,34155840,7350,7350,7350,7350,0
20240624,095500,34155840,7350,7390,7390,7350,11
20240624,095400,34074590,7350,7370,7370,7350,6
20240624,095300,34030470,7400,7400,7400,7400,0
20240624,095200,34030470,7400,7400,7400,7400,5
20240624,095100,33993470,7400,7400,7400,7400,0
20240624,095000,33993470,7400,7400,7400,7400,0
20240624,094900,33993470,7400,7400,7400,7400,0
20240624,094800,33993470,7400,7400,7400,7400,0
20240624,094700,33993470,7400,7400,7400,7400,0
20240624,094600,33993470,7400,7400,7400,7400,0
20240624,094500,33993470,7400,7400,7400,7400,100
20240624,094400,33253470,7400,7400,7400,7400,351
20240624,094300,30656070,7400,7400,7400,7400,50
20240624,094200,30286070,7410,7410,7410,7410,0
20240624,094100,30286070,7410,7410,7410,7410,0
20240624,094000,30286070,7410,7410,7410,7410,0
20240624,093900,30286070,7410,7410,7410,7410,0
20240624,093800,30286070,7410,7410,7410,7410,0
20240624,093700,30286070,7410,7410,7410,7410,60
20240624,093600,29841470,7410,7410,7410,7410,0
20240624,093500,29841470,7410,7410,7410,7410,0
20240624,093400,29841470,7410,7410,7410,7410,0
20240624,093300,29841470,7410,7410,7410,7410,0
20240624,093200,29841470,7410,7410,7410,7410,0
20240624,093100,29841470,7410,7410,7410,7410,0
20240624,093000,29841470,7410,7410,7410,7410,0
20240624,092900,29841470,7410,7400,7410,7400,27
20240624,092800,29641590,7410,7390,7410,7390,187
20240624,092700,28258820,7390,7390,7390,7390,0
20240624,092600,28258820,7390,7390,7390,7390,0
20240624,092500,28258820,7390,7390,7390,7390,25
20240624,092400,28074070,7390,7390,7390,7390,0
20240624,092300,28074070,7390,7340,7390,7320,67
20240624,092200,27582670,7400,7400,7400,7400,0
20240624,092100,27582670,7400,7320,7400,7320,497
20240624,092000,23914760,7310,7310,7310,7310,0
20240624,091900,23914760,7310,7320,7320,7310,30
20240624,091800,23695410,7320,7320,7320,7320,0
20240624,091700,23695410,7320,7320,7320,7320,4
20240624,091600,23666130,7320,7320,7320,7320,20
20240624,091500,23519730,7330,7330,7330,7330,0
20240624,091400,23519730,7330,7330,7330,7330,10
20240624,091300,23446430,7300,7340,7340,7300,1500
20240624,091200,12486800,7350,7350,7350,7350,11
20240624,091100,12405950,7350,7350,7350,7350,0
20240624,091000,12405950,7350,7350,7350,7350,50
20240624,090900,12038450,7360,7360,7360,7360,2
20240624,090800,12023730,7360,7360,7360,7360,0
20240624,090700,12023730,7360,7360,7360,7360,0
20240624,090600,12023730,7360,7360,7360,7360,0
20240624,090500,12023730,7360,7360,7360,7360,20
20240624,090400,11876530,7300,7300,7300,7300,0
20240624,090300,11876530,7300,7350,7350,7300,511
20240624,090200,8145680,7300,7340,7340,7300,1020
20240624,090100,698880,7280,7280,7280,7280,0
20240624,090000,698880,7280,7280,7280,7280,96