KissMeData/024090/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190700,42623830,10960,10960,10960,10960,35
20240613,190600,42623830,10960,10960,10960,10960,0
20240613,190500,42623830,10960,10960,10960,10960,0
20240613,190400,42623830,10960,10960,10960,10960,0
20240613,190300,42623830,10960,10960,10960,10960,0
20240613,190200,42623830,10960,10960,10960,10960,0
20240613,190100,42623830,10960,10960,10960,10960,0
20240613,190000,42623830,10960,10960,10960,10960,0
20240613,185900,42623830,10960,10960,10960,10960,0
20240613,185800,42623830,10960,10960,10960,10960,0
20240613,185700,42623830,10960,10960,10960,10960,0
20240613,185600,42623830,10960,10960,10960,10960,0
20240613,185500,42623830,10960,10960,10960,10960,0
20240613,185400,42623830,10960,10960,10960,10960,0
20240613,185300,42623830,10960,10960,10960,10960,0
20240613,185200,42623830,10960,10960,10960,10960,0
20240613,185100,42623830,10960,10960,10960,10960,0
20240613,185000,42623830,10960,10960,10960,10960,0
20240613,184900,42623830,10960,10960,10960,10960,0
20240613,184800,42623830,10960,10960,10960,10960,0
20240613,184700,42623830,10960,10960,10960,10960,0
20240613,184600,42623830,10960,10960,10960,10960,0
20240613,184500,42623830,10960,10960,10960,10960,0
20240613,184400,42623830,10960,10960,10960,10960,0
20240613,184300,42623830,10960,10960,10960,10960,0
20240613,184200,42623830,10960,10960,10960,10960,0
20240613,184100,42623830,10960,10960,10960,10960,0
20240613,184000,42623830,10960,10960,10960,10960,0
20240613,183900,42623830,10960,10960,10960,10960,0
20240613,183800,42623830,10960,10960,10960,10960,0
20240613,183700,42623830,10960,10960,10960,10960,35
20240613,183600,42623830,10960,10960,10960,10960,0
20240613,183500,42623830,10960,10960,10960,10960,0
20240613,183400,42623830,10960,10960,10960,10960,0
20240613,183300,42623830,10960,10960,10960,10960,0
20240613,183200,42623830,10960,10960,10960,10960,0
20240613,183100,42623830,10960,10960,10960,10960,0
20240613,183000,42623830,10960,10960,10960,10960,0
20240613,182900,42623830,10960,10960,10960,10960,0
20240613,182800,42623830,10960,10960,10960,10960,0
20240613,182700,42623830,10960,10960,10960,10960,0
20240613,182600,42623830,10960,10960,10960,10960,0
20240613,182500,42623830,10960,10960,10960,10960,0
20240613,182400,42623830,10960,10960,10960,10960,0
20240613,182300,42623830,10960,10960,10960,10960,0
20240613,182200,42623830,10960,10960,10960,10960,0
20240613,182100,42623830,10960,10960,10960,10960,0
20240613,182000,42623830,10960,10960,10960,10960,0
20240613,181900,42623830,10960,10960,10960,10960,0
20240613,181800,42623830,10960,10960,10960,10960,0
20240613,181700,42623830,10960,10960,10960,10960,0
20240613,181600,42623830,10960,10960,10960,10960,0
20240613,181500,42623830,10960,10960,10960,10960,0
20240613,181400,42623830,10960,10960,10960,10960,0
20240613,181300,42623830,10960,10960,10960,10960,0
20240613,181200,42623830,10960,10960,10960,10960,0
20240613,181100,42623830,10960,10960,10960,10960,0
20240613,181000,42623830,10960,10960,10960,10960,0
20240613,180900,42623830,10960,10960,10960,10960,0
20240613,180800,42623830,10960,10960,10960,10960,0
20240613,180700,42623830,10960,10960,10960,10960,35
20240613,180600,42623830,10960,10960,10960,10960,0
20240613,180500,42623830,10960,10960,10960,10960,0
20240613,180400,42623830,10960,10960,10960,10960,0
20240613,180300,42623830,10960,10960,10960,10960,0
20240613,180200,42623830,10960,10960,10960,10960,0
20240613,180100,42623830,10960,10960,10960,10960,0
20240613,180000,42623830,10960,10960,10960,10960,0
20240613,175900,42623830,10960,10960,10960,10960,0
20240613,175800,42623830,10960,10960,10960,10960,0
20240613,175700,42623830,10960,10960,10960,10960,0
20240613,175600,42623830,10960,10960,10960,10960,0
20240613,175500,42623830,10960,10960,10960,10960,0
20240613,175400,42623830,10960,10960,10960,10960,0
20240613,175300,42623830,10960,10960,10960,10960,0
20240613,175200,42623830,10960,10960,10960,10960,0
20240613,175100,42623830,10960,10960,10960,10960,0
20240613,175000,42623830,10960,10960,10960,10960,0
20240613,174900,42623830,10960,10960,10960,10960,0
20240613,174800,42623830,10960,10960,10960,10960,0
20240613,174700,42623830,10960,10960,10960,10960,0
20240613,174600,42623830,10960,10960,10960,10960,0
20240613,174500,42623830,10960,10960,10960,10960,0
20240613,174400,42623830,10960,10960,10960,10960,0
20240613,174300,42623830,10960,10960,10960,10960,0
20240613,174200,42623830,10960,10960,10960,10960,0
20240613,174100,42623830,10960,10960,10960,10960,0
20240613,174000,42623830,10960,10960,10960,10960,0
20240613,173900,42623830,10960,10960,10960,10960,0
20240613,173800,42623830,10960,10960,10960,10960,0
20240613,173700,42623830,10960,10960,10960,10960,35
20240613,173600,42623830,10960,10960,10960,10960,0
20240613,173500,42623830,10960,10960,10960,10960,0
20240613,173400,42623830,10960,10960,10960,10960,0
20240613,173300,42623830,10960,10960,10960,10960,0
20240613,173200,42623830,10960,10960,10960,10960,0
20240613,173100,42623830,10960,10960,10960,10960,0
20240613,173000,42623830,10960,10960,10960,10960,0
20240613,172900,42623830,10960,10960,10960,10960,0
20240613,172800,42623830,10960,10960,10960,10960,0
20240613,172700,42623830,10960,10960,10960,10960,0
20240613,172600,42623830,10960,10960,10960,10960,0
20240613,172500,42623830,10960,10960,10960,10960,0
20240613,172400,42623830,10960,10960,10960,10960,0
20240613,172300,42623830,10960,10960,10960,10960,0
20240613,172200,42623830,10960,10960,10960,10960,0
20240613,172100,42623830,10960,10960,10960,10960,0
20240613,172000,42623830,10960,10960,10960,10960,0
20240613,171900,42623830,10960,10960,10960,10960,0
20240613,171800,42623830,10960,10960,10960,10960,0
20240613,171700,42623830,10960,10960,10960,10960,0
20240613,171600,42623830,10960,10960,10960,10960,0
20240613,171500,42623830,10960,10960,10960,10960,0
20240613,171400,42623830,10960,10960,10960,10960,0
20240613,171300,42623830,10960,10960,10960,10960,0
20240613,171200,42623830,10960,10960,10960,10960,0
20240613,171100,42623830,10960,10960,10960,10960,0
20240613,171000,42623830,10960,10960,10960,10960,0
20240613,170900,42623830,10960,10960,10960,10960,0
20240613,170800,42623830,10960,10960,10960,10960,0
20240613,170700,42623830,10960,10960,10960,10960,35
20240613,170600,42623830,10960,10960,10960,10960,0
20240613,170500,42623830,10960,10960,10960,10960,0
20240613,170400,42623830,10960,10960,10960,10960,0
20240613,170300,42623830,10960,10960,10960,10960,0
20240613,170200,42623830,10960,10960,10960,10960,0
20240613,170100,42623830,10960,10960,10960,10960,0
20240613,170000,42623830,10960,10960,10960,10960,0
20240613,165900,42623830,10960,10960,10960,10960,0
20240613,165800,42623830,10960,10960,10960,10960,0
20240613,165700,42623830,10960,10960,10960,10960,0
20240613,165600,42623830,10960,10960,10960,10960,0
20240613,165500,42623830,10960,10960,10960,10960,0
20240613,165400,42623830,10960,10960,10960,10960,0
20240613,165300,42623830,10960,10960,10960,10960,0
20240613,165200,42623830,10960,10960,10960,10960,0
20240613,165100,42623830,10960,10960,10960,10960,0
20240613,165000,42623830,10960,10960,10960,10960,0
20240613,164900,42623830,10960,10960,10960,10960,0
20240613,164800,42623830,10960,10960,10960,10960,0
20240613,164700,42623830,10960,10960,10960,10960,0
20240613,164600,42623830,10960,10960,10960,10960,0
20240613,164500,42623830,10960,10960,10960,10960,0
20240613,164400,42623830,10960,10960,10960,10960,0
20240613,164300,42623830,10960,10960,10960,10960,0
20240613,164200,42623830,10960,10960,10960,10960,0
20240613,164100,42623830,10960,10960,10960,10960,0
20240613,164000,42623830,10960,10960,10960,10960,0
20240613,163900,42623830,10960,10960,10960,10960,0
20240613,163800,42623830,10960,10960,10960,10960,0
20240613,163700,42623830,10960,10960,10960,10960,35
20240613,163600,42623830,10960,10960,10960,10960,0
20240613,163500,42623830,10960,10960,10960,10960,0
20240613,163400,42623830,10960,10960,10960,10960,0
20240613,163300,42623830,10960,10960,10960,10960,0
20240613,163200,42623830,10960,10960,10960,10960,0
20240613,163100,42623830,10960,10960,10960,10960,0
20240613,163000,42623830,10960,10960,10960,10960,0
20240613,162900,42623830,10960,10960,10960,10960,0
20240613,162800,42623830,10960,10960,10960,10960,0
20240613,162700,42623830,10960,10960,10960,10960,0
20240613,162600,42623830,10960,10960,10960,10960,0
20240613,162500,42623830,10960,10960,10960,10960,0
20240613,162400,42623830,10960,10960,10960,10960,0
20240613,162300,42623830,10960,10960,10960,10960,0
20240613,162200,42623830,10960,10960,10960,10960,0
20240613,162100,42623830,10960,10960,10960,10960,0
20240613,162000,42623830,10960,10960,10960,10960,0
20240613,161900,42623830,10960,10960,10960,10960,0
20240613,161800,42623830,10960,10960,10960,10960,0
20240613,161700,42623830,10960,10960,10960,10960,0
20240613,161600,42623830,10960,10960,10960,10960,0
20240613,161500,42623830,10960,10960,10960,10960,0
20240613,161400,42623830,10960,10960,10960,10960,0
20240613,161300,42623830,10960,10960,10960,10960,0
20240613,161200,42623830,10960,10960,10960,10960,0
20240613,161100,42623830,10960,10960,10960,10960,0
20240613,161000,42623830,10960,10960,10960,10960,0
20240613,160900,42623830,10960,10960,10960,10960,0
20240613,160800,42623830,10960,10960,10960,10960,0
20240613,160700,42623830,10960,10960,10960,10960,35
20240613,160600,42623830,10960,10960,10960,10960,0
20240613,160500,42623830,10960,10960,10960,10960,0
20240613,160400,42623830,10960,10960,10960,10960,0
20240613,160300,42623830,10960,10960,10960,10960,0
20240613,160200,42623830,10960,10960,10960,10960,0
20240613,160100,42623830,10960,10960,10960,10960,0
20240613,160000,42623830,10960,10960,10960,10960,0
20240613,155900,42623830,10960,10960,10960,10960,0
20240613,155800,42623830,10960,10960,10960,10960,0
20240613,155700,42623830,10960,10960,10960,10960,0
20240613,155600,42623830,10960,10960,10960,10960,0
20240613,155500,42623830,10960,10960,10960,10960,0
20240613,155400,42623830,10960,10960,10960,10960,0
20240613,155300,42623830,10960,10960,10960,10960,0
20240613,155200,42623830,10960,10960,10960,10960,0
20240613,155100,42623830,10960,10960,10960,10960,0
20240613,155000,42623830,10960,10960,10960,10960,0
20240613,154900,42623830,10960,10960,10960,10960,0
20240613,154800,42623830,10960,10960,10960,10960,0
20240613,154700,42623830,10960,10960,10960,10960,0
20240613,154600,42623830,10960,10960,10960,10960,0
20240613,154500,42623830,10960,10960,10960,10960,0
20240613,154400,42623830,10960,10960,10960,10960,0
20240613,154300,42623830,10960,10960,10960,10960,0
20240613,154200,42623830,10960,10960,10960,10960,0
20240613,154100,42623830,10960,10960,10960,10960,0
20240613,154000,42623830,10960,10960,10960,10960,0
20240613,153900,42623830,10960,10960,10960,10960,0
20240613,153800,42623830,10960,10960,10960,10960,0
20240613,153700,42623830,10960,10960,10960,10960,35
20240613,153600,42623830,10960,10960,10960,10960,0
20240613,153500,42623830,10960,10960,10960,10960,0
20240613,153400,42623830,10960,10960,10960,10960,0
20240613,153300,42623830,10960,10960,10960,10960,0
20240613,153200,42623830,10960,10960,10960,10960,0
20240613,153100,42623830,10960,10960,10960,10960,0
20240613,153000,42623830,10960,10960,10960,10960,35
20240613,152900,42240230,10960,10960,10960,10960,0
20240613,152800,42240230,10960,10960,10960,10960,0
20240613,152700,42240230,10960,10960,10960,10960,0
20240613,152600,42240230,10960,10960,10960,10960,0
20240613,152500,42240230,10960,10960,10960,10960,0
20240613,152400,42240230,10960,10960,10960,10960,0
20240613,152300,42240230,10960,10960,10960,10960,0
20240613,152200,42240230,10960,10960,10960,10960,0
20240613,152100,42240230,10960,10960,10960,10960,0
20240613,152000,42240230,10960,10960,10960,10960,0
20240613,151900,42240230,10960,10930,10960,10930,8
20240613,151800,42152760,10950,10950,10950,10950,5
20240613,151700,42098010,10930,10930,10930,10930,0
20240613,151600,42098010,10930,10930,10930,10930,0
20240613,151500,42098010,10930,10930,10930,10930,1
20240613,151400,42087080,10930,10930,10930,10930,0
20240613,151300,42087080,10930,10930,10930,10930,0
20240613,151200,42087080,10930,10930,10930,10930,92
20240613,151100,41081520,10920,10920,10920,10920,0
20240613,151000,41081520,10920,10920,10920,10920,0
20240613,150900,41081520,10920,10920,10920,10920,0
20240613,150800,41081520,10920,10920,10920,10910,230
20240613,150700,38570110,10920,10920,10920,10920,65
20240613,150600,37860310,10910,10910,10910,10910,0
20240613,150500,37860310,10910,10910,10910,10910,0
20240613,150400,37860310,10910,10910,10910,10910,1
20240613,150300,37849400,10920,10920,10920,10920,0
20240613,150200,37849400,10920,10920,10920,10920,0
20240613,150100,37849400,10920,10920,10920,10920,0
20240613,150000,37849400,10920,10920,10920,10920,0
20240613,145900,37849400,10920,10920,10920,10920,0
20240613,145800,37849400,10920,10920,10920,10920,0
20240613,145700,37849400,10920,10920,10920,10920,0
20240613,145600,37849400,10920,10920,10920,10920,131
20240613,145500,36418880,10930,10930,10930,10930,0
20240613,145400,36418880,10930,10930,10930,10930,0
20240613,145300,36418880,10930,10930,10930,10930,0
20240613,145200,36418880,10930,10930,10930,10930,0
20240613,145100,36418880,10930,10930,10930,10930,0
20240613,145000,36418880,10930,10930,10930,10930,0
20240613,144900,36418880,10930,10930,10930,10930,0
20240613,144800,36418880,10930,10930,10930,10930,0
20240613,144700,36418880,10930,10930,10930,10930,0
20240613,144600,36418880,10930,10930,10930,10930,0
20240613,144500,36418880,10930,10930,10930,10930,0
20240613,144400,36418880,10930,10930,10930,10930,0
20240613,144300,36418880,10930,10930,10930,10930,0
20240613,144200,36418880,10930,10930,10930,10930,0
20240613,144100,36418880,10930,10930,10930,10930,0
20240613,144000,36418880,10930,10930,10930,10930,0
20240613,143900,36418880,10930,10930,10930,10930,0
20240613,143800,36418880,10930,10930,10930,10930,0
20240613,143700,36418880,10930,10930,10930,10930,0
20240613,143600,36418880,10930,10930,10930,10930,0
20240613,143500,36418880,10930,10930,10930,10930,0
20240613,143400,36418880,10930,10930,10930,10930,0
20240613,143300,36418880,10930,10930,10930,10930,0
20240613,143200,36418880,10930,10930,10930,10930,0
20240613,143100,36418880,10930,10930,10930,10930,0
20240613,143000,36418880,10930,10930,10930,10930,1
20240613,142900,36407950,10930,10930,10930,10930,0
20240613,142800,36407950,10930,10930,10930,10930,0
20240613,142700,36407950,10930,10930,10930,10930,0
20240613,142600,36407950,10930,10930,10930,10930,1
20240613,142500,36397020,10930,10930,10930,10930,0
20240613,142400,36397020,10930,10930,10930,10930,0
20240613,142300,36397020,10930,10930,10930,10930,0
20240613,142200,36397020,10930,10930,10930,10930,0
20240613,142100,36397020,10930,10930,10930,10930,0
20240613,142000,36397020,10930,10930,10930,10930,0
20240613,141900,36397020,10930,10930,10930,10930,0
20240613,141800,36397020,10930,10930,10930,10930,0
20240613,141700,36397020,10930,10930,10930,10930,0
20240613,141600,36397020,10930,10930,10930,10930,0
20240613,141500,36397020,10930,10930,10930,10930,0
20240613,141400,36397020,10930,10930,10930,10930,0
20240613,141300,36397020,10930,10930,10930,10930,0
20240613,141200,36397020,10930,10930,10930,10930,0
20240613,141100,36397020,10930,10930,10930,10930,0
20240613,141000,36397020,10930,10930,10930,10930,0
20240613,140900,36397020,10930,10930,10930,10930,0
20240613,140800,36397020,10930,10930,10930,10930,0
20240613,140700,36397020,10930,10930,10930,10930,0
20240613,140600,36397020,10930,10930,10930,10930,0
20240613,140500,36397020,10930,10930,10930,10930,0
20240613,140400,36397020,10930,10930,10930,10930,0
20240613,140300,36397020,10930,10930,10930,10930,0
20240613,140200,36397020,10930,10930,10930,10930,0
20240613,140100,36397020,10930,10930,10930,10930,0
20240613,140000,36397020,10930,10930,10930,10930,0
20240613,135900,36397020,10930,10930,10930,10930,0
20240613,135800,36397020,10930,10930,10930,10930,0
20240613,135700,36397020,10930,10930,10930,10930,0
20240613,135600,36397020,10930,10930,10930,10930,0
20240613,135500,36397020,10930,10930,10930,10930,0
20240613,135400,36397020,10930,10930,10930,10930,0
20240613,135300,36397020,10930,10930,10930,10930,0
20240613,135200,36397020,10930,10930,10930,10930,0
20240613,135100,36397020,10930,10930,10930,10930,0
20240613,135000,36397020,10930,10930,10930,10930,0
20240613,134900,36397020,10930,10930,10930,10930,0
20240613,134800,36397020,10930,10930,10930,10930,0
20240613,134700,36397020,10930,10930,10930,10930,0
20240613,134600,36397020,10930,10930,10930,10930,0
20240613,134500,36397020,10930,10930,10930,10930,0
20240613,134400,36397020,10930,10930,10930,10930,0
20240613,134300,36397020,10930,10930,10930,10930,0
20240613,134200,36397020,10930,10930,10930,10930,0
20240613,134100,36397020,10930,10930,10930,10930,0
20240613,134000,36397020,10930,10930,10930,10930,0
20240613,133900,36397020,10930,10930,10930,10930,0
20240613,133800,36397020,10930,10930,10930,10930,0
20240613,133700,36397020,10930,10930,10930,10930,0
20240613,133600,36397020,10930,10930,10930,10930,0
20240613,133500,36397020,10930,10930,10930,10930,0
20240613,133400,36397020,10930,10930,10930,10930,0
20240613,133300,36397020,10930,10930,10930,10930,0
20240613,133200,36397020,10930,10930,10930,10930,0
20240613,133100,36397020,10930,10930,10930,10930,0
20240613,133000,36397020,10930,10930,10930,10930,0
20240613,132900,36397020,10930,10930,10930,10930,0
20240613,132800,36397020,10930,10930,10930,10930,0
20240613,132700,36397020,10930,10930,10930,10930,0
20240613,132600,36397020,10930,10930,10930,10930,0
20240613,132500,36397020,10930,10930,10930,10930,0
20240613,132400,36397020,10930,10930,10930,10930,0
20240613,132300,36397020,10930,10930,10930,10930,0
20240613,132200,36397020,10930,10930,10930,10930,0
20240613,132100,36397020,10930,10930,10930,10930,418
20240613,132000,31828280,10940,10940,10940,10940,1
20240613,131900,31817340,10930,10930,10930,10930,0
20240613,131800,31817340,10930,10930,10930,10930,0
20240613,131700,31817340,10930,10930,10930,10930,0
20240613,131600,31817340,10930,10930,10930,10930,0
20240613,131500,31817340,10930,10930,10930,10930,0
20240613,131400,31817340,10930,10930,10930,10930,0
20240613,131300,31817340,10930,10930,10930,10930,0
20240613,131200,31817340,10930,10930,10930,10930,0
20240613,131100,31817340,10930,10930,10930,10930,0
20240613,131000,31817340,10930,10930,10930,10930,0
20240613,130900,31817340,10930,10930,10930,10930,0
20240613,130800,31817340,10930,10930,10930,10930,0
20240613,130700,31817340,10930,10930,10930,10930,0
20240613,130600,31817340,10930,10930,10930,10930,0
20240613,130500,31817340,10930,10930,10930,10930,0
20240613,130400,31817340,10930,10930,10930,10930,0
20240613,130300,31817340,10930,10930,10930,10930,0
20240613,130200,31817340,10930,10930,10930,10930,0
20240613,130100,31817340,10930,10930,10930,10930,0
20240613,130000,31817340,10930,10930,10930,10930,0
20240613,125900,31817340,10930,10930,10930,10930,0
20240613,125800,31817340,10930,10930,10930,10930,0
20240613,125700,31817340,10930,10930,10930,10930,0
20240613,125600,31817340,10930,10930,10930,10930,0
20240613,125500,31817340,10930,10930,10930,10930,0
20240613,125400,31817340,10930,10930,10930,10930,0
20240613,125300,31817340,10930,10930,10930,10930,0
20240613,125200,31817340,10930,10930,10930,10930,0
20240613,125100,31817340,10930,10930,10930,10930,0
20240613,125000,31817340,10930,10930,10930,10930,0
20240613,124900,31817340,10930,10930,10930,10930,0
20240613,124800,31817340,10930,10930,10930,10930,0
20240613,124700,31817340,10930,10930,10930,10930,0
20240613,124600,31817340,10930,10930,10930,10930,0
20240613,124500,31817340,10930,10930,10930,10930,0
20240613,124400,31817340,10930,10930,10930,10930,0
20240613,124300,31817340,10930,10930,10930,10930,0
20240613,124200,31817340,10930,10930,10930,10930,0
20240613,124100,31817340,10930,10930,10930,10930,0
20240613,124000,31817340,10930,10930,10930,10930,0
20240613,123900,31817340,10930,10930,10930,10930,0
20240613,123800,31817340,10930,10930,10930,10930,0
20240613,123700,31817340,10930,10930,10930,10930,0
20240613,123600,31817340,10930,10930,10930,10930,0
20240613,123500,31817340,10930,10930,10930,10930,0
20240613,123400,31817340,10930,10930,10930,10930,0
20240613,123300,31817340,10930,10930,10930,10930,0
20240613,123200,31817340,10930,10930,10930,10930,0
20240613,123100,31817340,10930,10930,10930,10930,0
20240613,123000,31817340,10930,10930,10930,10930,0
20240613,122900,31817340,10930,10930,10930,10930,356
20240613,122800,27926260,10930,10930,10930,10930,0
20240613,122700,27926260,10930,10930,10930,10930,0
20240613,122600,27926260,10930,10930,10930,10930,0
20240613,122500,27926260,10930,10930,10930,10930,0
20240613,122400,27926260,10930,10930,10930,10930,0
20240613,122300,27926260,10930,10930,10930,10930,0
20240613,122200,27926260,10930,10930,10930,10930,0
20240613,122100,27926260,10930,10930,10930,10930,0
20240613,122000,27926260,10930,10930,10930,10930,0
20240613,121900,27926260,10930,10930,10930,10930,0
20240613,121800,27926260,10930,10930,10930,10930,0
20240613,121700,27926260,10930,10930,10930,10930,0
20240613,121600,27926260,10930,10930,10930,10930,0
20240613,121500,27926260,10930,10930,10930,10930,0
20240613,121400,27926260,10930,10930,10930,10930,0
20240613,121300,27926260,10930,10930,10930,10930,0
20240613,121200,27926260,10930,10930,10930,10930,0
20240613,121100,27926260,10930,10930,10930,10930,0
20240613,121000,27926260,10930,10930,10930,10930,0
20240613,120900,27926260,10930,10930,10930,10930,0
20240613,120800,27926260,10930,10930,10930,10930,0
20240613,120700,27926260,10930,10930,10930,10930,0
20240613,120600,27926260,10930,10930,10930,10930,0
20240613,120500,27926260,10930,10930,10930,10930,0
20240613,120400,27926260,10930,10930,10930,10930,10
20240613,120300,27816960,10950,10950,10950,10950,0
20240613,120200,27816960,10950,10950,10950,10950,0
20240613,120100,27816960,10950,10950,10950,10950,0
20240613,120000,27816960,10950,10950,10950,10950,2
20240613,115900,27795060,10900,10900,10900,10900,0
20240613,115800,27795060,10900,10900,10900,10900,0
20240613,115700,27795060,10900,10900,10900,10900,7
20240613,115600,27718760,10960,10960,10960,10960,0
20240613,115500,27718760,10960,10960,10960,10960,0
20240613,115400,27718760,10960,10960,10960,10960,0
20240613,115300,27718760,10960,10960,10960,10960,0
20240613,115200,27718760,10960,10960,10960,10960,0
20240613,115100,27718760,10960,10960,10960,10960,0
20240613,115000,27718760,10960,10960,10960,10960,0
20240613,114900,27718760,10960,10960,10960,10960,0
20240613,114800,27718760,10960,10960,10960,10960,0
20240613,114700,27718760,10960,10960,10960,10960,0
20240613,114600,27718760,10960,10960,10960,10960,0
20240613,114500,27718760,10960,10960,10960,10960,0
20240613,114400,27718760,10960,10960,10960,10960,0
20240613,114300,27718760,10960,10960,10960,10960,0
20240613,114200,27718760,10960,10960,10960,10960,0
20240613,114100,27718760,10960,10960,10960,10960,0
20240613,114000,27718760,10960,10960,10960,10960,0
20240613,113900,27718760,10960,10960,10960,10960,0
20240613,113800,27718760,10960,10960,10960,10960,0
20240613,113700,27718760,10960,10960,10960,10960,0
20240613,113600,27718760,10960,10960,10960,10960,0
20240613,113500,27718760,10960,10960,10960,10960,0
20240613,113400,27718760,10960,10960,10960,10960,0
20240613,113300,27718760,10960,10960,10960,10960,0
20240613,113200,27718760,10960,10960,10960,10960,0
20240613,113100,27718760,10960,10960,10960,10960,0
20240613,113000,27718760,10960,10960,10960,10960,0
20240613,112900,27718760,10960,10960,10960,10960,1
20240613,112800,27707800,10890,10890,10890,10890,0
20240613,112700,27707800,10890,10890,10890,10890,0
20240613,112600,27707800,10890,10890,10890,10890,0
20240613,112500,27707800,10890,10890,10890,10890,0
20240613,112400,27707800,10890,10890,10890,10890,0
20240613,112300,27707800,10890,10890,10890,10890,200
20240613,112200,25529800,10890,10890,10890,10890,0
20240613,112100,25529800,10890,10890,10890,10890,0
20240613,112000,25529800,10890,10890,10890,10890,0
20240613,111900,25529800,10890,10890,10890,10890,0
20240613,111800,25529800,10890,10890,10890,10890,0
20240613,111700,25529800,10890,10890,10890,10890,0
20240613,111600,25529800,10890,10890,10890,10890,0
20240613,111500,25529800,10890,10890,10890,10890,0
20240613,111400,25529800,10890,10890,10890,10890,0
20240613,111300,25529800,10890,10890,10890,10890,0
20240613,111200,25529800,10890,10890,10890,10890,0
20240613,111100,25529800,10890,10890,10890,10890,0
20240613,111000,25529800,10890,10900,10900,10890,300
20240613,110900,22262600,10960,10960,10960,10960,0
20240613,110800,22262600,10960,10960,10960,10960,0
20240613,110700,22262600,10960,10960,10960,10960,0
20240613,110600,22262600,10960,10960,10960,10960,0
20240613,110500,22262600,10960,10960,10960,10960,0
20240613,110400,22262600,10960,10960,10960,10960,0
20240613,110300,22262600,10960,10960,10960,10960,0
20240613,110200,22262600,10960,10960,10960,10960,0
20240613,110100,22262600,10960,10960,10960,10960,0
20240613,110000,22262600,10960,10960,10960,10960,0
20240613,105900,22262600,10960,10960,10960,10960,0
20240613,105800,22262600,10960,10960,10960,10960,0
20240613,105700,22262600,10960,10960,10960,10960,0
20240613,105600,22262600,10960,10960,10960,10960,0
20240613,105500,22262600,10960,10960,10960,10960,0
20240613,105400,22262600,10960,10960,10960,10960,0
20240613,105300,22262600,10960,10960,10960,10960,0
20240613,105200,22262600,10960,10960,10960,10960,0
20240613,105100,22262600,10960,10960,10960,10960,0
20240613,105000,22262600,10960,10960,10960,10960,0
20240613,104900,22262600,10960,10960,10960,10960,0
20240613,104800,22262600,10960,10960,10960,10910,3
20240613,104700,22229770,10910,10960,10960,10910,8
20240613,104600,22142290,10910,10960,10960,10910,18
20240613,104500,21945460,10910,10960,10960,10910,26
20240613,104400,21661160,10910,10960,10960,10910,28
20240613,104300,21354980,10910,10960,10960,10910,22
20240613,104200,21114470,10910,10950,10960,10910,26
20240613,104100,20830180,10910,10910,10970,10910,27
20240613,104000,20535490,10910,10910,10910,10910,9
20240613,103900,20437300,10970,10910,10970,10910,1000
20240613,103800,9467420,10890,10890,10890,10890,0
20240613,103700,9467420,10890,10890,10890,10890,0
20240613,103600,9467420,10890,10890,10890,10890,0
20240613,103500,9467420,10890,10890,10890,10890,0
20240613,103400,9467420,10890,10890,10890,10890,0
20240613,103300,9467420,10890,10890,10890,10890,0
20240613,103200,9467420,10890,10890,10890,10890,0
20240613,103100,9467420,10890,10890,10890,10890,0
20240613,103000,9467420,10890,10890,10890,10890,0
20240613,102900,9467420,10890,10890,10890,10890,1
20240613,102800,9456530,10890,10890,10890,10890,0
20240613,102700,9456530,10890,10890,10890,10890,11
20240613,102600,9336740,10890,10890,10890,10890,9
20240613,102500,9238730,10890,10890,10890,10890,10
20240613,102400,9129830,10890,10890,10890,10890,0
20240613,102300,9129830,10890,10890,10890,10890,0
20240613,102200,9129830,10890,10890,10890,10890,0
20240613,102100,9129830,10890,10890,10890,10890,0
20240613,102000,9129830,10890,10890,10890,10890,15
20240613,101900,8966480,10890,10890,10890,10890,13
20240613,101800,8824910,10970,10970,10970,10970,0
20240613,101700,8824910,10970,10970,10970,10970,0
20240613,101600,8824910,10970,10970,10970,10970,0
20240613,101500,8824910,10970,10970,10970,10970,0
20240613,101400,8824910,10970,10970,10970,10970,0
20240613,101300,8824910,10970,10970,10970,10970,0
20240613,101200,8824910,10970,10970,10970,10970,0
20240613,101100,8824910,10970,10970,10970,10970,0
20240613,101000,8824910,10970,10970,10970,10970,0
20240613,100900,8824910,10970,10970,10970,10970,0
20240613,100800,8824910,10970,10970,10970,10970,3
20240613,100700,8792000,10890,10890,10890,10890,0
20240613,100600,8792000,10890,10890,10890,10890,1
20240613,100500,8781110,10890,10890,10890,10890,17
20240613,100400,8595980,10890,10890,10890,10890,26
20240613,100300,8312840,10900,10900,10900,10900,0
20240613,100200,8312840,10900,10900,10900,10900,0
20240613,100100,8312840,10900,10900,10900,10900,0
20240613,100000,8312840,10900,10900,10900,10900,0
20240613,095900,8312840,10900,10900,10900,10900,0
20240613,095800,8312840,10900,10900,10900,10900,0
20240613,095700,8312840,10900,10900,10900,10900,1
20240613,095600,8301940,10890,10890,10970,10880,260
20240613,095500,5456770,10890,10890,10890,10890,14
20240613,095400,5304310,10890,10890,10890,10890,27
20240613,095300,5010280,10890,10890,10890,10890,17
20240613,095200,4825150,10890,10890,10890,10890,10
20240613,095100,4716250,10900,10900,10900,10900,1
20240613,095000,4705350,10910,10910,10910,10910,2
20240613,094900,4683530,10910,10910,10970,10910,4
20240613,094800,4639770,10900,10890,10900,10890,11
20240613,094700,4519910,10890,10890,10890,10890,83
20240613,094600,3616040,10890,10890,10890,10890,0
20240613,094500,3616040,10890,10890,10890,10890,0
20240613,094400,3616040,10890,10890,10890,10890,0
20240613,094300,3616040,10890,10890,10890,10890,0
20240613,094200,3616040,10890,10880,10890,10880,300
20240613,094100,349060,10880,10880,10880,10880,2
20240613,094000,327300,10870,10870,10870,10870,16
20240613,093900,153380,10970,10970,10970,10970,0
20240613,093800,153380,10970,10970,10970,10970,0
20240613,093700,153380,10970,10970,10970,10970,0
20240613,093600,153380,10970,10970,10970,10970,0
20240613,093500,153380,10970,10970,10970,10970,0
20240613,093400,153380,10970,10970,10970,10970,0
20240613,093300,153380,10970,10970,10970,10970,0
20240613,093200,153380,10970,10970,10970,10970,0
20240613,093100,153380,10970,10970,10970,10970,0
20240613,093000,153380,10970,10970,10970,10970,1
20240613,092900,142410,10970,10970,10970,10970,1
20240613,092800,131440,10850,10850,10850,10850,0
20240613,092700,131440,10850,10850,10850,10850,0
20240613,092600,131440,10850,10850,10850,10850,0
20240613,092500,131440,10850,10850,10850,10850,0
20240613,092400,131440,10850,10850,10850,10850,0
20240613,092300,131440,10850,10850,10850,10850,0
20240613,092200,131440,10850,10850,10850,10850,0
20240613,092100,131440,10850,10850,10850,10850,0
20240613,092000,131440,10850,10850,10850,10850,0
20240613,091900,131440,10850,10850,10850,10850,0
20240613,091800,131440,10850,10850,10850,10850,0
20240613,091700,131440,10850,10850,10850,10850,0
20240613,091600,131440,10850,10850,10850,10850,0
20240613,091500,131440,10850,10850,10850,10850,0
20240613,091400,131440,10850,10850,10850,10850,0
20240613,091300,131440,10850,10890,10890,10850,7
20240613,091200,55450,11050,11050,11050,11050,0
20240613,091100,55450,11050,11050,11050,11050,0
20240613,091000,55450,11050,11050,11050,11050,0
20240613,090900,55450,11050,11050,11050,11050,0
20240613,090800,55450,11050,11050,11050,11050,0
20240613,090700,55450,11050,11050,11050,11050,0
20240613,090600,55450,11050,11050,11050,11050,0
20240613,090500,55450,11050,11050,11050,11050,0
20240613,090400,55450,11050,11050,11050,11050,0
20240613,090300,55450,11050,11050,11050,11050,1
20240613,090200,44400,11100,11100,11100,11100,0
20240613,090100,44400,11100,11100,11100,11100,0
20240613,090000,44400,11100,11100,11100,11100,4