KissMeData/036670/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,191900,107935030,7560,7560,7560,7560,834
20240617,191800,107935030,7560,7560,7560,7560,0
20240617,191700,107935030,7560,7560,7560,7560,0
20240617,191600,107935030,7560,7560,7560,7560,0
20240617,191500,107935030,7560,7560,7560,7560,0
20240617,191400,107935030,7560,7560,7560,7560,0
20240617,191300,107935030,7560,7560,7560,7560,0
20240617,191200,107935030,7560,7560,7560,7560,0
20240617,191100,107935030,7560,7560,7560,7560,0
20240617,191000,107935030,7560,7560,7560,7560,0
20240617,190900,107935030,7560,7560,7560,7560,0
20240617,190800,107935030,7560,7560,7560,7560,0
20240617,190700,107935030,7560,7560,7560,7560,0
20240617,190600,107935030,7560,7560,7560,7560,0
20240617,190500,107935030,7560,7560,7560,7560,0
20240617,190400,107935030,7560,7560,7560,7560,0
20240617,190300,107935030,7560,7560,7560,7560,0
20240617,190200,107935030,7560,7560,7560,7560,0
20240617,190100,107935030,7560,7560,7560,7560,0
20240617,190000,107935030,7560,7560,7560,7560,0
20240617,185900,107935030,7560,7560,7560,7560,0
20240617,185800,107935030,7560,7560,7560,7560,0
20240617,185700,107935030,7560,7560,7560,7560,0
20240617,185600,107935030,7560,7560,7560,7560,0
20240617,185500,107935030,7560,7560,7560,7560,0
20240617,185400,107935030,7560,7560,7560,7560,0
20240617,185300,107935030,7560,7560,7560,7560,0
20240617,185200,107935030,7560,7560,7560,7560,0
20240617,185100,107935030,7560,7560,7560,7560,0
20240617,185000,107935030,7560,7560,7560,7560,0
20240617,184900,107935030,7560,7560,7560,7560,834
20240617,184800,107935030,7560,7560,7560,7560,0
20240617,184700,107935030,7560,7560,7560,7560,0
20240617,184600,107935030,7560,7560,7560,7560,0
20240617,184500,107935030,7560,7560,7560,7560,0
20240617,184400,107935030,7560,7560,7560,7560,0
20240617,184300,107935030,7560,7560,7560,7560,0
20240617,184200,107935030,7560,7560,7560,7560,0
20240617,184100,107935030,7560,7560,7560,7560,0
20240617,184000,107935030,7560,7560,7560,7560,0
20240617,183900,107935030,7560,7560,7560,7560,0
20240617,183800,107935030,7560,7560,7560,7560,0
20240617,183700,107935030,7560,7560,7560,7560,0
20240617,183600,107935030,7560,7560,7560,7560,0
20240617,183500,107935030,7560,7560,7560,7560,0
20240617,183400,107935030,7560,7560,7560,7560,0
20240617,183300,107935030,7560,7560,7560,7560,0
20240617,183200,107935030,7560,7560,7560,7560,0
20240617,183100,107935030,7560,7560,7560,7560,0
20240617,183000,107935030,7560,7560,7560,7560,0
20240617,182900,107935030,7560,7560,7560,7560,0
20240617,182800,107935030,7560,7560,7560,7560,0
20240617,182700,107935030,7560,7560,7560,7560,0
20240617,182600,107935030,7560,7560,7560,7560,0
20240617,182500,107935030,7560,7560,7560,7560,0
20240617,182400,107935030,7560,7560,7560,7560,0
20240617,182300,107935030,7560,7560,7560,7560,0
20240617,182200,107935030,7560,7560,7560,7560,0
20240617,182100,107935030,7560,7560,7560,7560,0
20240617,182000,107935030,7560,7560,7560,7560,0
20240617,181900,107935030,7560,7560,7560,7560,834
20240617,181800,107935030,7560,7560,7560,7560,0
20240617,181700,107935030,7560,7560,7560,7560,0
20240617,181600,107935030,7560,7560,7560,7560,0
20240617,181500,107935030,7560,7560,7560,7560,0
20240617,181400,107935030,7560,7560,7560,7560,0
20240617,181300,107935030,7560,7560,7560,7560,0
20240617,181200,107935030,7560,7560,7560,7560,0
20240617,181100,107935030,7560,7560,7560,7560,0
20240617,181000,107935030,7560,7560,7560,7560,0
20240617,180900,107935030,7560,7560,7560,7560,0
20240617,180800,107935030,7560,7560,7560,7560,0
20240617,180700,107935030,7560,7560,7560,7560,0
20240617,180600,107935030,7560,7560,7560,7560,0
20240617,180500,107935030,7560,7560,7560,7560,0
20240617,180400,107935030,7560,7560,7560,7560,0
20240617,180300,107935030,7560,7560,7560,7560,0
20240617,180200,107935030,7560,7560,7560,7560,0
20240617,180100,107935030,7560,7560,7560,7560,0
20240617,180000,107935030,7560,7560,7560,7560,0
20240617,175900,107935030,7560,7560,7560,7560,0
20240617,175800,107935030,7560,7560,7560,7560,0
20240617,175700,107935030,7560,7560,7560,7560,0
20240617,175600,107935030,7560,7560,7560,7560,0
20240617,175500,107935030,7560,7560,7560,7560,0
20240617,175400,107935030,7560,7560,7560,7560,0
20240617,175300,107935030,7560,7560,7560,7560,0
20240617,175200,107935030,7560,7560,7560,7560,0
20240617,175100,107935030,7560,7560,7560,7560,0
20240617,175000,107935030,7560,7560,7560,7560,0
20240617,174900,107935030,7560,7560,7560,7560,834
20240617,174800,107935030,7560,7560,7560,7560,0
20240617,174700,107935030,7560,7560,7560,7560,0
20240617,174600,107935030,7560,7560,7560,7560,0
20240617,174500,107935030,7560,7560,7560,7560,0
20240617,174400,107935030,7560,7560,7560,7560,0
20240617,174300,107935030,7560,7560,7560,7560,0
20240617,174200,107935030,7560,7560,7560,7560,0
20240617,174100,107935030,7560,7560,7560,7560,0
20240617,174000,107935030,7560,7560,7560,7560,0
20240617,173900,107935030,7560,7560,7560,7560,0
20240617,173800,107935030,7560,7560,7560,7560,0
20240617,173700,107935030,7560,7560,7560,7560,0
20240617,173600,107935030,7560,7560,7560,7560,0
20240617,173500,107935030,7560,7560,7560,7560,0
20240617,173400,107935030,7560,7560,7560,7560,0
20240617,173300,107935030,7560,7560,7560,7560,0
20240617,173200,107935030,7560,7560,7560,7560,0
20240617,173100,107935030,7560,7560,7560,7560,0
20240617,173000,107935030,7560,7560,7560,7560,0
20240617,172900,107935030,7560,7560,7560,7560,0
20240617,172800,107935030,7560,7560,7560,7560,0
20240617,172700,107935030,7560,7560,7560,7560,0
20240617,172600,107935030,7560,7560,7560,7560,0
20240617,172500,107935030,7560,7560,7560,7560,0
20240617,172400,107935030,7560,7560,7560,7560,0
20240617,172300,107935030,7560,7560,7560,7560,0
20240617,172200,107935030,7560,7560,7560,7560,0
20240617,172100,107935030,7560,7560,7560,7560,0
20240617,172000,107935030,7560,7560,7560,7560,0
20240617,171900,107935030,7560,7560,7560,7560,834
20240617,171800,107935030,7560,7560,7560,7560,0
20240617,171700,107935030,7560,7560,7560,7560,0
20240617,171600,107935030,7560,7560,7560,7560,0
20240617,171500,107935030,7560,7560,7560,7560,0
20240617,171400,107935030,7560,7560,7560,7560,0
20240617,171300,107935030,7560,7560,7560,7560,0
20240617,171200,107935030,7560,7560,7560,7560,0
20240617,171100,107935030,7560,7560,7560,7560,0
20240617,171000,107935030,7560,7560,7560,7560,0
20240617,170900,107935030,7560,7560,7560,7560,0
20240617,170800,107935030,7560,7560,7560,7560,0
20240617,170700,107935030,7560,7560,7560,7560,0
20240617,170600,107935030,7560,7560,7560,7560,0
20240617,170500,107935030,7560,7560,7560,7560,0
20240617,170400,107935030,7560,7560,7560,7560,0
20240617,170300,107935030,7560,7560,7560,7560,0
20240617,170200,107935030,7560,7560,7560,7560,0
20240617,170100,107935030,7560,7560,7560,7560,0
20240617,170000,107935030,7560,7560,7560,7560,0
20240617,165900,107935030,7560,7560,7560,7560,0
20240617,165800,107935030,7560,7560,7560,7560,0
20240617,165700,107935030,7560,7560,7560,7560,0
20240617,165600,107935030,7560,7560,7560,7560,0
20240617,165500,107935030,7560,7560,7560,7560,0
20240617,165400,107935030,7560,7560,7560,7560,0
20240617,165300,107935030,7560,7560,7560,7560,0
20240617,165200,107935030,7560,7560,7560,7560,0
20240617,165100,107935030,7560,7560,7560,7560,0
20240617,165000,107935030,7560,7560,7560,7560,0
20240617,164900,107935030,7560,7560,7560,7560,834
20240617,164800,107935030,7560,7560,7560,7560,0
20240617,164700,107935030,7560,7560,7560,7560,0
20240617,164600,107935030,7560,7560,7560,7560,0
20240617,164500,107935030,7560,7560,7560,7560,0
20240617,164400,107935030,7560,7560,7560,7560,0
20240617,164300,107935030,7560,7560,7560,7560,0
20240617,164200,107935030,7560,7560,7560,7560,0
20240617,164100,107935030,7560,7560,7560,7560,0
20240617,164000,107935030,7560,7560,7560,7560,0
20240617,163900,107935030,7560,7560,7560,7560,0
20240617,163800,107935030,7560,7560,7560,7560,0
20240617,163700,107935030,7560,7560,7560,7560,0
20240617,163600,107935030,7560,7560,7560,7560,0
20240617,163500,107935030,7560,7560,7560,7560,0
20240617,163400,107935030,7560,7560,7560,7560,0
20240617,163300,107935030,7560,7560,7560,7560,0
20240617,163200,107935030,7560,7560,7560,7560,0
20240617,163100,107935030,7560,7560,7560,7560,0
20240617,163000,107935030,7560,7560,7560,7560,0
20240617,162900,107935030,7560,7560,7560,7560,0
20240617,162800,107935030,7560,7560,7560,7560,0
20240617,162700,107935030,7560,7560,7560,7560,0
20240617,162600,107935030,7560,7560,7560,7560,0
20240617,162500,107935030,7560,7560,7560,7560,0
20240617,162400,107935030,7560,7560,7560,7560,0
20240617,162300,107935030,7560,7560,7560,7560,0
20240617,162200,107935030,7560,7560,7560,7560,0
20240617,162100,107935030,7560,7560,7560,7560,0
20240617,162000,107935030,7560,7560,7560,7560,0
20240617,161900,107935030,7560,7560,7560,7560,834
20240617,161800,107935030,7560,7560,7560,7560,0
20240617,161700,107935030,7560,7560,7560,7560,0
20240617,161600,107935030,7560,7560,7560,7560,0
20240617,161500,107935030,7560,7560,7560,7560,0
20240617,161400,107935030,7560,7560,7560,7560,0
20240617,161300,107935030,7560,7560,7560,7560,0
20240617,161200,107935030,7560,7560,7560,7560,0
20240617,161100,107935030,7560,7560,7560,7560,0
20240617,161000,107935030,7560,7560,7560,7560,0
20240617,160900,107935030,7560,7560,7560,7560,0
20240617,160800,107935030,7560,7560,7560,7560,0
20240617,160700,107935030,7560,7560,7560,7560,0
20240617,160600,107935030,7560,7560,7560,7560,0
20240617,160500,107935030,7560,7560,7560,7560,0
20240617,160400,107935030,7560,7560,7560,7560,0
20240617,160300,107935030,7560,7560,7560,7560,0
20240617,160200,107935030,7560,7560,7560,7560,0
20240617,160100,107935030,7560,7560,7560,7560,0
20240617,160000,107935030,7560,7560,7560,7560,0
20240617,155900,107935030,7560,7560,7560,7560,0
20240617,155800,107935030,7560,7560,7560,7560,0
20240617,155700,107935030,7560,7560,7560,7560,0
20240617,155600,107935030,7560,7560,7560,7560,0
20240617,155500,107935030,7560,7560,7560,7560,0
20240617,155400,107935030,7560,7560,7560,7560,0
20240617,155300,107935030,7560,7560,7560,7560,0
20240617,155200,107935030,7560,7560,7560,7560,0
20240617,155100,107935030,7560,7560,7560,7560,0
20240617,155000,107935030,7560,7560,7560,7560,0
20240617,154900,107935030,7560,7560,7560,7560,834
20240617,154800,107935030,7560,7560,7560,7560,0
20240617,154700,107935030,7560,7560,7560,7560,0
20240617,154600,107935030,7560,7560,7560,7560,0
20240617,154500,107935030,7560,7560,7560,7560,0
20240617,154400,107935030,7560,7560,7560,7560,0
20240617,154300,107935030,7560,7560,7560,7560,0
20240617,154200,107935030,7560,7560,7560,7560,0
20240617,154100,107935030,7560,7560,7560,7560,0
20240617,154000,107935030,7560,7560,7560,7560,0
20240617,153900,107935030,7560,7560,7560,7560,0
20240617,153800,107935030,7560,7560,7560,7560,0
20240617,153700,107935030,7560,7560,7560,7560,0
20240617,153600,107935030,7560,7560,7560,7560,0
20240617,153500,107935030,7560,7560,7560,7560,0
20240617,153400,107935030,7560,7560,7560,7560,0
20240617,153300,107935030,7560,7560,7560,7560,0
20240617,153200,107935030,7560,7560,7560,7560,0
20240617,153100,107935030,7560,7560,7560,7560,0
20240617,153000,107935030,7560,7560,7560,7560,834
20240617,152900,101629990,7510,7510,7510,7510,0
20240617,152800,101629990,7510,7510,7510,7510,0
20240617,152700,101629990,7510,7510,7510,7510,0
20240617,152600,101629990,7510,7510,7510,7510,0
20240617,152500,101629990,7510,7510,7510,7510,0
20240617,152400,101629990,7510,7510,7510,7510,0
20240617,152300,101629990,7510,7510,7510,7510,0
20240617,152200,101629990,7510,7510,7510,7510,0
20240617,152100,101629990,7510,7510,7510,7510,0
20240617,152000,101629990,7510,7510,7510,7510,0
20240617,151900,101629990,7510,7510,7510,7510,196
20240617,151800,100158030,7540,7540,7540,7540,1
20240617,151700,100150490,7510,7510,7510,7510,0
20240617,151600,100150490,7510,7510,7510,7510,4
20240617,151500,100120450,7510,7510,7510,7510,59
20240617,151400,99677360,7530,7530,7530,7530,3
20240617,151300,99654770,7520,7520,7520,7520,0
20240617,151200,99654770,7520,7520,7520,7520,0
20240617,151100,99654770,7520,7520,7520,7520,64
20240617,151000,99173490,7520,7520,7520,7520,0
20240617,150900,99173490,7520,7530,7530,7520,817
20240617,150800,93023000,7530,7530,7530,7530,68
20240617,150700,92510960,7540,7540,7540,7540,5
20240617,150600,92473260,7540,7540,7540,7540,0
20240617,150500,92473260,7540,7540,7540,7540,188
20240617,150400,91055740,7540,7540,7540,7540,0
20240617,150300,91055740,7540,7540,7540,7540,0
20240617,150200,91055740,7540,7540,7540,7540,0
20240617,150100,91055740,7540,7530,7540,7530,38
20240617,150000,90769240,7530,7530,7530,7530,0
20240617,145900,90769240,7530,7540,7540,7530,71
20240617,145800,90233910,7530,7530,7530,7530,0
20240617,145700,90233910,7530,7530,7530,7530,0
20240617,145600,90233910,7530,7530,7530,7530,50
20240617,145500,89857410,7540,7540,7540,7540,0
20240617,145400,89857410,7540,7540,7540,7540,0
20240617,145300,89857410,7540,7540,7540,7540,19
20240617,145200,89714150,7530,7530,7530,7530,1
20240617,145100,89706620,7530,7530,7530,7530,0
20240617,145000,89706620,7530,7530,7530,7530,0
20240617,144900,89706620,7530,7530,7530,7530,0
20240617,144800,89706620,7530,7530,7530,7530,1
20240617,144700,89699090,7540,7530,7540,7530,7
20240617,144600,89646360,7530,7540,7540,7530,4
20240617,144500,89616220,7540,7540,7540,7540,0
20240617,144400,89616220,7540,7540,7540,7540,0
20240617,144300,89616220,7540,7540,7540,7540,0
20240617,144200,89616220,7540,7540,7540,7540,0
20240617,144100,89616220,7540,7540,7540,7540,0
20240617,144000,89616220,7540,7540,7540,7540,0
20240617,143900,89616220,7540,7540,7540,7540,0
20240617,143800,89616220,7540,7540,7540,7540,0
20240617,143700,89616220,7540,7540,7540,7540,0
20240617,143600,89616220,7540,7540,7540,7540,70
20240617,143500,89088420,7540,7540,7540,7540,0
20240617,143400,89088420,7540,7540,7540,7540,0
20240617,143300,89088420,7540,7540,7540,7540,3
20240617,143200,89065800,7530,7530,7530,7530,28
20240617,143100,88854960,7530,7530,7530,7530,10
20240617,143000,88779660,7530,7530,7530,7530,0
20240617,142900,88779660,7530,7530,7530,7530,20
20240617,142800,88629060,7540,7540,7540,7540,12
20240617,142700,88538580,7530,7530,7530,7530,0
20240617,142600,88538580,7530,7530,7530,7530,0
20240617,142500,88538580,7530,7530,7530,7530,0
20240617,142400,88538580,7530,7530,7530,7530,0
20240617,142300,88538580,7530,7520,7530,7520,40
20240617,142200,88237770,7540,7540,7540,7540,0
20240617,142100,88237770,7540,7540,7540,7540,0
20240617,142000,88237770,7540,7540,7540,7540,0
20240617,141900,88237770,7540,7540,7540,7540,30
20240617,141800,88011570,7540,7540,7540,7540,0
20240617,141700,88011570,7540,7540,7540,7540,0
20240617,141600,88011570,7540,7540,7540,7540,20
20240617,141500,87860770,7530,7530,7530,7530,0
20240617,141400,87860770,7530,7530,7530,7530,0
20240617,141300,87860770,7530,7530,7530,7530,0
20240617,141200,87860770,7530,7530,7530,7530,0
20240617,141100,87860770,7530,7530,7530,7530,1
20240617,141000,87853240,7520,7520,7520,7520,0
20240617,140900,87853240,7520,7530,7530,7520,140
20240617,140800,86800160,7540,7540,7540,7540,59
20240617,140700,86355300,7540,7540,7540,7540,1
20240617,140600,86347760,7540,7540,7540,7540,0
20240617,140500,86347760,7540,7540,7540,7540,9
20240617,140400,86279900,7540,7540,7540,7540,0
20240617,140300,86279900,7540,7540,7540,7540,16
20240617,140200,86159260,7530,7530,7530,7530,4
20240617,140100,86129140,7530,7530,7530,7530,468
20240617,140000,82605100,7520,7520,7520,7520,0
20240617,135900,82605100,7520,7520,7520,7520,0
20240617,135800,82605100,7520,7520,7520,7520,67
20240617,135700,82101260,7540,7540,7540,7540,0
20240617,135600,82101260,7540,7540,7540,7540,0
20240617,135500,82101260,7540,7540,7540,7540,0
20240617,135400,82101260,7540,7540,7540,7540,0
20240617,135300,82101260,7540,7540,7540,7540,0
20240617,135200,82101260,7540,7520,7540,7520,10
20240617,135100,82026040,7520,7520,7520,7520,27
20240617,135000,81823000,7520,7520,7520,7520,0
20240617,134900,81823000,7520,7520,7520,7520,0
20240617,134800,81823000,7520,7520,7520,7520,1
20240617,134700,81815480,7540,7540,7540,7540,0
20240617,134600,81815480,7540,7540,7540,7540,0
20240617,134500,81815480,7540,7540,7540,7540,0
20240617,134400,81815480,7540,7540,7540,7540,0
20240617,134300,81815480,7540,7540,7540,7540,0
20240617,134200,81815480,7540,7540,7540,7540,0
20240617,134100,81815480,7540,7540,7540,7540,1
20240617,134000,81807940,7550,7550,7550,7550,0
20240617,133900,81807940,7550,7550,7550,7550,0
20240617,133800,81807940,7550,7550,7550,7550,0
20240617,133700,81807940,7550,7550,7550,7550,0
20240617,133600,81807940,7550,7550,7550,7550,0
20240617,133500,81807940,7550,7550,7550,7550,0
20240617,133400,81807940,7550,7550,7550,7550,0
20240617,133300,81807940,7550,7550,7550,7550,0
20240617,133200,81807940,7550,7550,7550,7550,0
20240617,133100,81807940,7550,7550,7550,7550,2
20240617,133000,81792840,7550,7550,7550,7550,0
20240617,132900,81792840,7550,7550,7550,7550,0
20240617,132800,81792840,7550,7550,7550,7550,0
20240617,132700,81792840,7550,7550,7550,7550,1
20240617,132600,81785290,7520,7520,7520,7520,0
20240617,132500,81785290,7520,7520,7520,7520,0
20240617,132400,81785290,7520,7520,7520,7520,7
20240617,132300,81732650,7520,7520,7520,7520,0
20240617,132200,81732650,7520,7520,7520,7520,0
20240617,132100,81732650,7520,7520,7520,7520,0
20240617,132000,81732650,7520,7540,7540,7520,26
20240617,131900,81536890,7550,7550,7550,7550,0
20240617,131800,81536890,7550,7550,7550,7550,0
20240617,131700,81536890,7550,7550,7550,7550,0
20240617,131600,81536890,7550,7550,7550,7550,0
20240617,131500,81536890,7550,7550,7550,7550,0
20240617,131400,81536890,7550,7550,7550,7550,0
20240617,131300,81536890,7550,7550,7550,7550,0
20240617,131200,81536890,7550,7550,7550,7550,0
20240617,131100,81536890,7550,7550,7550,7550,6
20240617,131000,81491590,7550,7550,7550,7550,17
20240617,130900,81363240,7550,7550,7550,7550,9
20240617,130800,81295290,7550,7550,7550,7550,59
20240617,130700,80849840,7550,7550,7550,7550,0
20240617,130600,80849840,7550,7550,7550,7550,11
20240617,130500,80766790,7550,7550,7550,7550,0
20240617,130400,80766790,7550,7550,7550,7550,0
20240617,130300,80766790,7550,7550,7550,7550,23
20240617,130200,80593140,7550,7550,7550,7550,0
20240617,130100,80593140,7550,7550,7550,7550,390
20240617,130000,77648640,7560,7560,7560,7560,0
20240617,125900,77648640,7560,7560,7560,7560,0
20240617,125800,77648640,7560,7560,7560,7560,0
20240617,125700,77648640,7560,7560,7560,7560,0
20240617,125600,77648640,7560,7560,7560,7560,0
20240617,125500,77648640,7560,7550,7560,7550,2
20240617,125400,77633530,7560,7560,7560,7560,1
20240617,125300,77625970,7570,7570,7570,7570,0
20240617,125200,77625970,7570,7570,7570,7570,0
20240617,125100,77625970,7570,7570,7570,7570,0
20240617,125000,77625970,7570,7570,7570,7570,0
20240617,124900,77625970,7570,7570,7570,7570,34
20240617,124800,77368590,7550,7550,7550,7550,0
20240617,124700,77368590,7550,7550,7550,7550,1
20240617,124600,77361040,7570,7560,7570,7560,80
20240617,124500,76756050,7560,7550,7560,7550,670
20240617,124400,71697350,7550,7550,7550,7550,0
20240617,124300,71697350,7550,7550,7550,7550,142
20240617,124200,70625250,7560,7560,7560,7560,0
20240617,124100,70625250,7560,7560,7560,7560,54
20240617,124000,70217010,7570,7570,7570,7570,0
20240617,123900,70217010,7570,7570,7570,7570,2206
20240617,123800,53517590,7570,7570,7570,7570,0
20240617,123700,53517590,7570,7570,7570,7570,0
20240617,123600,53517590,7570,7570,7570,7570,20
20240617,123500,53366190,7560,7560,7560,7560,100
20240617,123400,52610190,7560,7560,7560,7560,0
20240617,123300,52610190,7560,7560,7560,7560,0
20240617,123200,52610190,7560,7560,7560,7560,0
20240617,123100,52610190,7560,7560,7560,7560,98
20240617,123000,51869310,7560,7560,7560,7560,0
20240617,122900,51869310,7560,7560,7560,7560,91
20240617,122800,51181350,7550,7550,7550,7550,17
20240617,122700,51053000,7550,7550,7550,7550,0
20240617,122600,51053000,7550,7550,7550,7550,0
20240617,122500,51053000,7550,7550,7550,7550,0
20240617,122400,51053000,7550,7550,7550,7550,0
20240617,122300,51053000,7550,7550,7550,7550,0
20240617,122200,51053000,7550,7550,7550,7550,0
20240617,122100,51053000,7550,7550,7550,7550,0
20240617,122000,51053000,7550,7550,7550,7550,265
20240617,121900,49052250,7560,7560,7560,7560,0
20240617,121800,49052250,7560,7560,7560,7560,0
20240617,121700,49052250,7560,7560,7560,7560,20
20240617,121600,48901050,7550,7550,7550,7550,15
20240617,121500,48787800,7550,7550,7550,7550,0
20240617,121400,48787800,7550,7550,7550,7550,0
20240617,121300,48787800,7550,7550,7550,7550,0
20240617,121200,48787800,7550,7550,7550,7550,155
20240617,121100,47617550,7560,7560,7560,7560,0
20240617,121000,47617550,7560,7560,7560,7560,0
20240617,120900,47617550,7560,7560,7560,7560,0
20240617,120800,47617550,7560,7560,7560,7560,0
20240617,120700,47617550,7560,7560,7560,7560,0
20240617,120600,47617550,7560,7550,7560,7550,171
20240617,120500,46326370,7550,7550,7550,7550,0
20240617,120400,46326370,7550,7530,7550,7530,20
20240617,120300,46175550,7510,7510,7520,7510,1386
20240617,120200,35764810,7510,7500,7510,7500,26
20240617,120100,35569790,7500,7500,7500,7500,20
20240617,120000,35419790,7500,7500,7500,7500,0
20240617,115900,35419790,7500,7500,7500,7500,0
20240617,115800,35419790,7500,7500,7500,7500,0
20240617,115700,35419790,7500,7500,7500,7500,0
20240617,115600,35419790,7500,7500,7500,7500,0
20240617,115500,35419790,7500,7500,7500,7500,0
20240617,115400,35419790,7500,7500,7500,7500,0
20240617,115300,35419790,7500,7500,7500,7500,0
20240617,115200,35419790,7500,7500,7500,7500,0
20240617,115100,35419790,7500,7500,7500,7500,0
20240617,115000,35419790,7500,7500,7500,7500,0
20240617,114900,35419790,7500,7500,7500,7500,0
20240617,114800,35419790,7500,7500,7500,7500,0
20240617,114700,35419790,7500,7500,7500,7500,0
20240617,114600,35419790,7500,7500,7500,7500,0
20240617,114500,35419790,7500,7500,7500,7500,0
20240617,114400,35419790,7500,7500,7500,7500,0
20240617,114300,35419790,7500,7500,7500,7500,0
20240617,114200,35419790,7500,7500,7500,7500,0
20240617,114100,35419790,7500,7500,7500,7500,0
20240617,114000,35419790,7500,7500,7500,7500,0
20240617,113900,35419790,7500,7500,7500,7500,0
20240617,113800,35419790,7500,7500,7500,7500,0
20240617,113700,35419790,7500,7500,7500,7500,0
20240617,113600,35419790,7500,7500,7500,7500,0
20240617,113500,35419790,7500,7500,7500,7500,0
20240617,113400,35419790,7500,7500,7500,7500,0
20240617,113300,35419790,7500,7500,7500,7500,0
20240617,113200,35419790,7500,7500,7500,7500,0
20240617,113100,35419790,7500,7500,7500,7500,0
20240617,113000,35419790,7500,7500,7500,7500,1
20240617,112900,35412290,7510,7510,7510,7510,0
20240617,112800,35412290,7510,7510,7510,7510,0
20240617,112700,35412290,7510,7510,7510,7510,0
20240617,112600,35412290,7510,7510,7510,7510,50
20240617,112500,35036790,7510,7510,7510,7510,0
20240617,112400,35036790,7510,7510,7510,7510,0
20240617,112300,35036790,7510,7510,7510,7510,0
20240617,112200,35036790,7510,7510,7510,7510,0
20240617,112100,35036790,7510,7510,7510,7510,0
20240617,112000,35036790,7510,7510,7510,7510,0
20240617,111900,35036790,7510,7510,7510,7510,0
20240617,111800,35036790,7510,7510,7510,7510,0
20240617,111700,35036790,7510,7510,7510,7510,0
20240617,111600,35036790,7510,7510,7510,7510,0
20240617,111500,35036790,7510,7510,7510,7510,0
20240617,111400,35036790,7510,7510,7510,7510,0
20240617,111300,35036790,7510,7510,7510,7510,1
20240617,111200,35029280,7510,7510,7510,7510,0
20240617,111100,35029280,7510,7510,7510,7510,0
20240617,111000,35029280,7510,7510,7510,7510,0
20240617,110900,35029280,7510,7510,7510,7510,0
20240617,110800,35029280,7510,7510,7510,7510,0
20240617,110700,35029280,7510,7510,7510,7510,0
20240617,110600,35029280,7510,7510,7510,7510,0
20240617,110500,35029280,7510,7510,7510,7510,0
20240617,110400,35029280,7510,7510,7510,7510,0
20240617,110300,35029280,7510,7510,7510,7510,0
20240617,110200,35029280,7510,7510,7510,7510,0
20240617,110100,35029280,7510,7510,7510,7510,0
20240617,110000,35029280,7510,7510,7510,7510,0
20240617,105900,35029280,7510,7510,7510,7510,0
20240617,105800,35029280,7510,7510,7510,7510,10
20240617,105700,34954180,7480,7480,7480,7480,0
20240617,105600,34954180,7480,7480,7480,7480,0
20240617,105500,34954180,7480,7480,7480,7480,0
20240617,105400,34954180,7480,7480,7480,7480,0
20240617,105300,34954180,7480,7480,7480,7480,0
20240617,105200,34954180,7480,7480,7480,7480,0
20240617,105100,34954180,7480,7480,7480,7480,660
20240617,105000,30017380,7480,7480,7480,7480,0
20240617,104900,30017380,7480,7480,7480,7480,1
20240617,104800,30009900,7480,7480,7480,7480,0
20240617,104700,30009900,7480,7480,7480,7480,0
20240617,104600,30009900,7480,7480,7480,7480,7
20240617,104500,29957540,7480,7480,7480,7480,0
20240617,104400,29957540,7480,7480,7480,7480,0
20240617,104300,29957540,7480,7480,7480,7480,46
20240617,104200,29613460,7480,7480,7480,7480,3
20240617,104100,29591020,7440,7440,7440,7440,0
20240617,104000,29591020,7440,7440,7440,7440,0
20240617,103900,29591020,7440,7440,7440,7440,1
20240617,103800,29583580,7450,7450,7450,7450,292
20240617,103700,27408180,7460,7470,7470,7460,300
20240617,103600,25169690,7450,7520,7520,7450,501
20240617,103500,21429380,7520,7520,7520,7520,0
20240617,103400,21429380,7520,7520,7520,7520,100
20240617,103300,20677380,7520,7520,7520,7520,1
20240617,103200,20669860,7520,7520,7520,7520,0
20240617,103100,20669860,7520,7520,7520,7520,0
20240617,103000,20669860,7520,7520,7520,7520,10
20240617,102900,20594660,7520,7520,7520,7520,0
20240617,102800,20594660,7520,7520,7520,7520,0
20240617,102700,20594660,7520,7520,7520,7520,0
20240617,102600,20594660,7520,7520,7520,7520,0
20240617,102500,20594660,7520,7520,7520,7520,50
20240617,102400,20218660,7520,7520,7520,7520,0
20240617,102300,20218660,7520,7520,7520,7520,12
20240617,102200,20128420,7520,7520,7520,7520,13
20240617,102100,20030660,7520,7520,7520,7520,0
20240617,102000,20030660,7520,7520,7520,7520,1
20240617,101900,20023140,7520,7520,7520,7520,0
20240617,101800,20023140,7520,7520,7520,7520,100
20240617,101700,19271140,7520,7520,7520,7520,100
20240617,101600,18519140,7520,7520,7520,7520,0
20240617,101500,18519140,7520,7520,7520,7520,0
20240617,101400,18519140,7520,7520,7520,7520,0
20240617,101300,18519140,7520,7520,7520,7520,0
20240617,101200,18519140,7520,7520,7520,7520,0
20240617,101100,18519140,7520,7520,7520,7520,13
20240617,101000,18421380,7520,7520,7520,7520,2
20240617,100900,18406340,7500,7500,7500,7500,79
20240617,100800,17813840,7520,7520,7520,7520,0
20240617,100700,17813840,7520,7520,7520,7520,0
20240617,100600,17813840,7520,7520,7520,7520,0
20240617,100500,17813840,7520,7520,7520,7520,3
20240617,100400,17791280,7510,7510,7510,7510,104
20240617,100300,17010240,7520,7520,7520,7520,20
20240617,100200,16859840,7520,7520,7520,7520,0
20240617,100100,16859840,7520,7520,7520,7520,0
20240617,100000,16859840,7520,7550,7550,7520,448
20240617,095900,13487660,7580,7580,7580,7580,0
20240617,095800,13487660,7580,7580,7580,7580,0
20240617,095700,13487660,7580,7580,7580,7580,0
20240617,095600,13487660,7580,7580,7580,7580,0
20240617,095500,13487660,7580,7580,7580,7580,198
20240617,095400,11986820,7570,7570,7570,7570,0
20240617,095300,11986820,7570,7550,7570,7550,300
20240617,095200,9716710,7540,7540,7540,7540,0
20240617,095100,9716710,7540,7540,7540,7540,1
20240617,095000,9709170,7540,7540,7540,7540,2
20240617,094900,9694090,7570,7570,7570,7570,0
20240617,094800,9694090,7570,7570,7570,7570,0
20240617,094700,9694090,7570,7570,7570,7570,50
20240617,094600,9315590,7570,7550,7570,7550,35
20240617,094500,9050810,7550,7530,7550,7530,578
20240617,094400,4694420,7530,7530,7530,7530,0
20240617,094300,4694420,7530,7530,7530,7530,0
20240617,094200,4694420,7530,7530,7530,7530,10
20240617,094100,4619120,7500,7500,7500,7500,0
20240617,094000,4619120,7500,7500,7500,7500,0
20240617,093900,4619120,7500,7500,7500,7500,0
20240617,093800,4619120,7500,7500,7500,7500,0
20240617,093700,4619120,7500,7500,7500,7500,0
20240617,093600,4619120,7500,7500,7500,7500,0
20240617,093500,4619120,7500,7510,7510,7500,30
20240617,093400,4394080,7510,7520,7530,7510,91
20240617,093300,3710640,7520,7520,7520,7520,0
20240617,093200,3710640,7520,7520,7520,7520,2
20240617,093100,3695600,7530,7530,7530,7530,10
20240617,093000,3620300,7530,7530,7530,7530,0
20240617,092900,3620300,7530,7530,7530,7530,1
20240617,092800,3612770,7530,7530,7530,7530,0
20240617,092700,3612770,7530,7530,7530,7530,1
20240617,092600,3605240,7530,7530,7530,7530,0
20240617,092500,3605240,7530,7530,7530,7530,0
20240617,092400,3605240,7530,7530,7530,7530,0
20240617,092300,3605240,7530,7530,7530,7530,0
20240617,092200,3605240,7530,7520,7530,7520,61
20240617,092100,3146180,7530,7530,7530,7530,37
20240617,092000,2867570,7520,7520,7520,7520,2
20240617,091900,2852530,7530,7530,7530,7530,2
20240617,091800,2837470,7510,7510,7510,7510,0
20240617,091700,2837470,7510,7510,7510,7510,1
20240617,091600,2829960,7510,7510,7510,7510,0
20240617,091500,2829960,7510,7510,7510,7510,3
20240617,091400,2807430,7510,7510,7510,7510,0
20240617,091300,2807430,7510,7520,7520,7510,7
20240617,091200,2754800,7520,7520,7520,7520,0
20240617,091100,2754800,7520,7530,7530,7520,2
20240617,091000,2739750,7540,7540,7540,7540,2
20240617,090900,2724670,7550,7550,7550,7550,1
20240617,090800,2717120,7550,7550,7550,7550,0
20240617,090700,2717120,7550,7530,7550,7530,250
20240617,090600,830360,7540,7540,7540,7540,0
20240617,090500,830360,7540,7540,7540,7540,0
20240617,090400,830360,7540,7510,7540,7510,18
20240617,090300,695000,7510,7510,7510,7510,24
20240617,090200,514760,7460,7460,7460,7460,0
20240617,090100,514760,7460,7460,7460,7460,0
20240617,090000,514760,7460,7460,7460,7460,68