KissMeData/036670/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192300,10423760,7300,7300,7300,7300,4
20240628,192200,10423760,7300,7300,7300,7300,0
20240628,192100,10423760,7300,7300,7300,7300,0
20240628,192000,10423760,7300,7300,7300,7300,0
20240628,191900,10423760,7300,7300,7300,7300,0
20240628,191800,10423760,7300,7300,7300,7300,0
20240628,191700,10423760,7300,7300,7300,7300,0
20240628,191600,10423760,7300,7300,7300,7300,0
20240628,191500,10423760,7300,7300,7300,7300,0
20240628,191400,10423760,7300,7300,7300,7300,0
20240628,191300,10423760,7300,7300,7300,7300,0
20240628,191200,10423760,7300,7300,7300,7300,0
20240628,191100,10423760,7300,7300,7300,7300,0
20240628,191000,10423760,7300,7300,7300,7300,0
20240628,190900,10423760,7300,7300,7300,7300,0
20240628,190800,10423760,7300,7300,7300,7300,0
20240628,190700,10423760,7300,7300,7300,7300,0
20240628,190600,10423760,7300,7300,7300,7300,0
20240628,190500,10423760,7300,7300,7300,7300,0
20240628,190400,10423760,7300,7300,7300,7300,0
20240628,190300,10423760,7300,7300,7300,7300,0
20240628,190200,10423760,7300,7300,7300,7300,0
20240628,190100,10423760,7300,7300,7300,7300,0
20240628,190000,10423760,7300,7300,7300,7300,0
20240628,185900,10423760,7300,7300,7300,7300,0
20240628,185800,10423760,7300,7300,7300,7300,0
20240628,185700,10423760,7300,7300,7300,7300,0
20240628,185600,10423760,7300,7300,7300,7300,0
20240628,185500,10423760,7300,7300,7300,7300,0
20240628,185400,10423760,7300,7300,7300,7300,0
20240628,185300,10423760,7300,7300,7300,7300,4
20240628,185200,10423760,7300,7300,7300,7300,0
20240628,185100,10423760,7300,7300,7300,7300,0
20240628,185000,10423760,7300,7300,7300,7300,0
20240628,184900,10423760,7300,7300,7300,7300,0
20240628,184800,10423760,7300,7300,7300,7300,0
20240628,184700,10423760,7300,7300,7300,7300,0
20240628,184600,10423760,7300,7300,7300,7300,0
20240628,184500,10423760,7300,7300,7300,7300,0
20240628,184400,10423760,7300,7300,7300,7300,0
20240628,184300,10423760,7300,7300,7300,7300,0
20240628,184200,10423760,7300,7300,7300,7300,0
20240628,184100,10423760,7300,7300,7300,7300,0
20240628,184000,10423760,7300,7300,7300,7300,0
20240628,183900,10423760,7300,7300,7300,7300,0
20240628,183800,10423760,7300,7300,7300,7300,0
20240628,183700,10423760,7300,7300,7300,7300,0
20240628,183600,10423760,7300,7300,7300,7300,0
20240628,183500,10423760,7300,7300,7300,7300,0
20240628,183400,10423760,7300,7300,7300,7300,0
20240628,183300,10423760,7300,7300,7300,7300,0
20240628,183200,10423760,7300,7300,7300,7300,0
20240628,183100,10423760,7300,7300,7300,7300,0
20240628,183000,10423760,7300,7300,7300,7300,0
20240628,182900,10423760,7300,7300,7300,7300,0
20240628,182800,10423760,7300,7300,7300,7300,0
20240628,182700,10423760,7300,7300,7300,7300,0
20240628,182600,10423760,7300,7300,7300,7300,0
20240628,182500,10423760,7300,7300,7300,7300,0
20240628,182400,10423760,7300,7300,7300,7300,0
20240628,182300,10423760,7300,7300,7300,7300,4
20240628,182200,10423760,7300,7300,7300,7300,0
20240628,182100,10423760,7300,7300,7300,7300,0
20240628,182000,10423760,7300,7300,7300,7300,0
20240628,181900,10423760,7300,7300,7300,7300,0
20240628,181800,10423760,7300,7300,7300,7300,0
20240628,181700,10423760,7300,7300,7300,7300,0
20240628,181600,10423760,7300,7300,7300,7300,0
20240628,181500,10423760,7300,7300,7300,7300,0
20240628,181400,10423760,7300,7300,7300,7300,0
20240628,181300,10423760,7300,7300,7300,7300,0
20240628,181200,10423760,7300,7300,7300,7300,0
20240628,181100,10423760,7300,7300,7300,7300,0
20240628,181000,10423760,7300,7300,7300,7300,0
20240628,180900,10423760,7300,7300,7300,7300,0
20240628,180800,10423760,7300,7300,7300,7300,0
20240628,180700,10423760,7300,7300,7300,7300,0
20240628,180600,10423760,7300,7300,7300,7300,0
20240628,180500,10423760,7300,7300,7300,7300,0
20240628,180400,10423760,7300,7300,7300,7300,0
20240628,180300,10423760,7300,7300,7300,7300,0
20240628,180200,10423760,7300,7300,7300,7300,0
20240628,180100,10423760,7300,7300,7300,7300,0
20240628,180000,10423760,7300,7300,7300,7300,0
20240628,175900,10423760,7300,7300,7300,7300,0
20240628,175800,10423760,7300,7300,7300,7300,0
20240628,175700,10423760,7300,7300,7300,7300,0
20240628,175600,10423760,7300,7300,7300,7300,0
20240628,175500,10423760,7300,7300,7300,7300,0
20240628,175400,10423760,7300,7300,7300,7300,0
20240628,175300,10423760,7300,7300,7300,7300,4
20240628,175200,10423760,7300,7300,7300,7300,0
20240628,175100,10423760,7300,7300,7300,7300,0
20240628,175000,10423760,7300,7300,7300,7300,0
20240628,174900,10423760,7300,7300,7300,7300,0
20240628,174800,10423760,7300,7300,7300,7300,0
20240628,174700,10423760,7300,7300,7300,7300,0
20240628,174600,10423760,7300,7300,7300,7300,0
20240628,174500,10423760,7300,7300,7300,7300,0
20240628,174400,10423760,7300,7300,7300,7300,0
20240628,174300,10423760,7300,7300,7300,7300,0
20240628,174200,10423760,7300,7300,7300,7300,0
20240628,174100,10423760,7300,7300,7300,7300,0
20240628,174000,10423760,7300,7300,7300,7300,0
20240628,173900,10423760,7300,7300,7300,7300,0
20240628,173800,10423760,7300,7300,7300,7300,0
20240628,173700,10423760,7300,7300,7300,7300,0
20240628,173600,10423760,7300,7300,7300,7300,0
20240628,173500,10423760,7300,7300,7300,7300,0
20240628,173400,10423760,7300,7300,7300,7300,0
20240628,173300,10423760,7300,7300,7300,7300,0
20240628,173200,10423760,7300,7300,7300,7300,0
20240628,173100,10423760,7300,7300,7300,7300,0
20240628,173000,10423760,7300,7300,7300,7300,0
20240628,172900,10423760,7300,7300,7300,7300,0
20240628,172800,10423760,7300,7300,7300,7300,0
20240628,172700,10423760,7300,7300,7300,7300,0
20240628,172600,10423760,7300,7300,7300,7300,0
20240628,172500,10423760,7300,7300,7300,7300,0
20240628,172400,10423760,7300,7300,7300,7300,0
20240628,172300,10423760,7300,7300,7300,7300,4
20240628,172200,10423760,7300,7300,7300,7300,0
20240628,172100,10423760,7300,7300,7300,7300,0
20240628,172000,10423760,7300,7300,7300,7300,0
20240628,171900,10423760,7300,7300,7300,7300,0
20240628,171800,10423760,7300,7300,7300,7300,0
20240628,171700,10423760,7300,7300,7300,7300,0
20240628,171600,10423760,7300,7300,7300,7300,0
20240628,171500,10423760,7300,7300,7300,7300,0
20240628,171400,10423760,7300,7300,7300,7300,0
20240628,171300,10423760,7300,7300,7300,7300,0
20240628,171200,10423760,7300,7300,7300,7300,0
20240628,171100,10423760,7300,7300,7300,7300,0
20240628,171000,10423760,7300,7300,7300,7300,0
20240628,170900,10423760,7300,7300,7300,7300,0
20240628,170800,10423760,7300,7300,7300,7300,0
20240628,170700,10423760,7300,7300,7300,7300,0
20240628,170600,10423760,7300,7300,7300,7300,0
20240628,170500,10423760,7300,7300,7300,7300,0
20240628,170400,10423760,7300,7300,7300,7300,0
20240628,170300,10423760,7300,7300,7300,7300,0
20240628,170200,10423760,7300,7300,7300,7300,0
20240628,170100,10423760,7300,7300,7300,7300,0
20240628,170000,10423760,7300,7300,7300,7300,0
20240628,165900,10423760,7300,7300,7300,7300,0
20240628,165800,10423760,7300,7300,7300,7300,0
20240628,165700,10423760,7300,7300,7300,7300,0
20240628,165600,10423760,7300,7300,7300,7300,0
20240628,165500,10423760,7300,7300,7300,7300,0
20240628,165400,10423760,7300,7300,7300,7300,0
20240628,165300,10423760,7300,7300,7300,7300,4
20240628,165200,10423760,7300,7300,7300,7300,0
20240628,165100,10423760,7300,7300,7300,7300,0
20240628,165000,10423760,7300,7300,7300,7300,0
20240628,164900,10423760,7300,7300,7300,7300,0
20240628,164800,10423760,7300,7300,7300,7300,0
20240628,164700,10423760,7300,7300,7300,7300,0
20240628,164600,10423760,7300,7300,7300,7300,0
20240628,164500,10423760,7300,7300,7300,7300,0
20240628,164400,10423760,7300,7300,7300,7300,0
20240628,164300,10423760,7300,7300,7300,7300,0
20240628,164200,10423760,7300,7300,7300,7300,0
20240628,164100,10423760,7300,7300,7300,7300,0
20240628,164000,10423760,7300,7300,7300,7300,0
20240628,163900,10423760,7300,7300,7300,7300,0
20240628,163800,10423760,7300,7300,7300,7300,0
20240628,163700,10423760,7300,7300,7300,7300,0
20240628,163600,10423760,7300,7300,7300,7300,0
20240628,163500,10423760,7300,7300,7300,7300,0
20240628,163400,10423760,7300,7300,7300,7300,0
20240628,163300,10423760,7300,7300,7300,7300,0
20240628,163200,10423760,7300,7300,7300,7300,0
20240628,163100,10423760,7300,7300,7300,7300,0
20240628,163000,10423760,7300,7300,7300,7300,0
20240628,162900,10423760,7300,7300,7300,7300,0
20240628,162800,10423760,7300,7300,7300,7300,0
20240628,162700,10423760,7300,7300,7300,7300,0
20240628,162600,10423760,7300,7300,7300,7300,0
20240628,162500,10423760,7300,7300,7300,7300,0
20240628,162400,10423760,7300,7300,7300,7300,0
20240628,162300,10423760,7300,7300,7300,7300,4
20240628,162200,10423760,7300,7300,7300,7300,0
20240628,162100,10423760,7300,7300,7300,7300,0
20240628,162000,10423760,7300,7300,7300,7300,0
20240628,161900,10423760,7300,7300,7300,7300,0
20240628,161800,10423760,7300,7300,7300,7300,0
20240628,161700,10423760,7300,7300,7300,7300,0
20240628,161600,10423760,7300,7300,7300,7300,0
20240628,161500,10423760,7300,7300,7300,7300,0
20240628,161400,10423760,7300,7300,7300,7300,0
20240628,161300,10423760,7300,7300,7300,7300,0
20240628,161200,10423760,7300,7300,7300,7300,0
20240628,161100,10423760,7300,7300,7300,7300,0
20240628,161000,10423760,7300,7300,7300,7300,0
20240628,160900,10423760,7300,7300,7300,7300,0
20240628,160800,10423760,7300,7300,7300,7300,0
20240628,160700,10423760,7300,7300,7300,7300,0
20240628,160600,10423760,7300,7300,7300,7300,0
20240628,160500,10423760,7300,7300,7300,7300,0
20240628,160400,10423760,7300,7300,7300,7300,0
20240628,160300,10423760,7300,7300,7300,7300,0
20240628,160200,10423760,7300,7300,7300,7300,0
20240628,160100,10423760,7300,7300,7300,7300,0
20240628,160000,10423760,7300,7300,7300,7300,0
20240628,155900,10423760,7300,7300,7300,7300,0
20240628,155800,10423760,7300,7300,7300,7300,0
20240628,155700,10423760,7300,7300,7300,7300,0
20240628,155600,10423760,7300,7300,7300,7300,0
20240628,155500,10423760,7300,7300,7300,7300,0
20240628,155400,10423760,7300,7300,7300,7300,0
20240628,155300,10423760,7300,7300,7300,7300,4
20240628,155200,10423760,7300,7300,7300,7300,0
20240628,155100,10423760,7300,7300,7300,7300,0
20240628,155000,10423760,7300,7300,7300,7300,0
20240628,154900,10423760,7300,7300,7300,7300,0
20240628,154800,10423760,7300,7300,7300,7300,0
20240628,154700,10423760,7300,7300,7300,7300,0
20240628,154600,10423760,7300,7300,7300,7300,0
20240628,154500,10423760,7300,7300,7300,7300,0
20240628,154400,10423760,7300,7300,7300,7300,0
20240628,154300,10423760,7300,7300,7300,7300,0
20240628,154200,10423760,7300,7300,7300,7300,0
20240628,154100,10423760,7300,7300,7300,7300,0
20240628,154000,10423760,7300,7300,7300,7300,0
20240628,153900,10423760,7300,7300,7300,7300,0
20240628,153800,10423760,7300,7300,7300,7300,0
20240628,153700,10423760,7300,7300,7300,7300,0
20240628,153600,10423760,7300,7300,7300,7300,0
20240628,153500,10423760,7300,7300,7300,7300,0
20240628,153400,10423760,7300,7300,7300,7300,0
20240628,153300,10423760,7300,7300,7300,7300,0
20240628,153200,10423760,7300,7300,7300,7300,0
20240628,153100,10423760,7300,7300,7300,7300,0
20240628,153000,10423760,7300,7300,7300,7300,4
20240628,152900,10394560,7290,7290,7290,7290,0
20240628,152800,10394560,7290,7290,7290,7290,0
20240628,152700,10394560,7290,7290,7290,7290,0
20240628,152600,10394560,7290,7290,7290,7290,0
20240628,152500,10394560,7290,7290,7290,7290,0
20240628,152400,10394560,7290,7290,7290,7290,0
20240628,152300,10394560,7290,7290,7290,7290,0
20240628,152200,10394560,7290,7290,7290,7290,0
20240628,152100,10394560,7290,7290,7290,7290,0
20240628,152000,10394560,7290,7290,7290,7290,0
20240628,151900,10394560,7290,7290,7290,7290,0
20240628,151800,10394560,7290,7290,7290,7290,0
20240628,151700,10394560,7290,7290,7290,7290,0
20240628,151600,10394560,7290,7290,7290,7290,15
20240628,151500,10285210,7290,7290,7290,7290,0
20240628,151400,10285210,7290,7290,7290,7290,0
20240628,151300,10285210,7290,7290,7290,7290,0
20240628,151200,10285210,7290,7320,7320,7290,230
20240628,151100,8606100,7300,7300,7300,7300,15
20240628,151000,8496600,7310,7310,7310,7310,0
20240628,150900,8496600,7310,7310,7310,7310,0
20240628,150800,8496600,7310,7310,7310,7310,2
20240628,150700,8481980,7320,7320,7320,7320,0
20240628,150600,8481980,7320,7320,7320,7320,0
20240628,150500,8481980,7320,7320,7320,7320,6
20240628,150400,8438060,7320,7320,7320,7320,18
20240628,150300,8306300,7320,7320,7320,7320,0
20240628,150200,8306300,7320,7320,7320,7320,0
20240628,150100,8306300,7320,7320,7320,7320,0
20240628,150000,8306300,7320,7320,7320,7320,0
20240628,145900,8306300,7320,7320,7320,7320,0
20240628,145800,8306300,7320,7320,7320,7320,2
20240628,145700,8291660,7320,7320,7320,7320,0
20240628,145600,8291660,7320,7320,7320,7320,0
20240628,145500,8291660,7320,7320,7320,7320,0
20240628,145400,8291660,7320,7320,7320,7320,2
20240628,145300,8277020,7320,7320,7320,7320,0
20240628,145200,8277020,7320,7320,7320,7320,0
20240628,145100,8277020,7320,7320,7320,7320,0
20240628,145000,8277020,7320,7320,7320,7320,1
20240628,144900,8269700,7330,7330,7330,7330,0
20240628,144800,8269700,7330,7330,7330,7330,0
20240628,144700,8269700,7330,7330,7330,7330,0
20240628,144600,8269700,7330,7330,7330,7330,0
20240628,144500,8269700,7330,7330,7330,7330,0
20240628,144400,8269700,7330,7330,7330,7330,0
20240628,144300,8269700,7330,7330,7330,7330,0
20240628,144200,8269700,7330,7330,7330,7330,0
20240628,144100,8269700,7330,7330,7330,7330,0
20240628,144000,8269700,7330,7330,7330,7330,0
20240628,143900,8269700,7330,7330,7330,7330,0
20240628,143800,8269700,7330,7330,7330,7330,0
20240628,143700,8269700,7330,7330,7330,7330,0
20240628,143600,8269700,7330,7330,7330,7330,0
20240628,143500,8269700,7330,7330,7330,7330,0
20240628,143400,8269700,7330,7330,7330,7330,0
20240628,143300,8269700,7330,7330,7330,7330,0
20240628,143200,8269700,7330,7330,7330,7330,0
20240628,143100,8269700,7330,7330,7330,7330,28
20240628,143000,8064460,7330,7330,7330,7330,0
20240628,142900,8064460,7330,7330,7330,7330,0
20240628,142800,8064460,7330,7330,7330,7330,0
20240628,142700,8064460,7330,7330,7330,7330,0
20240628,142600,8064460,7330,7330,7330,7330,10
20240628,142500,7991160,7330,7330,7330,7330,0
20240628,142400,7991160,7330,7330,7330,7330,0
20240628,142300,7991160,7330,7330,7330,7330,0
20240628,142200,7991160,7330,7330,7330,7330,0
20240628,142100,7991160,7330,7330,7330,7330,0
20240628,142000,7991160,7330,7330,7330,7330,0
20240628,141900,7991160,7330,7330,7330,7330,1
20240628,141800,7983830,7300,7300,7300,7300,0
20240628,141700,7983830,7300,7300,7300,7300,7
20240628,141600,7932730,7290,7290,7290,7290,0
20240628,141500,7932730,7290,7290,7290,7290,0
20240628,141400,7932730,7290,7290,7290,7290,0
20240628,141300,7932730,7290,7290,7290,7290,0
20240628,141200,7932730,7290,7290,7290,7290,0
20240628,141100,7932730,7290,7290,7290,7290,0
20240628,141000,7932730,7290,7290,7290,7290,0
20240628,140900,7932730,7290,7290,7290,7290,0
20240628,140800,7932730,7290,7290,7290,7290,0
20240628,140700,7932730,7290,7290,7290,7290,0
20240628,140600,7932730,7290,7310,7310,7290,15
20240628,140500,7823360,7320,7320,7320,7320,0
20240628,140400,7823360,7320,7320,7320,7320,0
20240628,140300,7823360,7320,7320,7320,7320,0
20240628,140200,7823360,7320,7320,7320,7320,0
20240628,140100,7823360,7320,7320,7320,7320,0
20240628,140000,7823360,7320,7320,7320,7320,0
20240628,135900,7823360,7320,7320,7320,7320,0
20240628,135800,7823360,7320,7320,7320,7320,0
20240628,135700,7823360,7320,7320,7320,7320,0
20240628,135600,7823360,7320,7320,7320,7320,0
20240628,135500,7823360,7320,7320,7320,7320,0
20240628,135400,7823360,7320,7320,7320,7320,0
20240628,135300,7823360,7320,7320,7320,7320,0
20240628,135200,7823360,7320,7320,7320,7320,0
20240628,135100,7823360,7320,7320,7320,7320,0
20240628,135000,7823360,7320,7320,7320,7320,0
20240628,134900,7823360,7320,7320,7320,7320,0
20240628,134800,7823360,7320,7320,7320,7320,0
20240628,134700,7823360,7320,7320,7320,7320,0
20240628,134600,7823360,7320,7320,7320,7320,0
20240628,134500,7823360,7320,7320,7320,7320,0
20240628,134400,7823360,7320,7320,7320,7320,0
20240628,134300,7823360,7320,7320,7320,7320,0
20240628,134200,7823360,7320,7320,7320,7320,0
20240628,134100,7823360,7320,7320,7320,7320,0
20240628,134000,7823360,7320,7320,7320,7320,0
20240628,133900,7823360,7320,7320,7320,7320,0
20240628,133800,7823360,7320,7320,7320,7320,12
20240628,133700,7735520,7320,7320,7320,7320,1
20240628,133600,7728200,7320,7320,7320,7320,1
20240628,133500,7720880,7330,7330,7330,7330,0
20240628,133400,7720880,7330,7330,7330,7330,0
20240628,133300,7720880,7330,7330,7330,7330,0
20240628,133200,7720880,7330,7330,7330,7330,0
20240628,133100,7720880,7330,7330,7330,7330,0
20240628,133000,7720880,7330,7330,7330,7330,0
20240628,132900,7720880,7330,7330,7330,7330,0
20240628,132800,7720880,7330,7330,7330,7330,0
20240628,132700,7720880,7330,7330,7330,7330,0
20240628,132600,7720880,7330,7330,7330,7330,0
20240628,132500,7720880,7330,7330,7330,7330,50
20240628,132400,7354380,7320,7320,7320,7320,0
20240628,132300,7354380,7320,7320,7320,7320,0
20240628,132200,7354380,7320,7320,7320,7320,0
20240628,132100,7354380,7320,7320,7320,7320,0
20240628,132000,7354380,7320,7320,7320,7320,0
20240628,131900,7354380,7320,7320,7320,7320,12
20240628,131800,7266540,7320,7320,7320,7320,38
20240628,131700,6988380,7300,7300,7300,7300,12
20240628,131600,6900780,7300,7300,7300,7300,0
20240628,131500,6900780,7300,7300,7300,7300,0
20240628,131400,6900780,7300,7300,7300,7300,100
20240628,131300,6170780,7300,7310,7310,7300,20
20240628,131200,6024700,7320,7320,7320,7320,0
20240628,131100,6024700,7320,7320,7320,7320,0
20240628,131000,6024700,7320,7320,7320,7320,0
20240628,130900,6024700,7320,7320,7320,7320,0
20240628,130800,6024700,7320,7320,7320,7320,0
20240628,130700,6024700,7320,7320,7320,7320,0
20240628,130600,6024700,7320,7320,7320,7320,0
20240628,130500,6024700,7320,7320,7320,7320,0
20240628,130400,6024700,7320,7320,7320,7320,12
20240628,130300,5936860,7320,7320,7320,7320,0
20240628,130200,5936860,7320,7320,7320,7320,0
20240628,130100,5936860,7320,7320,7320,7320,0
20240628,130000,5936860,7320,7320,7320,7320,0
20240628,125900,5936860,7320,7320,7320,7320,0
20240628,125800,5936860,7320,7320,7320,7320,0
20240628,125700,5936860,7320,7320,7320,7320,0
20240628,125600,5936860,7320,7320,7320,7320,0
20240628,125500,5936860,7320,7320,7320,7320,0
20240628,125400,5936860,7320,7320,7320,7320,1
20240628,125300,5929540,7330,7330,7330,7330,0
20240628,125200,5929540,7330,7330,7330,7330,0
20240628,125100,5929540,7330,7330,7330,7330,13
20240628,125000,5834250,7330,7330,7330,7330,0
20240628,124900,5834250,7330,7330,7330,7330,0
20240628,124800,5834250,7330,7330,7330,7330,0
20240628,124700,5834250,7330,7330,7330,7330,0
20240628,124600,5834250,7330,7330,7330,7330,0
20240628,124500,5834250,7330,7330,7330,7330,0
20240628,124400,5834250,7330,7330,7330,7330,0
20240628,124300,5834250,7330,7330,7330,7330,16
20240628,124200,5716970,7330,7330,7330,7330,0
20240628,124100,5716970,7330,7330,7330,7330,0
20240628,124000,5716970,7330,7330,7330,7330,0
20240628,123900,5716970,7330,7330,7330,7330,10
20240628,123800,5643670,7330,7330,7330,7330,0
20240628,123700,5643670,7330,7330,7330,7330,0
20240628,123600,5643670,7330,7330,7330,7330,0
20240628,123500,5643670,7330,7330,7330,7330,0
20240628,123400,5643670,7330,7330,7330,7330,0
20240628,123300,5643670,7330,7330,7330,7330,0
20240628,123200,5643670,7330,7330,7330,7330,6
20240628,123100,5599690,7330,7330,7330,7330,0
20240628,123000,5599690,7330,7330,7330,7330,0
20240628,122900,5599690,7330,7330,7330,7330,0
20240628,122800,5599690,7330,7330,7330,7330,0
20240628,122700,5599690,7330,7330,7330,7330,0
20240628,122600,5599690,7330,7330,7330,7330,0
20240628,122500,5599690,7330,7330,7330,7330,0
20240628,122400,5599690,7330,7330,7330,7330,0
20240628,122300,5599690,7330,7330,7330,7330,0
20240628,122200,5599690,7330,7330,7330,7330,0
20240628,122100,5599690,7330,7330,7330,7330,0
20240628,122000,5599690,7330,7330,7330,7330,0
20240628,121900,5599690,7330,7330,7330,7330,0
20240628,121800,5599690,7330,7330,7330,7330,0
20240628,121700,5599690,7330,7330,7330,7330,0
20240628,121600,5599690,7330,7330,7330,7330,0
20240628,121500,5599690,7330,7330,7330,7330,0
20240628,121400,5599690,7330,7330,7330,7330,0
20240628,121300,5599690,7330,7330,7330,7330,0
20240628,121200,5599690,7330,7330,7330,7330,0
20240628,121100,5599690,7330,7330,7330,7330,0
20240628,121000,5599690,7330,7330,7330,7330,0
20240628,120900,5599690,7330,7330,7330,7330,0
20240628,120800,5599690,7330,7330,7330,7330,0
20240628,120700,5599690,7330,7330,7330,7330,0
20240628,120600,5599690,7330,7330,7330,7330,0
20240628,120500,5599690,7330,7330,7330,7330,0
20240628,120400,5599690,7330,7330,7330,7330,0
20240628,120300,5599690,7330,7330,7330,7330,0
20240628,120200,5599690,7330,7330,7330,7330,0
20240628,120100,5599690,7330,7330,7330,7330,0
20240628,120000,5599690,7330,7330,7330,7330,0
20240628,115900,5599690,7330,7330,7330,7330,0
20240628,115800,5599690,7330,7330,7330,7330,0
20240628,115700,5599690,7330,7330,7330,7330,0
20240628,115600,5599690,7330,7330,7330,7330,0
20240628,115500,5599690,7330,7330,7330,7330,0
20240628,115400,5599690,7330,7330,7330,7330,0
20240628,115300,5599690,7330,7330,7330,7330,0
20240628,115200,5599690,7330,7330,7330,7330,0
20240628,115100,5599690,7330,7330,7330,7330,0
20240628,115000,5599690,7330,7330,7330,7330,0
20240628,114900,5599690,7330,7330,7330,7330,14
20240628,114800,5497070,7340,7340,7340,7340,0
20240628,114700,5497070,7340,7340,7340,7340,0
20240628,114600,5497070,7340,7340,7340,7340,0
20240628,114500,5497070,7340,7340,7340,7340,0
20240628,114400,5497070,7340,7340,7340,7340,0
20240628,114300,5497070,7340,7340,7340,7340,0
20240628,114200,5497070,7340,7340,7340,7340,0
20240628,114100,5497070,7340,7340,7340,7340,0
20240628,114000,5497070,7340,7340,7340,7340,0
20240628,113900,5497070,7340,7340,7340,7340,0
20240628,113800,5497070,7340,7340,7340,7340,0
20240628,113700,5497070,7340,7340,7340,7340,0
20240628,113600,5497070,7340,7340,7340,7340,0
20240628,113500,5497070,7340,7340,7340,7340,0
20240628,113400,5497070,7340,7340,7340,7340,0
20240628,113300,5497070,7340,7340,7340,7340,0
20240628,113200,5497070,7340,7340,7340,7340,0
20240628,113100,5497070,7340,7340,7340,7340,0
20240628,113000,5497070,7340,7340,7340,7340,0
20240628,112900,5497070,7340,7340,7340,7340,0
20240628,112800,5497070,7340,7340,7340,7340,11
20240628,112700,5416330,7340,7280,7340,7280,50
20240628,112600,5051390,7280,7280,7280,7280,60
20240628,112500,4614590,7280,7280,7280,7280,0
20240628,112400,4614590,7280,7280,7280,7280,0
20240628,112300,4614590,7280,7280,7280,7280,10
20240628,112200,4541790,7280,7280,7280,7280,20
20240628,112100,4396190,7280,7280,7280,7280,42
20240628,112000,4090430,7280,7280,7280,7280,0
20240628,111900,4090430,7280,7280,7280,7280,50
20240628,111800,3726430,7280,7280,7280,7280,0
20240628,111700,3726430,7280,7280,7280,7280,0
20240628,111600,3726430,7280,7280,7280,7280,0
20240628,111500,3726430,7280,7280,7280,7280,0
20240628,111400,3726430,7280,7280,7280,7280,15
20240628,111300,3617230,7280,7280,7280,7280,0
20240628,111200,3617230,7280,7280,7280,7280,0
20240628,111100,3617230,7280,7280,7280,7280,0
20240628,111000,3617230,7280,7280,7280,7280,2
20240628,110900,3602670,7280,7280,7280,7280,0
20240628,110800,3602670,7280,7280,7280,7280,0
20240628,110700,3602670,7280,7280,7280,7280,2
20240628,110600,3588110,7270,7270,7270,7270,0
20240628,110500,3588110,7270,7270,7270,7270,0
20240628,110400,3588110,7270,7270,7270,7270,0
20240628,110300,3588110,7270,7270,7270,7270,0
20240628,110200,3588110,7270,7270,7270,7270,0
20240628,110100,3588110,7270,7270,7270,7270,0
20240628,110000,3588110,7270,7270,7270,7270,0
20240628,105900,3588110,7270,7270,7270,7270,0
20240628,105800,3588110,7270,7270,7270,7270,0
20240628,105700,3588110,7270,7270,7270,7270,1
20240628,105600,3580840,7270,7270,7270,7270,0
20240628,105500,3580840,7270,7270,7270,7270,0
20240628,105400,3580840,7270,7270,7270,7270,0
20240628,105300,3580840,7270,7270,7270,7270,0
20240628,105200,3580840,7270,7270,7270,7270,0
20240628,105100,3580840,7270,7270,7270,7270,0
20240628,105000,3580840,7270,7270,7270,7270,0
20240628,104900,3580840,7270,7270,7270,7270,0
20240628,104800,3580840,7270,7270,7270,7270,0
20240628,104700,3580840,7270,7270,7270,7270,0
20240628,104600,3580840,7270,7270,7270,7270,0
20240628,104500,3580840,7270,7270,7270,7270,0
20240628,104400,3580840,7270,7270,7270,7270,0
20240628,104300,3580840,7270,7270,7270,7270,0
20240628,104200,3580840,7270,7270,7270,7270,0
20240628,104100,3580840,7270,7270,7270,7270,0
20240628,104000,3580840,7270,7270,7270,7270,0
20240628,103900,3580840,7270,7270,7270,7270,0
20240628,103800,3580840,7270,7270,7270,7270,0
20240628,103700,3580840,7270,7270,7270,7270,0
20240628,103600,3580840,7270,7270,7270,7270,0
20240628,103500,3580840,7270,7270,7270,7270,0
20240628,103400,3580840,7270,7270,7270,7270,0
20240628,103300,3580840,7270,7270,7270,7270,40
20240628,103200,3290040,7280,7280,7280,7280,1
20240628,103100,3282760,7280,7280,7280,7280,0
20240628,103000,3282760,7280,7280,7280,7280,0
20240628,102900,3282760,7280,7280,7280,7270,16
20240628,102800,3166370,7270,7270,7270,7270,39
20240628,102700,2882840,7280,7280,7280,7280,5
20240628,102600,2846440,7270,7270,7270,7270,0
20240628,102500,2846440,7270,7270,7270,7270,0
20240628,102400,2846440,7270,7270,7270,7270,0
20240628,102300,2846440,7270,7270,7270,7270,0
20240628,102200,2846440,7270,7270,7270,7270,4
20240628,102100,2817360,7280,7280,7280,7280,0
20240628,102000,2817360,7280,7280,7280,7280,0
20240628,101900,2817360,7280,7280,7280,7280,0
20240628,101800,2817360,7280,7280,7280,7280,2
20240628,101700,2802800,7280,7280,7280,7280,0
20240628,101600,2802800,7280,7280,7280,7280,0
20240628,101500,2802800,7280,7280,7280,7280,0
20240628,101400,2802800,7280,7280,7280,7280,0
20240628,101300,2802800,7280,7280,7280,7280,0
20240628,101200,2802800,7280,7280,7280,7280,10
20240628,101100,2730000,7280,7280,7280,7280,0
20240628,101000,2730000,7280,7280,7280,7280,66
20240628,100900,2249520,7280,7280,7280,7280,2
20240628,100800,2234960,7280,7280,7280,7280,0
20240628,100700,2234960,7280,7280,7280,7280,0
20240628,100600,2234960,7280,7280,7280,7280,1
20240628,100500,2227680,7280,7280,7280,7280,5
20240628,100400,2191280,7280,7280,7280,7280,0
20240628,100300,2191280,7280,7280,7280,7280,0
20240628,100200,2191280,7280,7280,7280,7280,2
20240628,100100,2176720,7280,7280,7280,7280,0
20240628,100000,2176720,7280,7280,7280,7280,2
20240628,095900,2162160,7280,7280,7280,7280,0
20240628,095800,2162160,7280,7280,7280,7280,0
20240628,095700,2162160,7280,7280,7280,7280,1
20240628,095600,2154880,7280,7280,7280,7280,6
20240628,095500,2111200,7280,7280,7280,7280,0
20240628,095400,2111200,7280,7280,7280,7280,0
20240628,095300,2111200,7280,7280,7280,7280,0
20240628,095200,2111200,7280,7280,7280,7280,0
20240628,095100,2111200,7280,7280,7280,7280,0
20240628,095000,2111200,7280,7280,7280,7280,0
20240628,094900,2111200,7280,7280,7280,7280,0
20240628,094800,2111200,7280,7280,7280,7280,0
20240628,094700,2111200,7280,7280,7280,7280,10
20240628,094600,2038400,7280,7280,7280,7280,0
20240628,094500,2038400,7280,7280,7280,7280,0
20240628,094400,2038400,7280,7280,7280,7280,0
20240628,094300,2038400,7280,7280,7280,7280,0
20240628,094200,2038400,7280,7280,7280,7280,50
20240628,094100,1674400,7280,7280,7280,7280,0
20240628,094000,1674400,7280,7280,7280,7280,3
20240628,093900,1652560,7280,7280,7280,7280,5
20240628,093800,1616160,7280,7280,7280,7280,27
20240628,093700,1419600,7280,7280,7280,7280,0
20240628,093600,1419600,7280,7280,7280,7280,19
20240628,093500,1281280,7280,7280,7280,7280,0
20240628,093400,1281280,7280,7280,7280,7280,0
20240628,093300,1281280,7280,7280,7280,7280,10
20240628,093200,1208480,7280,7280,7280,7280,0
20240628,093100,1208480,7280,7280,7280,7280,0
20240628,093000,1208480,7280,7280,7280,7280,0
20240628,092900,1208480,7280,7280,7280,7280,10
20240628,092800,1135680,7280,7280,7280,7280,0
20240628,092700,1135680,7280,7280,7280,7280,0
20240628,092600,1135680,7280,7280,7280,7280,0
20240628,092500,1135680,7280,7280,7280,7280,0
20240628,092400,1135680,7280,7280,7280,7280,0
20240628,092300,1135680,7280,7280,7280,7280,0
20240628,092200,1135680,7280,7280,7280,7280,0
20240628,092100,1135680,7280,7280,7280,7280,1
20240628,092000,1128400,7280,7280,7280,7280,0
20240628,091900,1128400,7280,7280,7280,7280,0
20240628,091800,1128400,7280,7280,7280,7280,0
20240628,091700,1128400,7280,7280,7280,7280,10
20240628,091600,1055600,7280,7280,7280,7280,0
20240628,091500,1055600,7280,7280,7280,7280,10
20240628,091400,982800,7280,7280,7280,7280,0
20240628,091300,982800,7280,7280,7280,7280,0
20240628,091200,982800,7280,7280,7280,7280,10
20240628,091100,910000,7280,7280,7280,7280,1
20240628,091000,902720,7280,7280,7280,7280,1
20240628,090900,895440,7280,7280,7280,7280,1
20240628,090800,888160,7280,7280,7280,7280,7
20240628,090700,837200,7280,7280,7280,7280,14
20240628,090600,735280,7280,7280,7280,7280,4
20240628,090500,706160,7280,7280,7280,7280,0
20240628,090400,706160,7280,7280,7280,7280,0
20240628,090300,706160,7280,7280,7280,7280,6
20240628,090200,662480,7280,7280,7280,7280,0
20240628,090100,662480,7280,7280,7280,7280,43
20240628,090000,349440,7280,7280,7280,7280,48