KissMeData/036670/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192100,84329280,7310,7310,7310,7310,356
20240607,192000,84329280,7310,7310,7310,7310,0
20240607,191900,84329280,7310,7310,7310,7310,0
20240607,191800,84329280,7310,7310,7310,7310,0
20240607,191700,84329280,7310,7310,7310,7310,0
20240607,191600,84329280,7310,7310,7310,7310,0
20240607,191500,84329280,7310,7310,7310,7310,0
20240607,191400,84329280,7310,7310,7310,7310,0
20240607,191300,84329280,7310,7310,7310,7310,0
20240607,191200,84329280,7310,7310,7310,7310,0
20240607,191100,84329280,7310,7310,7310,7310,0
20240607,191000,84329280,7310,7310,7310,7310,0
20240607,190900,84329280,7310,7310,7310,7310,0
20240607,190800,84329280,7310,7310,7310,7310,0
20240607,190700,84329280,7310,7310,7310,7310,0
20240607,190600,84329280,7310,7310,7310,7310,0
20240607,190500,84329280,7310,7310,7310,7310,0
20240607,190400,84329280,7310,7310,7310,7310,0
20240607,190300,84329280,7310,7310,7310,7310,0
20240607,190200,84329280,7310,7310,7310,7310,0
20240607,190100,84329280,7310,7310,7310,7310,0
20240607,190000,84329280,7310,7310,7310,7310,0
20240607,185900,84329280,7310,7310,7310,7310,0
20240607,185800,84329280,7310,7310,7310,7310,0
20240607,185700,84329280,7310,7310,7310,7310,0
20240607,185600,84329280,7310,7310,7310,7310,0
20240607,185500,84329280,7310,7310,7310,7310,0
20240607,185400,84329280,7310,7310,7310,7310,0
20240607,185300,84329280,7310,7310,7310,7310,0
20240607,185200,84329280,7310,7310,7310,7310,0
20240607,185100,84329280,7310,7310,7310,7310,356
20240607,185000,84329280,7310,7310,7310,7310,0
20240607,184900,84329280,7310,7310,7310,7310,0
20240607,184800,84329280,7310,7310,7310,7310,0
20240607,184700,84329280,7310,7310,7310,7310,0
20240607,184600,84329280,7310,7310,7310,7310,0
20240607,184500,84329280,7310,7310,7310,7310,0
20240607,184400,84329280,7310,7310,7310,7310,0
20240607,184300,84329280,7310,7310,7310,7310,0
20240607,184200,84329280,7310,7310,7310,7310,0
20240607,184100,84329280,7310,7310,7310,7310,0
20240607,184000,84329280,7310,7310,7310,7310,0
20240607,183900,84329280,7310,7310,7310,7310,0
20240607,183800,84329280,7310,7310,7310,7310,0
20240607,183700,84329280,7310,7310,7310,7310,0
20240607,183600,84329280,7310,7310,7310,7310,0
20240607,183500,84329280,7310,7310,7310,7310,0
20240607,183400,84329280,7310,7310,7310,7310,0
20240607,183300,84329280,7310,7310,7310,7310,0
20240607,183200,84329280,7310,7310,7310,7310,0
20240607,183100,84329280,7310,7310,7310,7310,0
20240607,183000,84329280,7310,7310,7310,7310,0
20240607,182900,84329280,7310,7310,7310,7310,0
20240607,182800,84329280,7310,7310,7310,7310,0
20240607,182700,84329280,7310,7310,7310,7310,0
20240607,182600,84329280,7310,7310,7310,7310,0
20240607,182500,84329280,7310,7310,7310,7310,0
20240607,182400,84329280,7310,7310,7310,7310,0
20240607,182300,84329280,7310,7310,7310,7310,0
20240607,182200,84329280,7310,7310,7310,7310,0
20240607,182100,84329280,7310,7310,7310,7310,356
20240607,182000,84329280,7310,7310,7310,7310,0
20240607,181900,84329280,7310,7310,7310,7310,0
20240607,181800,84329280,7310,7310,7310,7310,0
20240607,181700,84329280,7310,7310,7310,7310,0
20240607,181600,84329280,7310,7310,7310,7310,0
20240607,181500,84329280,7310,7310,7310,7310,0
20240607,181400,84329280,7310,7310,7310,7310,0
20240607,181300,84329280,7310,7310,7310,7310,0
20240607,181200,84329280,7310,7310,7310,7310,0
20240607,181100,84329280,7310,7310,7310,7310,0
20240607,181000,84329280,7310,7310,7310,7310,0
20240607,180900,84329280,7310,7310,7310,7310,0
20240607,180800,84329280,7310,7310,7310,7310,0
20240607,180700,84329280,7310,7310,7310,7310,0
20240607,180600,84329280,7310,7310,7310,7310,0
20240607,180500,84329280,7310,7310,7310,7310,0
20240607,180400,84329280,7310,7310,7310,7310,0
20240607,180300,84329280,7310,7310,7310,7310,0
20240607,180200,84329280,7310,7310,7310,7310,0
20240607,180100,84329280,7310,7310,7310,7310,0
20240607,180000,84329280,7310,7310,7310,7310,0
20240607,175900,84329280,7310,7310,7310,7310,0
20240607,175800,84329280,7310,7310,7310,7310,0
20240607,175700,84329280,7310,7310,7310,7310,0
20240607,175600,84329280,7310,7310,7310,7310,0
20240607,175500,84329280,7310,7310,7310,7310,0
20240607,175400,84329280,7310,7310,7310,7310,0
20240607,175300,84329280,7310,7310,7310,7310,0
20240607,175200,84329280,7310,7310,7310,7310,0
20240607,175100,84329280,7310,7310,7310,7310,356
20240607,175000,84329280,7310,7310,7310,7310,0
20240607,174900,84329280,7310,7310,7310,7310,0
20240607,174800,84329280,7310,7310,7310,7310,0
20240607,174700,84329280,7310,7310,7310,7310,0
20240607,174600,84329280,7310,7310,7310,7310,0
20240607,174500,84329280,7310,7310,7310,7310,0
20240607,174400,84329280,7310,7310,7310,7310,0
20240607,174300,84329280,7310,7310,7310,7310,0
20240607,174200,84329280,7310,7310,7310,7310,0
20240607,174100,84329280,7310,7310,7310,7310,0
20240607,174000,84329280,7310,7310,7310,7310,0
20240607,173900,84329280,7310,7310,7310,7310,0
20240607,173800,84329280,7310,7310,7310,7310,0
20240607,173700,84329280,7310,7310,7310,7310,0
20240607,173600,84329280,7310,7310,7310,7310,0
20240607,173500,84329280,7310,7310,7310,7310,0
20240607,173400,84329280,7310,7310,7310,7310,0
20240607,173300,84329280,7310,7310,7310,7310,0
20240607,173200,84329280,7310,7310,7310,7310,0
20240607,173100,84329280,7310,7310,7310,7310,0
20240607,173000,84329280,7310,7310,7310,7310,0
20240607,172900,84329280,7310,7310,7310,7310,0
20240607,172800,84329280,7310,7310,7310,7310,0
20240607,172700,84329280,7310,7310,7310,7310,0
20240607,172600,84329280,7310,7310,7310,7310,0
20240607,172500,84329280,7310,7310,7310,7310,0
20240607,172400,84329280,7310,7310,7310,7310,0
20240607,172300,84329280,7310,7310,7310,7310,0
20240607,172200,84329280,7310,7310,7310,7310,0
20240607,172100,84329280,7310,7310,7310,7310,356
20240607,172000,84329280,7310,7310,7310,7310,0
20240607,171900,84329280,7310,7310,7310,7310,0
20240607,171800,84329280,7310,7310,7310,7310,0
20240607,171700,84329280,7310,7310,7310,7310,0
20240607,171600,84329280,7310,7310,7310,7310,0
20240607,171500,84329280,7310,7310,7310,7310,0
20240607,171400,84329280,7310,7310,7310,7310,0
20240607,171300,84329280,7310,7310,7310,7310,0
20240607,171200,84329280,7310,7310,7310,7310,0
20240607,171100,84329280,7310,7310,7310,7310,0
20240607,171000,84329280,7310,7310,7310,7310,0
20240607,170900,84329280,7310,7310,7310,7310,0
20240607,170800,84329280,7310,7310,7310,7310,0
20240607,170700,84329280,7310,7310,7310,7310,0
20240607,170600,84329280,7310,7310,7310,7310,0
20240607,170500,84329280,7310,7310,7310,7310,0
20240607,170400,84329280,7310,7310,7310,7310,0
20240607,170300,84329280,7310,7310,7310,7310,0
20240607,170200,84329280,7310,7310,7310,7310,0
20240607,170100,84329280,7310,7310,7310,7310,0
20240607,170000,84329280,7310,7310,7310,7310,0
20240607,165900,84329280,7310,7310,7310,7310,0
20240607,165800,84329280,7310,7310,7310,7310,0
20240607,165700,84329280,7310,7310,7310,7310,0
20240607,165600,84329280,7310,7310,7310,7310,0
20240607,165500,84329280,7310,7310,7310,7310,0
20240607,165400,84329280,7310,7310,7310,7310,0
20240607,165300,84329280,7310,7310,7310,7310,0
20240607,165200,84329280,7310,7310,7310,7310,0
20240607,165100,84329280,7310,7310,7310,7310,356
20240607,165000,84329280,7310,7310,7310,7310,0
20240607,164900,84329280,7310,7310,7310,7310,0
20240607,164800,84329280,7310,7310,7310,7310,0
20240607,164700,84329280,7310,7310,7310,7310,0
20240607,164600,84329280,7310,7310,7310,7310,0
20240607,164500,84329280,7310,7310,7310,7310,0
20240607,164400,84329280,7310,7310,7310,7310,0
20240607,164300,84329280,7310,7310,7310,7310,0
20240607,164200,84329280,7310,7310,7310,7310,0
20240607,164100,84329280,7310,7310,7310,7310,0
20240607,164000,84329280,7310,7310,7310,7310,0
20240607,163900,84329280,7310,7310,7310,7310,0
20240607,163800,84329280,7310,7310,7310,7310,0
20240607,163700,84329280,7310,7310,7310,7310,0
20240607,163600,84329280,7310,7310,7310,7310,0
20240607,163500,84329280,7310,7310,7310,7310,0
20240607,163400,84329280,7310,7310,7310,7310,0
20240607,163300,84329280,7310,7310,7310,7310,0
20240607,163200,84329280,7310,7310,7310,7310,0
20240607,163100,84329280,7310,7310,7310,7310,0
20240607,163000,84329280,7310,7310,7310,7310,0
20240607,162900,84329280,7310,7310,7310,7310,0
20240607,162800,84329280,7310,7310,7310,7310,0
20240607,162700,84329280,7310,7310,7310,7310,0
20240607,162600,84329280,7310,7310,7310,7310,0
20240607,162500,84329280,7310,7310,7310,7310,0
20240607,162400,84329280,7310,7310,7310,7310,0
20240607,162300,84329280,7310,7310,7310,7310,0
20240607,162200,84329280,7310,7310,7310,7310,0
20240607,162100,84329280,7310,7310,7310,7310,356
20240607,162000,84329280,7310,7310,7310,7310,0
20240607,161900,84329280,7310,7310,7310,7310,0
20240607,161800,84329280,7310,7310,7310,7310,0
20240607,161700,84329280,7310,7310,7310,7310,0
20240607,161600,84329280,7310,7310,7310,7310,0
20240607,161500,84329280,7310,7310,7310,7310,0
20240607,161400,84329280,7310,7310,7310,7310,0
20240607,161300,84329280,7310,7310,7310,7310,0
20240607,161200,84329280,7310,7310,7310,7310,0
20240607,161100,84329280,7310,7310,7310,7310,0
20240607,161000,84329280,7310,7310,7310,7310,0
20240607,160900,84329280,7310,7310,7310,7310,0
20240607,160800,84329280,7310,7310,7310,7310,0
20240607,160700,84329280,7310,7310,7310,7310,0
20240607,160600,84329280,7310,7310,7310,7310,0
20240607,160500,84329280,7310,7310,7310,7310,0
20240607,160400,84329280,7310,7310,7310,7310,0
20240607,160300,84329280,7310,7310,7310,7310,0
20240607,160200,84329280,7310,7310,7310,7310,0
20240607,160100,84329280,7310,7310,7310,7310,0
20240607,160000,84329280,7310,7310,7310,7310,0
20240607,155900,84329280,7310,7310,7310,7310,0
20240607,155800,84329280,7310,7310,7310,7310,0
20240607,155700,84329280,7310,7310,7310,7310,0
20240607,155600,84329280,7310,7310,7310,7310,0
20240607,155500,84329280,7310,7310,7310,7310,0
20240607,155400,84329280,7310,7310,7310,7310,0
20240607,155300,84329280,7310,7310,7310,7310,0
20240607,155200,84329280,7310,7310,7310,7310,0
20240607,155100,84329280,7310,7310,7310,7310,356
20240607,155000,84329280,7310,7310,7310,7310,0
20240607,154900,84329280,7310,7310,7310,7310,0
20240607,154800,84329280,7310,7310,7310,7310,0
20240607,154700,84329280,7310,7310,7310,7310,0
20240607,154600,84329280,7310,7310,7310,7310,0
20240607,154500,84329280,7310,7310,7310,7310,0
20240607,154400,84329280,7310,7310,7310,7310,0
20240607,154300,84329280,7310,7310,7310,7310,0
20240607,154200,84329280,7310,7310,7310,7310,0
20240607,154100,84329280,7310,7310,7310,7310,0
20240607,154000,84329280,7310,7310,7310,7310,0
20240607,153900,84329280,7310,7310,7310,7310,0
20240607,153800,84329280,7310,7310,7310,7310,0
20240607,153700,84329280,7310,7310,7310,7310,0
20240607,153600,84329280,7310,7310,7310,7310,0
20240607,153500,84329280,7310,7310,7310,7310,0
20240607,153400,84329280,7310,7310,7310,7310,0
20240607,153300,84329280,7310,7310,7310,7310,0
20240607,153200,84329280,7310,7310,7310,7310,0
20240607,153100,84329280,7310,7310,7310,7310,0
20240607,153000,84329280,7310,7310,7310,7310,356
20240607,152900,81726920,7280,7280,7280,7280,0
20240607,152800,81726920,7280,7280,7280,7280,0
20240607,152700,81726920,7280,7280,7280,7280,0
20240607,152600,81726920,7280,7280,7280,7280,0
20240607,152500,81726920,7280,7280,7280,7280,0
20240607,152400,81726920,7280,7280,7280,7280,0
20240607,152300,81726920,7280,7280,7280,7280,0
20240607,152200,81726920,7280,7280,7280,7280,0
20240607,152100,81726920,7280,7280,7280,7280,0
20240607,152000,81726920,7280,7280,7280,7280,0
20240607,151900,81726920,7280,7280,7280,7280,0
20240607,151800,81726920,7280,7280,7280,7280,0
20240607,151700,81726920,7280,7280,7280,7280,42
20240607,151600,81421160,7290,7290,7290,7290,0
20240607,151500,81421160,7290,7290,7290,7290,43
20240607,151400,81107690,7280,7280,7280,7280,0
20240607,151300,81107690,7280,7280,7280,7280,0
20240607,151200,81107690,7280,7280,7280,7280,0
20240607,151100,81107690,7280,7280,7280,7280,1
20240607,151000,81100410,7340,7340,7340,7340,0
20240607,150900,81100410,7340,7340,7340,7340,0
20240607,150800,81100410,7340,7340,7340,7340,0
20240607,150700,81100410,7340,7340,7340,7340,0
20240607,150600,81100410,7340,7340,7340,7340,0
20240607,150500,81100410,7340,7340,7340,7340,1
20240607,150400,81093070,7340,7340,7340,7340,0
20240607,150300,81093070,7340,7340,7340,7340,0
20240607,150200,81093070,7340,7340,7340,7340,0
20240607,150100,81093070,7340,7340,7340,7340,21
20240607,150000,80938930,7340,7280,7340,7280,248
20240607,145900,79126890,7290,7290,7290,7290,0
20240607,145800,79126890,7290,7290,7290,7290,145
20240607,145700,78069840,7340,7340,7340,7340,0
20240607,145600,78069840,7340,7340,7340,7340,0
20240607,145500,78069840,7340,7340,7340,7340,0
20240607,145400,78069840,7340,7310,7340,7310,10
20240607,145300,77996600,7310,7310,7310,7310,50
20240607,145200,77631100,7310,7300,7310,7300,210
20240607,145100,76097900,7300,7300,7300,7300,0
20240607,145000,76097900,7300,7300,7300,7300,0
20240607,144900,76097900,7300,7300,7300,7300,0
20240607,144800,76097900,7300,7300,7300,7300,0
20240607,144700,76097900,7300,7300,7300,7300,0
20240607,144600,76097900,7300,7300,7300,7300,0
20240607,144500,76097900,7300,7300,7300,7300,0
20240607,144400,76097900,7300,7300,7300,7300,12
20240607,144300,76010300,7300,7300,7300,7300,0
20240607,144200,76010300,7300,7300,7300,7300,0
20240607,144100,76010300,7300,7300,7300,7300,0
20240607,144000,76010300,7300,7300,7300,7300,0
20240607,143900,76010300,7300,7300,7300,7300,0
20240607,143800,76010300,7300,7300,7300,7300,0
20240607,143700,76010300,7300,7300,7300,7300,14
20240607,143600,75908100,7280,7280,7280,7280,121
20240607,143500,75027220,7280,7280,7280,7280,53
20240607,143400,74641380,7280,7280,7280,7280,46
20240607,143300,74306500,7270,7270,7270,7270,24
20240607,143200,74132020,7280,7280,7280,7280,998
20240607,143100,66866580,7280,7280,7280,7280,0
20240607,143000,66866580,7280,7290,7290,7280,100
20240607,142900,66138300,7290,7290,7290,7290,0
20240607,142800,66138300,7290,7290,7290,7290,1
20240607,142700,66131010,7300,7300,7300,7300,0
20240607,142600,66131010,7300,7300,7300,7300,0
20240607,142500,66131010,7300,7300,7300,7300,0
20240607,142400,66131010,7300,7300,7300,7300,0
20240607,142300,66131010,7300,7300,7300,7300,0
20240607,142200,66131010,7300,7300,7300,7300,0
20240607,142100,66131010,7300,7300,7300,7300,0
20240607,142000,66131010,7300,7300,7300,7300,0
20240607,141900,66131010,7300,7300,7300,7300,0
20240607,141800,66131010,7300,7300,7300,7300,0
20240607,141700,66131010,7300,7300,7300,7300,0
20240607,141600,66131010,7300,7300,7300,7300,0
20240607,141500,66131010,7300,7290,7300,7280,247
20240607,141400,64331890,7290,7290,7290,7290,0
20240607,141300,64331890,7290,7290,7290,7290,0
20240607,141200,64331890,7290,7290,7290,7290,0
20240607,141100,64331890,7290,7290,7290,7290,0
20240607,141000,64331890,7290,7290,7290,7290,0
20240607,140900,64331890,7290,7290,7290,7290,0
20240607,140800,64331890,7290,7290,7290,7290,10
20240607,140700,64258990,7300,7300,7300,7300,0
20240607,140600,64258990,7300,7300,7300,7300,0
20240607,140500,64258990,7300,7300,7300,7300,0
20240607,140400,64258990,7300,7300,7300,7300,64
20240607,140300,63791790,7280,7280,7280,7280,0
20240607,140200,63791790,7280,7280,7280,7280,0
20240607,140100,63791790,7280,7280,7280,7280,0
20240607,140000,63791790,7280,7280,7280,7280,0
20240607,135900,63791790,7280,7280,7280,7280,500
20240607,135800,60151790,7290,7290,7290,7290,0
20240607,135700,60151790,7290,7330,7330,7290,500
20240607,135600,56505870,7290,7290,7290,7290,0
20240607,135500,56505870,7290,7290,7290,7290,0
20240607,135400,56505870,7290,7290,7290,7290,0
20240607,135300,56505870,7290,7290,7290,7290,0
20240607,135200,56505870,7290,7290,7290,7290,0
20240607,135100,56505870,7290,7350,7350,7290,326
20240607,135000,54124150,7360,7360,7360,7360,0
20240607,134900,54124150,7360,7360,7360,7360,0
20240607,134800,54124150,7360,7360,7360,7360,0
20240607,134700,54124150,7360,7360,7360,7360,0
20240607,134600,54124150,7360,7360,7360,7360,0
20240607,134500,54124150,7360,7360,7360,7360,0
20240607,134400,54124150,7360,7360,7360,7360,0
20240607,134300,54124150,7360,7360,7360,7360,0
20240607,134200,54124150,7360,7360,7360,7360,0
20240607,134100,54124150,7360,7360,7360,7360,0
20240607,134000,54124150,7360,7360,7360,7360,0
20240607,133900,54124150,7360,7360,7360,7360,1
20240607,133800,54116790,7360,7360,7360,7360,0
20240607,133700,54116790,7360,7360,7360,7360,0
20240607,133600,54116790,7360,7360,7360,7360,0
20240607,133500,54116790,7360,7360,7360,7360,0
20240607,133400,54116790,7360,7360,7360,7360,10
20240607,133300,54043190,7360,7360,7360,7360,0
20240607,133200,54043190,7360,7360,7360,7360,0
20240607,133100,54043190,7360,7360,7360,7360,0
20240607,133000,54043190,7360,7360,7360,7360,0
20240607,132900,54043190,7360,7360,7360,7360,0
20240607,132800,54043190,7360,7360,7360,7360,0
20240607,132700,54043190,7360,7360,7360,7360,0
20240607,132600,54043190,7360,7360,7360,7360,0
20240607,132500,54043190,7360,7360,7360,7360,0
20240607,132400,54043190,7360,7360,7360,7360,0
20240607,132300,54043190,7360,7360,7360,7360,10
20240607,132200,53969590,7360,7360,7360,7360,0
20240607,132100,53969590,7360,7360,7360,7360,0
20240607,132000,53969590,7360,7360,7360,7360,0
20240607,131900,53969590,7360,7360,7360,7360,0
20240607,131800,53969590,7360,7360,7360,7360,0
20240607,131700,53969590,7360,7360,7360,7360,0
20240607,131600,53969590,7360,7360,7360,7360,0
20240607,131500,53969590,7360,7360,7360,7360,30
20240607,131400,53748790,7360,7360,7360,7360,0
20240607,131300,53748790,7360,7360,7360,7360,0
20240607,131200,53748790,7360,7360,7360,7360,0
20240607,131100,53748790,7360,7360,7360,7360,0
20240607,131000,53748790,7360,7360,7360,7360,0
20240607,130900,53748790,7360,7360,7360,7360,0
20240607,130800,53748790,7360,7360,7360,7360,0
20240607,130700,53748790,7360,7360,7360,7360,0
20240607,130600,53748790,7360,7360,7360,7360,0
20240607,130500,53748790,7360,7360,7360,7360,0
20240607,130400,53748790,7360,7360,7360,7360,0
20240607,130300,53748790,7360,7360,7360,7360,0
20240607,130200,53748790,7360,7360,7360,7360,0
20240607,130100,53748790,7360,7360,7360,7360,0
20240607,130000,53748790,7360,7360,7360,7360,7
20240607,125900,53697270,7310,7310,7310,7310,0
20240607,125800,53697270,7310,7310,7310,7310,0
20240607,125700,53697270,7310,7310,7310,7310,0
20240607,125600,53697270,7310,7310,7310,7310,0
20240607,125500,53697270,7310,7310,7310,7310,0
20240607,125400,53697270,7310,7310,7310,7310,0
20240607,125300,53697270,7310,7310,7310,7310,0
20240607,125200,53697270,7310,7310,7310,7310,0
20240607,125100,53697270,7310,7310,7310,7310,0
20240607,125000,53697270,7310,7310,7310,7310,0
20240607,124900,53697270,7310,7310,7310,7310,0
20240607,124800,53697270,7310,7310,7310,7310,0
20240607,124700,53697270,7310,7310,7310,7310,0
20240607,124600,53697270,7310,7310,7310,7310,0
20240607,124500,53697270,7310,7310,7310,7310,0
20240607,124400,53697270,7310,7310,7310,7310,0
20240607,124300,53697270,7310,7310,7310,7310,0
20240607,124200,53697270,7310,7310,7310,7310,0
20240607,124100,53697270,7310,7310,7310,7310,0
20240607,124000,53697270,7310,7310,7310,7310,0
20240607,123900,53697270,7310,7310,7310,7310,0
20240607,123800,53697270,7310,7310,7310,7310,0
20240607,123700,53697270,7310,7310,7310,7310,0
20240607,123600,53697270,7310,7310,7310,7310,0
20240607,123500,53697270,7310,7310,7310,7310,0
20240607,123400,53697270,7310,7310,7310,7310,0
20240607,123300,53697270,7310,7310,7310,7310,0
20240607,123200,53697270,7310,7350,7350,7310,5
20240607,123100,53660680,7360,7360,7360,7360,0
20240607,123000,53660680,7360,7360,7360,7360,1
20240607,122900,53653320,7360,7360,7360,7360,0
20240607,122800,53653320,7360,7360,7360,7360,0
20240607,122700,53653320,7360,7360,7360,7360,0
20240607,122600,53653320,7360,7360,7360,7360,0
20240607,122500,53653320,7360,7360,7360,7360,0
20240607,122400,53653320,7360,7360,7360,7360,100
20240607,122300,52917320,7360,7360,7360,7360,0
20240607,122200,52917320,7360,7360,7360,7360,0
20240607,122100,52917320,7360,7360,7360,7360,0
20240607,122000,52917320,7360,7360,7360,7360,0
20240607,121900,52917320,7360,7360,7360,7360,0
20240607,121800,52917320,7360,7360,7360,7360,0
20240607,121700,52917320,7360,7360,7360,7360,0
20240607,121600,52917320,7360,7360,7360,7360,0
20240607,121500,52917320,7360,7360,7360,7360,0
20240607,121400,52917320,7360,7360,7360,7360,0
20240607,121300,52917320,7360,7360,7360,7360,1
20240607,121200,52909960,7360,7360,7360,7360,0
20240607,121100,52909960,7360,7360,7360,7360,0
20240607,121000,52909960,7360,7360,7360,7360,0
20240607,120900,52909960,7360,7360,7360,7360,0
20240607,120800,52909960,7360,7360,7360,7360,0
20240607,120700,52909960,7360,7360,7360,7360,0
20240607,120600,52909960,7360,7360,7360,7360,0
20240607,120500,52909960,7360,7360,7360,7360,0
20240607,120400,52909960,7360,7360,7360,7360,5
20240607,120300,52873160,7360,7360,7360,7360,0
20240607,120200,52873160,7360,7360,7360,7360,1
20240607,120100,52865800,7370,7370,7370,7370,0
20240607,120000,52865800,7370,7370,7370,7370,0
20240607,115900,52865800,7370,7370,7370,7370,0
20240607,115800,52865800,7370,7370,7370,7370,5
20240607,115700,52828950,7370,7370,7370,7370,0
20240607,115600,52828950,7370,7370,7370,7370,0
20240607,115500,52828950,7370,7360,7370,7360,100
20240607,115400,52092750,7370,7370,7370,7370,0
20240607,115300,52092750,7370,7370,7370,7370,0
20240607,115200,52092750,7370,7370,7370,7370,0
20240607,115100,52092750,7370,7370,7370,7370,0
20240607,115000,52092750,7370,7370,7370,7370,0
20240607,114900,52092750,7370,7370,7370,7370,0
20240607,114800,52092750,7370,7370,7370,7370,0
20240607,114700,52092750,7370,7370,7370,7370,0
20240607,114600,52092750,7370,7300,7370,7300,421
20240607,114500,48998910,7300,7300,7300,7300,20
20240607,114400,48852910,7290,7290,7290,7290,91
20240607,114300,48189520,7290,7290,7290,7290,2
20240607,114200,48174940,7250,7250,7250,7250,0
20240607,114100,48174940,7250,7290,7290,7250,25
20240607,114000,47993490,7290,7260,7290,7250,32
20240607,113900,47761400,7290,7290,7290,7290,50
20240607,113800,47396900,7290,7290,7290,7290,0
20240607,113700,47396900,7290,7290,7290,7290,0
20240607,113600,47396900,7290,7290,7290,7290,1
20240607,113500,47389610,7290,7290,7290,7290,0
20240607,113400,47389610,7290,7290,7290,7290,0
20240607,113300,47389610,7290,7290,7290,7290,0
20240607,113200,47389610,7290,7290,7290,7290,0
20240607,113100,47389610,7290,7290,7290,7290,0
20240607,113000,47389610,7290,7290,7290,7290,0
20240607,112900,47389610,7290,7290,7290,7290,0
20240607,112800,47389610,7290,7280,7300,7250,210
20240607,112700,45865060,7340,7340,7340,7340,0
20240607,112600,45865060,7340,7340,7340,7340,0
20240607,112500,45865060,7340,7350,7350,7180,4898
20240607,112400,10180800,7350,7350,7350,7350,0
20240607,112300,10180800,7350,7360,7360,7350,40
20240607,112200,9886700,7380,7380,7380,7380,94
20240607,112100,9192980,7380,7380,7380,7380,9
20240607,112000,9126560,7350,7350,7350,7350,0
20240607,111900,9126560,7350,7350,7350,7350,0
20240607,111800,9126560,7350,7370,7370,7350,136
20240607,111700,8125670,7380,7380,7380,7380,0
20240607,111600,8125670,7380,7380,7380,7380,0
20240607,111500,8125670,7380,7380,7380,7380,0
20240607,111400,8125670,7380,7380,7380,7380,10
20240607,111300,8051870,7380,7380,7380,7380,0
20240607,111200,8051870,7380,7380,7380,7380,0
20240607,111100,8051870,7380,7380,7380,7380,0
20240607,111000,8051870,7380,7380,7380,7380,1
20240607,110900,8044490,7380,7380,7380,7380,677
20240607,110800,3048230,7380,7380,7380,7380,0
20240607,110700,3048230,7380,7380,7380,7380,0
20240607,110600,3048230,7380,7380,7380,7380,0
20240607,110500,3048230,7380,7380,7380,7380,0
20240607,110400,3048230,7380,7380,7380,7380,0
20240607,110300,3048230,7380,7380,7380,7380,0
20240607,110200,3048230,7380,7380,7380,7380,0
20240607,110100,3048230,7380,7380,7380,7380,0
20240607,110000,3048230,7380,7380,7380,7380,0
20240607,105900,3048230,7380,7380,7380,7380,10
20240607,105800,2974430,7380,7380,7380,7380,0
20240607,105700,2974430,7380,7380,7380,7380,0
20240607,105600,2974430,7380,7380,7380,7380,0
20240607,105500,2974430,7380,7380,7380,7380,0
20240607,105400,2974430,7380,7380,7380,7380,0
20240607,105300,2974430,7380,7380,7380,7380,0
20240607,105200,2974430,7380,7380,7380,7380,0
20240607,105100,2974430,7380,7380,7380,7380,0
20240607,105000,2974430,7380,7380,7380,7380,0
20240607,104900,2974430,7380,7380,7380,7380,2
20240607,104800,2959670,7380,7380,7380,7380,100
20240607,104700,2221670,7380,7380,7380,7380,0
20240607,104600,2221670,7380,7380,7380,7380,0
20240607,104500,2221670,7380,7380,7380,7380,1
20240607,104400,2214290,7380,7380,7380,7380,0
20240607,104300,2214290,7380,7380,7380,7380,12
20240607,104200,2125730,7390,7390,7390,7390,0
20240607,104100,2125730,7390,7390,7390,7390,0
20240607,104000,2125730,7390,7390,7390,7390,0
20240607,103900,2125730,7390,7390,7390,7390,0
20240607,103800,2125730,7390,7390,7390,7390,0
20240607,103700,2125730,7390,7390,7390,7390,0
20240607,103600,2125730,7390,7390,7390,7390,0
20240607,103500,2125730,7390,7390,7390,7390,0
20240607,103400,2125730,7390,7390,7390,7390,0
20240607,103300,2125730,7390,7390,7390,7390,0
20240607,103200,2125730,7390,7390,7390,7390,1
20240607,103100,2118340,7390,7390,7390,7390,2
20240607,103000,2103560,7400,7400,7400,7400,0
20240607,102900,2103560,7400,7400,7400,7400,1
20240607,102800,2096160,7400,7400,7400,7400,0
20240607,102700,2096160,7400,7400,7400,7400,10
20240607,102600,2022160,7400,7400,7400,7400,0
20240607,102500,2022160,7400,7400,7400,7400,0
20240607,102400,2022160,7400,7400,7400,7400,0
20240607,102300,2022160,7400,7400,7400,7400,0
20240607,102200,2022160,7400,7400,7400,7400,0
20240607,102100,2022160,7400,7400,7400,7400,0
20240607,102000,2022160,7400,7400,7400,7400,0
20240607,101900,2022160,7400,7400,7400,7400,0
20240607,101800,2022160,7400,7400,7400,7400,0
20240607,101700,2022160,7400,7400,7400,7400,0
20240607,101600,2022160,7400,7400,7400,7400,0
20240607,101500,2022160,7400,7400,7400,7400,0
20240607,101400,2022160,7400,7400,7400,7400,0
20240607,101300,2022160,7400,7400,7400,7400,0
20240607,101200,2022160,7400,7400,7400,7400,0
20240607,101100,2022160,7400,7400,7400,7400,0
20240607,101000,2022160,7400,7400,7400,7400,10
20240607,100900,1948160,7400,7400,7400,7400,0
20240607,100800,1948160,7400,7400,7400,7400,0
20240607,100700,1948160,7400,7400,7400,7400,0
20240607,100600,1948160,7400,7400,7400,7400,0
20240607,100500,1948160,7400,7400,7400,7400,0
20240607,100400,1948160,7400,7400,7400,7400,0
20240607,100300,1948160,7400,7400,7400,7400,0
20240607,100200,1948160,7400,7400,7400,7400,0
20240607,100100,1948160,7400,7400,7400,7400,0
20240607,100000,1948160,7400,7400,7400,7400,0
20240607,095900,1948160,7400,7400,7400,7400,0
20240607,095800,1948160,7400,7400,7400,7400,1
20240607,095700,1940760,7400,7400,7400,7400,5
20240607,095600,1903760,7400,7400,7400,7400,0
20240607,095500,1903760,7400,7400,7400,7400,0
20240607,095400,1903760,7400,7400,7400,7400,0
20240607,095300,1903760,7400,7400,7400,7400,0
20240607,095200,1903760,7400,7400,7400,7400,2
20240607,095100,1888960,7380,7380,7380,7380,96
20240607,095000,1180480,7380,7380,7380,7380,0
20240607,094900,1180480,7380,7380,7380,7380,0
20240607,094800,1180480,7380,7380,7380,7380,0
20240607,094700,1180480,7380,7380,7380,7380,1
20240607,094600,1173100,7380,7380,7380,7380,0
20240607,094500,1173100,7380,7380,7380,7380,0
20240607,094400,1173100,7380,7380,7380,7380,0
20240607,094300,1173100,7380,7380,7380,7380,0
20240607,094200,1173100,7380,7380,7380,7380,0
20240607,094100,1173100,7380,7380,7380,7380,7
20240607,094000,1121440,7380,7380,7380,7380,2
20240607,093900,1106680,7380,7380,7380,7380,1
20240607,093800,1099300,7380,7380,7380,7380,1
20240607,093700,1091920,7380,7380,7380,7380,0
20240607,093600,1091920,7380,7380,7380,7380,0
20240607,093500,1091920,7380,7380,7380,7380,92
20240607,093400,412960,7370,7370,7370,7370,0
20240607,093300,412960,7370,7370,7370,7370,30
20240607,093200,191860,7380,7380,7380,7380,1
20240607,093100,184480,7380,7380,7380,7380,0
20240607,093000,184480,7380,7380,7380,7380,0
20240607,092900,184480,7380,7380,7380,7380,0
20240607,092800,184480,7380,7380,7380,7380,0
20240607,092700,184480,7380,7380,7380,7380,4
20240607,092600,154960,7370,7370,7370,7370,1
20240607,092500,147590,7370,7370,7370,7370,0
20240607,092400,147590,7370,7370,7370,7370,1
20240607,092300,140220,7380,7380,7380,7380,0
20240607,092200,140220,7380,7380,7380,7380,0
20240607,092100,140220,7380,7380,7380,7380,0
20240607,092000,140220,7380,7380,7380,7380,0
20240607,091900,140220,7380,7380,7380,7380,0
20240607,091800,140220,7380,7380,7380,7380,0
20240607,091700,140220,7380,7380,7380,7380,0
20240607,091600,140220,7380,7380,7380,7380,0
20240607,091500,140220,7380,7380,7380,7380,0
20240607,091400,140220,7380,7380,7380,7380,0
20240607,091300,140220,7380,7380,7380,7380,0
20240607,091200,140220,7380,7380,7380,7380,0
20240607,091100,140220,7380,7380,7380,7380,2
20240607,091000,125460,7380,7380,7380,7380,0
20240607,090900,125460,7380,7380,7380,7380,0
20240607,090800,125460,7380,7380,7380,7380,0
20240607,090700,125460,7380,7380,7380,7380,0
20240607,090600,125460,7380,7380,7380,7380,8
20240607,090500,66420,7380,7380,7380,7380,0
20240607,090400,66420,7380,7380,7380,7380,0
20240607,090300,66420,7380,7380,7380,7380,0
20240607,090200,66420,7380,7380,7380,7380,0
20240607,090100,66420,7380,7380,7380,7380,9
20240607,090000,0,7380,7380,7380,7380,0