KissMeData/036670/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,191900,138103880,7300,7300,7300,7300,314
20240619,191800,138103880,7300,7300,7300,7300,0
20240619,191700,138103880,7300,7300,7300,7300,0
20240619,191600,138103880,7300,7300,7300,7300,0
20240619,191500,138103880,7300,7300,7300,7300,0
20240619,191400,138103880,7300,7300,7300,7300,0
20240619,191300,138103880,7300,7300,7300,7300,0
20240619,191200,138103880,7300,7300,7300,7300,0
20240619,191100,138103880,7300,7300,7300,7300,0
20240619,191000,138103880,7300,7300,7300,7300,0
20240619,190900,138103880,7300,7300,7300,7300,0
20240619,190800,138103880,7300,7300,7300,7300,0
20240619,190700,138103880,7300,7300,7300,7300,0
20240619,190600,138103880,7300,7300,7300,7300,0
20240619,190500,138103880,7300,7300,7300,7300,0
20240619,190400,138103880,7300,7300,7300,7300,0
20240619,190300,138103880,7300,7300,7300,7300,0
20240619,190200,138103880,7300,7300,7300,7300,0
20240619,190100,138103880,7300,7300,7300,7300,0
20240619,190000,138103880,7300,7300,7300,7300,0
20240619,185900,138103880,7300,7300,7300,7300,0
20240619,185800,138103880,7300,7300,7300,7300,0
20240619,185700,138103880,7300,7300,7300,7300,0
20240619,185600,138103880,7300,7300,7300,7300,0
20240619,185500,138103880,7300,7300,7300,7300,0
20240619,185400,138103880,7300,7300,7300,7300,0
20240619,185300,138103880,7300,7300,7300,7300,0
20240619,185200,138103880,7300,7300,7300,7300,0
20240619,185100,138103880,7300,7300,7300,7300,0
20240619,185000,138103880,7300,7300,7300,7300,0
20240619,184900,138103880,7300,7300,7300,7300,314
20240619,184800,138103880,7300,7300,7300,7300,0
20240619,184700,138103880,7300,7300,7300,7300,0
20240619,184600,138103880,7300,7300,7300,7300,0
20240619,184500,138103880,7300,7300,7300,7300,0
20240619,184400,138103880,7300,7300,7300,7300,0
20240619,184300,138103880,7300,7300,7300,7300,0
20240619,184200,138103880,7300,7300,7300,7300,0
20240619,184100,138103880,7300,7300,7300,7300,0
20240619,184000,138103880,7300,7300,7300,7300,0
20240619,183900,138103880,7300,7300,7300,7300,0
20240619,183800,138103880,7300,7300,7300,7300,0
20240619,183700,138103880,7300,7300,7300,7300,0
20240619,183600,138103880,7300,7300,7300,7300,0
20240619,183500,138103880,7300,7300,7300,7300,0
20240619,183400,138103880,7300,7300,7300,7300,0
20240619,183300,138103880,7300,7300,7300,7300,0
20240619,183200,138103880,7300,7300,7300,7300,0
20240619,183100,138103880,7300,7300,7300,7300,0
20240619,183000,138103880,7300,7300,7300,7300,0
20240619,182900,138103880,7300,7300,7300,7300,0
20240619,182800,138103880,7300,7300,7300,7300,0
20240619,182700,138103880,7300,7300,7300,7300,0
20240619,182600,138103880,7300,7300,7300,7300,0
20240619,182500,138103880,7300,7300,7300,7300,0
20240619,182400,138103880,7300,7300,7300,7300,0
20240619,182300,138103880,7300,7300,7300,7300,0
20240619,182200,138103880,7300,7300,7300,7300,0
20240619,182100,138103880,7300,7300,7300,7300,0
20240619,182000,138103880,7300,7300,7300,7300,0
20240619,181900,138103880,7300,7300,7300,7300,314
20240619,181800,138103880,7300,7300,7300,7300,0
20240619,181700,138103880,7300,7300,7300,7300,0
20240619,181600,138103880,7300,7300,7300,7300,0
20240619,181500,138103880,7300,7300,7300,7300,0
20240619,181400,138103880,7300,7300,7300,7300,0
20240619,181300,138103880,7300,7300,7300,7300,0
20240619,181200,138103880,7300,7300,7300,7300,0
20240619,181100,138103880,7300,7300,7300,7300,0
20240619,181000,138103880,7300,7300,7300,7300,0
20240619,180900,138103880,7300,7300,7300,7300,0
20240619,180800,138103880,7300,7300,7300,7300,0
20240619,180700,138103880,7300,7300,7300,7300,0
20240619,180600,138103880,7300,7300,7300,7300,0
20240619,180500,138103880,7300,7300,7300,7300,0
20240619,180400,138103880,7300,7300,7300,7300,0
20240619,180300,138103880,7300,7300,7300,7300,0
20240619,180200,138103880,7300,7300,7300,7300,0
20240619,180100,138103880,7300,7300,7300,7300,0
20240619,180000,138103880,7300,7300,7300,7300,0
20240619,175900,138103880,7300,7300,7300,7300,0
20240619,175800,138103880,7300,7300,7300,7300,0
20240619,175700,138103880,7300,7300,7300,7300,0
20240619,175600,138103880,7300,7300,7300,7300,0
20240619,175500,138103880,7300,7300,7300,7300,0
20240619,175400,138103880,7300,7300,7300,7300,0
20240619,175300,138103880,7300,7300,7300,7300,0
20240619,175200,138103880,7300,7300,7300,7300,0
20240619,175100,138103880,7300,7300,7300,7300,0
20240619,175000,138103880,7300,7300,7300,7300,0
20240619,174900,138103880,7300,7300,7300,7300,314
20240619,174800,138103880,7300,7300,7300,7300,0
20240619,174700,138103880,7300,7300,7300,7300,0
20240619,174600,138103880,7300,7300,7300,7300,0
20240619,174500,138103880,7300,7300,7300,7300,0
20240619,174400,138103880,7300,7300,7300,7300,0
20240619,174300,138103880,7300,7300,7300,7300,0
20240619,174200,138103880,7300,7300,7300,7300,0
20240619,174100,138103880,7300,7300,7300,7300,0
20240619,174000,138103880,7300,7300,7300,7300,0
20240619,173900,138103880,7300,7300,7300,7300,0
20240619,173800,138103880,7300,7300,7300,7300,0
20240619,173700,138103880,7300,7300,7300,7300,0
20240619,173600,138103880,7300,7300,7300,7300,0
20240619,173500,138103880,7300,7300,7300,7300,0
20240619,173400,138103880,7300,7300,7300,7300,0
20240619,173300,138103880,7300,7300,7300,7300,0
20240619,173200,138103880,7300,7300,7300,7300,0
20240619,173100,138103880,7300,7300,7300,7300,0
20240619,173000,138103880,7300,7300,7300,7300,0
20240619,172900,138103880,7300,7300,7300,7300,0
20240619,172800,138103880,7300,7300,7300,7300,0
20240619,172700,138103880,7300,7300,7300,7300,0
20240619,172600,138103880,7300,7300,7300,7300,0
20240619,172500,138103880,7300,7300,7300,7300,0
20240619,172400,138103880,7300,7300,7300,7300,0
20240619,172300,138103880,7300,7300,7300,7300,0
20240619,172200,138103880,7300,7300,7300,7300,0
20240619,172100,138103880,7300,7300,7300,7300,0
20240619,172000,138103880,7300,7300,7300,7300,0
20240619,171900,138103880,7300,7300,7300,7300,314
20240619,171800,138103880,7300,7300,7300,7300,0
20240619,171700,138103880,7300,7300,7300,7300,0
20240619,171600,138103880,7300,7300,7300,7300,0
20240619,171500,138103880,7300,7300,7300,7300,0
20240619,171400,138103880,7300,7300,7300,7300,0
20240619,171300,138103880,7300,7300,7300,7300,0
20240619,171200,138103880,7300,7300,7300,7300,0
20240619,171100,138103880,7300,7300,7300,7300,0
20240619,171000,138103880,7300,7300,7300,7300,0
20240619,170900,138103880,7300,7300,7300,7300,0
20240619,170800,138103880,7300,7300,7300,7300,0
20240619,170700,138103880,7300,7300,7300,7300,0
20240619,170600,138103880,7300,7300,7300,7300,0
20240619,170500,138103880,7300,7300,7300,7300,0
20240619,170400,138103880,7300,7300,7300,7300,0
20240619,170300,138103880,7300,7300,7300,7300,0
20240619,170200,138103880,7300,7300,7300,7300,0
20240619,170100,138103880,7300,7300,7300,7300,0
20240619,170000,138103880,7300,7300,7300,7300,0
20240619,165900,138103880,7300,7300,7300,7300,0
20240619,165800,138103880,7300,7300,7300,7300,0
20240619,165700,138103880,7300,7300,7300,7300,0
20240619,165600,138103880,7300,7300,7300,7300,0
20240619,165500,138103880,7300,7300,7300,7300,0
20240619,165400,138103880,7300,7300,7300,7300,0
20240619,165300,138103880,7300,7300,7300,7300,0
20240619,165200,138103880,7300,7300,7300,7300,0
20240619,165100,138103880,7300,7300,7300,7300,0
20240619,165000,138103880,7300,7300,7300,7300,0
20240619,164900,138103880,7300,7300,7300,7300,314
20240619,164800,138103880,7300,7300,7300,7300,0
20240619,164700,138103880,7300,7300,7300,7300,0
20240619,164600,138103880,7300,7300,7300,7300,0
20240619,164500,138103880,7300,7300,7300,7300,0
20240619,164400,138103880,7300,7300,7300,7300,0
20240619,164300,138103880,7300,7300,7300,7300,0
20240619,164200,138103880,7300,7300,7300,7300,0
20240619,164100,138103880,7300,7300,7300,7300,0
20240619,164000,138103880,7300,7300,7300,7300,0
20240619,163900,138103880,7300,7300,7300,7300,0
20240619,163800,138103880,7300,7300,7300,7300,0
20240619,163700,138103880,7300,7300,7300,7300,0
20240619,163600,138103880,7300,7300,7300,7300,0
20240619,163500,138103880,7300,7300,7300,7300,0
20240619,163400,138103880,7300,7300,7300,7300,0
20240619,163300,138103880,7300,7300,7300,7300,0
20240619,163200,138103880,7300,7300,7300,7300,0
20240619,163100,138103880,7300,7300,7300,7300,0
20240619,163000,138103880,7300,7300,7300,7300,0
20240619,162900,138103880,7300,7300,7300,7300,0
20240619,162800,138103880,7300,7300,7300,7300,0
20240619,162700,138103880,7300,7300,7300,7300,0
20240619,162600,138103880,7300,7300,7300,7300,0
20240619,162500,138103880,7300,7300,7300,7300,0
20240619,162400,138103880,7300,7300,7300,7300,0
20240619,162300,138103880,7300,7300,7300,7300,0
20240619,162200,138103880,7300,7300,7300,7300,0
20240619,162100,138103880,7300,7300,7300,7300,0
20240619,162000,138103880,7300,7300,7300,7300,0
20240619,161900,138103880,7300,7300,7300,7300,314
20240619,161800,138103880,7300,7300,7300,7300,0
20240619,161700,138103880,7300,7300,7300,7300,0
20240619,161600,138103880,7300,7300,7300,7300,0
20240619,161500,138103880,7300,7300,7300,7300,0
20240619,161400,138103880,7300,7300,7300,7300,0
20240619,161300,138103880,7300,7300,7300,7300,0
20240619,161200,138103880,7300,7300,7300,7300,0
20240619,161100,138103880,7300,7300,7300,7300,0
20240619,161000,138103880,7300,7300,7300,7300,0
20240619,160900,138103880,7300,7300,7300,7300,0
20240619,160800,138103880,7300,7300,7300,7300,0
20240619,160700,138103880,7300,7300,7300,7300,0
20240619,160600,138103880,7300,7300,7300,7300,0
20240619,160500,138103880,7300,7300,7300,7300,0
20240619,160400,138103880,7300,7300,7300,7300,0
20240619,160300,138103880,7300,7300,7300,7300,0
20240619,160200,138103880,7300,7300,7300,7300,0
20240619,160100,138103880,7300,7300,7300,7300,0
20240619,160000,138103880,7300,7300,7300,7300,0
20240619,155900,138103880,7300,7300,7300,7300,0
20240619,155800,138103880,7300,7300,7300,7300,0
20240619,155700,138103880,7300,7300,7300,7300,0
20240619,155600,138103880,7300,7300,7300,7300,0
20240619,155500,138103880,7300,7300,7300,7300,0
20240619,155400,138103880,7300,7300,7300,7300,0
20240619,155300,138103880,7300,7300,7300,7300,0
20240619,155200,138103880,7300,7300,7300,7300,0
20240619,155100,138103880,7300,7300,7300,7300,0
20240619,155000,138103880,7300,7300,7300,7300,0
20240619,154900,138103880,7300,7300,7300,7300,314
20240619,154800,138103880,7300,7300,7300,7300,0
20240619,154700,138103880,7300,7300,7300,7300,0
20240619,154600,138103880,7300,7300,7300,7300,0
20240619,154500,138103880,7300,7300,7300,7300,0
20240619,154400,138103880,7300,7300,7300,7300,0
20240619,154300,138103880,7300,7300,7300,7300,0
20240619,154200,138103880,7300,7300,7300,7300,0
20240619,154100,138103880,7300,7300,7300,7300,0
20240619,154000,138103880,7300,7300,7300,7300,0
20240619,153900,138103880,7300,7300,7300,7300,0
20240619,153800,138103880,7300,7300,7300,7300,0
20240619,153700,138103880,7300,7300,7300,7300,0
20240619,153600,138103880,7300,7300,7300,7300,0
20240619,153500,138103880,7300,7300,7300,7300,0
20240619,153400,138103880,7300,7300,7300,7300,0
20240619,153300,138103880,7300,7300,7300,7300,0
20240619,153200,138103880,7300,7300,7300,7300,0
20240619,153100,138103880,7300,7300,7300,7300,0
20240619,153000,138103880,7300,7300,7300,7300,314
20240619,152900,135811680,7300,7300,7300,7300,0
20240619,152800,135811680,7300,7300,7300,7300,0
20240619,152700,135811680,7300,7300,7300,7300,0
20240619,152600,135811680,7300,7300,7300,7300,0
20240619,152500,135811680,7300,7300,7300,7300,0
20240619,152400,135811680,7300,7300,7300,7300,0
20240619,152300,135811680,7300,7300,7300,7300,0
20240619,152200,135811680,7300,7300,7300,7300,0
20240619,152100,135811680,7300,7300,7300,7300,0
20240619,152000,135811680,7300,7300,7300,7300,0
20240619,151900,135811680,7300,7300,7300,7300,1
20240619,151800,135804380,7300,7300,7300,7300,100
20240619,151700,135074380,7290,7290,7290,7290,0
20240619,151600,135074380,7290,7300,7300,7290,72
20240619,151500,134549450,7300,7300,7300,7300,0
20240619,151400,134549450,7300,7300,7300,7300,50
20240619,151300,134184450,7300,7300,7300,7300,30
20240619,151200,133965450,7300,7300,7300,7300,5
20240619,151100,133928950,7300,7300,7300,7300,0
20240619,151000,133928950,7300,7300,7300,7300,0
20240619,150900,133928950,7300,7300,7300,7300,0
20240619,150800,133928950,7300,7300,7300,7300,0
20240619,150700,133928950,7300,7300,7300,7300,30
20240619,150600,133709950,7300,7300,7300,7300,100
20240619,150500,132979950,7300,7300,7300,7300,0
20240619,150400,132979950,7300,7300,7300,7300,979
20240619,150300,125833250,7300,7300,7300,7300,0
20240619,150200,125833250,7300,7300,7300,7300,0
20240619,150100,125833250,7300,7300,7300,7300,0
20240619,150000,125833250,7300,7300,7300,7300,0
20240619,145900,125833250,7300,7300,7300,7300,1
20240619,145800,125825950,7300,7300,7300,7300,20
20240619,145700,125679950,7300,7290,7300,7290,46
20240619,145600,125344200,7290,7290,7290,7290,0
20240619,145500,125344200,7290,7290,7290,7290,0
20240619,145400,125344200,7290,7290,7290,7290,15
20240619,145300,125234850,7300,7290,7300,7290,25
20240619,145200,125052400,7280,7280,7280,7280,6
20240619,145100,125008720,7280,7280,7280,7280,6
20240619,145000,124965040,7300,7280,7300,7280,160
20240619,144900,123797960,7270,7270,7270,7270,300
20240619,144800,121616960,7280,7290,7300,7280,105
20240619,144700,120850810,7300,7280,7300,7280,900
20240619,144600,114281690,7300,7280,7300,7280,100
20240619,144500,113552280,7270,7270,7270,7270,0
20240619,144400,113552280,7270,7270,7270,7270,5
20240619,144300,113515930,7250,7250,7250,7250,0
20240619,144200,113515930,7250,7250,7250,7250,0
20240619,144100,113515930,7250,7270,7270,7250,1000
20240619,144000,106262310,7270,7270,7270,7270,0
20240619,143900,106262310,7270,7280,7300,7270,459
20240619,143800,102920690,7280,7280,7280,7280,9
20240619,143700,102855170,7290,7290,7290,7290,0
20240619,143600,102855170,7290,7290,7290,7290,0
20240619,143500,102855170,7290,7290,7290,7290,0
20240619,143400,102855170,7290,7290,7290,7290,0
20240619,143300,102855170,7290,7290,7290,7290,0
20240619,143200,102855170,7290,7290,7290,7290,70
20240619,143100,102344870,7300,7300,7300,7300,10
20240619,143000,102271870,7300,7300,7300,7300,1
20240619,142900,102264570,7300,7300,7300,7300,100
20240619,142800,101534570,7300,7300,7300,7300,70
20240619,142700,101023570,7300,7300,7300,7300,0
20240619,142600,101023570,7300,7310,7310,7300,50
20240619,142500,100658470,7350,7350,7350,7350,0
20240619,142400,100658470,7350,7350,7350,7350,0
20240619,142300,100658470,7350,7310,7350,7310,100
20240619,142200,99924830,7310,7320,7320,7310,65
20240619,142100,99449630,7360,7360,7360,7360,0
20240619,142000,99449630,7360,7360,7360,7360,1
20240619,141900,99442270,7380,7380,7380,7380,0
20240619,141800,99442270,7380,7380,7380,7380,0
20240619,141700,99442270,7380,7380,7380,7380,0
20240619,141600,99442270,7380,7380,7380,7380,0
20240619,141500,99442270,7380,7380,7380,7380,0
20240619,141400,99442270,7380,7380,7380,7380,0
20240619,141300,99442270,7380,7380,7380,7380,0
20240619,141200,99442270,7380,7380,7380,7380,0
20240619,141100,99442270,7380,7380,7380,7380,0
20240619,141000,99442270,7380,7380,7380,7380,0
20240619,140900,99442270,7380,7380,7380,7380,0
20240619,140800,99442270,7380,7380,7380,7380,0
20240619,140700,99442270,7380,7380,7380,7380,0
20240619,140600,99442270,7380,7380,7380,7380,0
20240619,140500,99442270,7380,7380,7380,7380,0
20240619,140400,99442270,7380,7380,7380,7380,0
20240619,140300,99442270,7380,7380,7380,7380,0
20240619,140200,99442270,7380,7370,7380,7370,500
20240619,140100,95755240,7370,7370,7370,7370,0
20240619,140000,95755240,7370,7370,7370,7370,0
20240619,135900,95755240,7370,7360,7370,7360,700
20240619,135800,90598760,7360,7360,7360,7360,10
20240619,135700,90525160,7350,7350,7350,7350,0
20240619,135600,90525160,7350,7330,7350,7330,600
20240619,135500,86126640,7330,7330,7330,7330,0
20240619,135400,86126640,7330,7330,7330,7330,0
20240619,135300,86126640,7330,7330,7330,7330,0
20240619,135200,86126640,7330,7330,7330,7330,0
20240619,135100,86126640,7330,7330,7330,7330,0
20240619,135000,86126640,7330,7330,7330,7330,0
20240619,134900,86126640,7330,7330,7330,7330,0
20240619,134800,86126640,7330,7330,7330,7330,0
20240619,134700,86126640,7330,7330,7330,7330,0
20240619,134600,86126640,7330,7330,7330,7330,0
20240619,134500,86126640,7330,7330,7330,7330,20
20240619,134400,85980040,7320,7320,7320,7320,0
20240619,134300,85980040,7320,7320,7320,7300,1086
20240619,134200,78049400,7330,7330,7330,7330,0
20240619,134100,78049400,7330,7330,7330,7330,0
20240619,134000,78049400,7330,7330,7330,7330,0
20240619,133900,78049400,7330,7330,7330,7330,0
20240619,133800,78049400,7330,7330,7330,7330,0
20240619,133700,78049400,7330,7330,7330,7330,0
20240619,133600,78049400,7330,7330,7330,7330,0
20240619,133500,78049400,7330,7330,7330,7330,0
20240619,133400,78049400,7330,7330,7330,7330,0
20240619,133300,78049400,7330,7330,7330,7330,0
20240619,133200,78049400,7330,7330,7330,7330,0
20240619,133100,78049400,7330,7330,7330,7330,0
20240619,133000,78049400,7330,7330,7330,7330,0
20240619,132900,78049400,7330,7330,7330,7330,0
20240619,132800,78049400,7330,7330,7330,7330,0
20240619,132700,78049400,7330,7330,7330,7330,0
20240619,132600,78049400,7330,7320,7330,7320,60
20240619,132500,77609790,7300,7310,7310,7300,1100
20240619,132400,69574010,7320,7320,7320,7320,0
20240619,132300,69574010,7320,7320,7320,7320,1
20240619,132200,69566690,7320,7320,7320,7320,0
20240619,132100,69566690,7320,7320,7320,7320,0
20240619,132000,69566690,7320,7320,7320,7320,21
20240619,131900,69412970,7320,7320,7320,7320,0
20240619,131800,69412970,7320,7320,7320,7320,0
20240619,131700,69412970,7320,7320,7320,7320,0
20240619,131600,69412970,7320,7320,7320,7320,1
20240619,131500,69405650,7320,7320,7320,7320,0
20240619,131400,69405650,7320,7320,7320,7320,22
20240619,131300,69244610,7330,7330,7330,7330,3
20240619,131200,69222620,7340,7340,7340,7340,6
20240619,131100,69178580,7340,7340,7340,7340,0
20240619,131000,69178580,7340,7340,7340,7340,0
20240619,130900,69178580,7340,7330,7340,7330,41
20240619,130800,68878040,7310,7310,7310,7310,300
20240619,130700,66685040,7320,7320,7320,7320,0
20240619,130600,66685040,7320,7320,7320,7320,0
20240619,130500,66685040,7320,7330,7330,7320,144
20240619,130400,65630770,7330,7330,7330,7330,0
20240619,130300,65630770,7330,7330,7330,7330,207
20240619,130200,64113460,7330,7330,7330,7330,0
20240619,130100,64113460,7330,7330,7330,7330,0
20240619,130000,64113460,7330,7330,7330,7330,5
20240619,125900,64076810,7340,7340,7340,7340,0
20240619,125800,64076810,7340,7340,7340,7340,0
20240619,125700,64076810,7340,7340,7340,7340,2
20240619,125600,64062130,7340,7340,7340,7340,0
20240619,125500,64062130,7340,7340,7340,7340,0
20240619,125400,64062130,7340,7340,7340,7340,0
20240619,125300,64062130,7340,7340,7340,7340,0
20240619,125200,64062130,7340,7340,7340,7340,50
20240619,125100,63695130,7340,7340,7340,7340,0
20240619,125000,63695130,7340,7340,7340,7340,0
20240619,124900,63695130,7340,7340,7340,7340,118
20240619,124800,62829010,7340,7340,7340,7340,20
20240619,124700,62682210,7330,7330,7330,7330,0
20240619,124600,62682210,7330,7330,7330,7330,0
20240619,124500,62682210,7330,7330,7330,7330,0
20240619,124400,62682210,7330,7330,7330,7330,10
20240619,124300,62608910,7340,7340,7340,7340,0
20240619,124200,62608910,7340,7330,7340,7330,20
20240619,124100,62462290,7320,7320,7320,7320,0
20240619,124000,62462290,7320,7320,7320,7320,24
20240619,123900,62286610,7330,7330,7330,7330,0
20240619,123800,62286610,7330,7330,7330,7330,0
20240619,123700,62286610,7330,7330,7330,7330,0
20240619,123600,62286610,7330,7330,7330,7330,0
20240619,123500,62286610,7330,7330,7330,7330,0
20240619,123400,62286610,7330,7330,7330,7330,0
20240619,123300,62286610,7330,7330,7330,7330,0
20240619,123200,62286610,7330,7330,7330,7330,0
20240619,123100,62286610,7330,7310,7330,7310,36
20240619,123000,62023310,7310,7310,7310,7310,0
20240619,122900,62023310,7310,7300,7310,7300,75
20240619,122800,61475480,7310,7310,7310,7310,0
20240619,122700,61475480,7310,7310,7310,7310,0
20240619,122600,61475480,7310,7310,7310,7310,10
20240619,122500,61402380,7310,7310,7310,7310,0
20240619,122400,61402380,7310,7320,7320,7310,96
20240619,122300,60700270,7330,7330,7330,7330,0
20240619,122200,60700270,7330,7330,7330,7330,0
20240619,122100,60700270,7330,7330,7330,7330,0
20240619,122000,60700270,7330,7330,7330,7330,0
20240619,121900,60700270,7330,7330,7330,7330,0
20240619,121800,60700270,7330,7330,7330,7330,0
20240619,121700,60700270,7330,7330,7330,7330,20
20240619,121600,60553670,7320,7320,7320,7320,35
20240619,121500,60297470,7320,7320,7320,7320,0
20240619,121400,60297470,7320,7330,7330,7320,2
20240619,121300,60282820,7340,7340,7340,7340,0
20240619,121200,60282820,7340,7340,7340,7340,0
20240619,121100,60282820,7340,7300,7340,7300,141
20240619,121000,59253150,7280,7280,7280,7280,0
20240619,120900,59253150,7280,7280,7280,7280,0
20240619,120800,59253150,7280,7280,7280,7280,0
20240619,120700,59253150,7280,7280,7280,7280,227
20240619,120600,57600590,7280,7280,7280,7280,0
20240619,120500,57600590,7280,7280,7280,7280,4
20240619,120400,57571470,7300,7280,7300,7280,139
20240619,120300,56559450,7290,7300,7300,7290,264
20240619,120200,54633890,7300,7310,7310,7300,812
20240619,120100,48705080,7310,7310,7310,7310,0
20240619,120000,48705080,7310,7310,7310,7310,4
20240619,115900,48675840,7310,7310,7310,7310,0
20240619,115800,48675840,7310,7310,7310,7310,5
20240619,115700,48639290,7310,7310,7310,7310,477
20240619,115600,45152420,7310,7310,7310,7310,115
20240619,115500,44311770,7310,7330,7330,7310,1000
20240619,115400,36996520,7340,7340,7340,7340,0
20240619,115300,36996520,7340,7340,7340,7340,13
20240619,115200,36901100,7340,7340,7340,7340,10
20240619,115100,36827700,7340,7340,7340,7340,0
20240619,115000,36827700,7340,7340,7340,7340,5
20240619,114900,36791000,7340,7340,7340,7340,6
20240619,114800,36746960,7340,7340,7340,7340,6
20240619,114700,36702920,7340,7350,7350,7340,341
20240619,114600,34199970,7350,7350,7350,7350,0
20240619,114500,34199970,7350,7350,7350,7350,0
20240619,114400,34199970,7350,7350,7350,7350,0
20240619,114300,34199970,7350,7350,7350,7350,0
20240619,114200,34199970,7350,7350,7350,7350,10
20240619,114100,34126470,7340,7340,7340,7340,0
20240619,114000,34126470,7340,7340,7340,7340,7
20240619,113900,34075090,7350,7350,7350,7350,1
20240619,113800,34067740,7350,7350,7350,7350,0
20240619,113700,34067740,7350,7350,7350,7350,1
20240619,113600,34060390,7350,7350,7350,7350,0
20240619,113500,34060390,7350,7350,7350,7350,0
20240619,113400,34060390,7350,7350,7350,7350,6
20240619,113300,34016290,7350,7350,7350,7350,0
20240619,113200,34016290,7350,7350,7350,7350,0
20240619,113100,34016290,7350,7350,7350,7350,0
20240619,113000,34016290,7350,7350,7350,7350,1
20240619,112900,34008940,7350,7350,7350,7350,0
20240619,112800,34008940,7350,7350,7350,7350,0
20240619,112700,34008940,7350,7350,7350,7350,0
20240619,112600,34008940,7350,7350,7350,7350,1
20240619,112500,34001590,7370,7370,7370,7370,0
20240619,112400,34001590,7370,7370,7370,7370,0
20240619,112300,34001590,7370,7370,7370,7370,0
20240619,112200,34001590,7370,7370,7370,7370,50
20240619,112100,33633090,7340,7350,7350,7340,198
20240619,112000,32178650,7370,7370,7370,7370,0
20240619,111900,32178650,7370,7370,7370,7370,0
20240619,111800,32178650,7370,7370,7370,7370,0
20240619,111700,32178650,7370,7370,7370,7370,0
20240619,111600,32178650,7370,7370,7370,7370,0
20240619,111500,32178650,7370,7370,7370,7370,10
20240619,111400,32104950,7370,7370,7370,7370,0
20240619,111300,32104950,7370,7370,7370,7370,0
20240619,111200,32104950,7370,7370,7370,7370,1
20240619,111100,32097580,7370,7370,7370,7370,8
20240619,111000,32038620,7350,7350,7350,7350,0
20240619,110900,32038620,7350,7350,7350,7350,0
20240619,110800,32038620,7350,7350,7350,7350,0
20240619,110700,32038620,7350,7350,7350,7350,0
20240619,110600,32038620,7350,7350,7350,7350,0
20240619,110500,32038620,7350,7350,7350,7350,0
20240619,110400,32038620,7350,7350,7350,7350,0
20240619,110300,32038620,7350,7350,7350,7350,0
20240619,110200,32038620,7350,7350,7350,7350,0
20240619,110100,32038620,7350,7350,7350,7350,83
20240619,110000,31428570,7340,7340,7340,7340,132
20240619,105900,30459690,7340,7340,7340,7340,3
20240619,105800,30437670,7350,7350,7350,7350,0
20240619,105700,30437670,7350,7350,7350,7350,0
20240619,105600,30437670,7350,7350,7350,7350,0
20240619,105500,30437670,7350,7370,7370,7350,110
20240619,105400,29629130,7370,7370,7370,7370,1
20240619,105300,29621760,7370,7370,7370,7370,5
20240619,105200,29584910,7370,7370,7370,7370,0
20240619,105100,29584910,7370,7370,7370,7370,0
20240619,105000,29584910,7370,7370,7370,7370,0
20240619,104900,29584910,7370,7360,7370,7360,51
20240619,104800,29209540,7360,7360,7360,7360,0
20240619,104700,29209540,7360,7360,7360,7360,0
20240619,104600,29209540,7360,7360,7360,7360,0
20240619,104500,29209540,7360,7360,7360,7360,0
20240619,104400,29209540,7360,7360,7360,7360,0
20240619,104300,29209540,7360,7360,7360,7360,2
20240619,104200,29194820,7370,7370,7370,7370,0
20240619,104100,29194820,7370,7370,7370,7370,0
20240619,104000,29194820,7370,7370,7370,7370,0
20240619,103900,29194820,7370,7350,7370,7340,304
20240619,103800,26960510,7380,7380,7380,7380,0
20240619,103700,26960510,7380,7370,7380,7370,20
20240619,103600,26813090,7370,7370,7370,7370,60
20240619,103500,26370890,7370,7370,7370,7370,0
20240619,103400,26370890,7370,7370,7370,7370,0
20240619,103300,26370890,7370,7370,7370,7370,72
20240619,103200,25840250,7380,7380,7380,7380,40
20240619,103100,25545050,7370,7370,7370,7370,18
20240619,103000,25412390,7370,7370,7370,7370,0
20240619,102900,25412390,7370,7370,7370,7370,0
20240619,102800,25412390,7370,7370,7370,7370,0
20240619,102700,25412390,7370,7370,7370,7370,0
20240619,102600,25412390,7370,7370,7370,7360,31
20240619,102500,25183930,7370,7370,7370,7370,40
20240619,102400,24889130,7360,7360,7360,7360,0
20240619,102300,24889130,7360,7360,7360,7360,2
20240619,102200,24874410,7370,7370,7370,7370,3
20240619,102100,24852300,7370,7370,7370,7370,0
20240619,102000,24852300,7370,7370,7370,7370,13
20240619,101900,24756490,7370,7370,7370,7370,0
20240619,101800,24756490,7370,7370,7370,7370,20
20240619,101700,24609090,7370,7370,7370,7370,0
20240619,101600,24609090,7370,7370,7370,7370,0
20240619,101500,24609090,7370,7370,7370,7370,0
20240619,101400,24609090,7370,7370,7370,7370,0
20240619,101300,24609090,7370,7370,7370,7370,0
20240619,101200,24609090,7370,7370,7370,7370,0
20240619,101100,24609090,7370,7370,7370,7370,3
20240619,101000,24586980,7380,7380,7380,7380,0
20240619,100900,24586980,7380,7380,7380,7380,2
20240619,100800,24572220,7380,7380,7380,7380,8
20240619,100700,24513180,7350,7360,7360,7350,60
20240619,100600,24072170,7380,7380,7380,7380,15
20240619,100500,23961470,7380,7380,7380,7380,0
20240619,100400,23961470,7380,7380,7380,7380,50
20240619,100300,23592470,7380,7380,7380,7380,3
20240619,100200,23570330,7380,7380,7380,7380,0
20240619,100100,23570330,7380,7380,7380,7380,0
20240619,100000,23570330,7380,7380,7380,7380,0
20240619,095900,23570330,7380,7380,7380,7380,0
20240619,095800,23570330,7380,7380,7380,7380,0
20240619,095700,23570330,7380,7380,7380,7380,1
20240619,095600,23562950,7380,7380,7380,7380,5
20240619,095500,23526050,7380,7380,7380,7380,2
20240619,095400,23511290,7380,7380,7380,7380,0
20240619,095300,23511290,7380,7380,7380,7380,0
20240619,095200,23511290,7380,7380,7380,7380,0
20240619,095100,23511290,7380,7380,7380,7380,0
20240619,095000,23511290,7380,7380,7380,7380,0
20240619,094900,23511290,7380,7380,7380,7380,5
20240619,094800,23474390,7380,7380,7380,7380,10
20240619,094700,23400590,7380,7380,7380,7380,0
20240619,094600,23400590,7380,7380,7380,7350,102
20240619,094500,22650250,7360,7360,7360,7360,0
20240619,094400,22650250,7360,7370,7370,7360,414
20240619,094300,19600060,7380,7380,7380,7380,5
20240619,094200,19563160,7380,7380,7380,7380,0
20240619,094100,19563160,7380,7380,7380,7380,0
20240619,094000,19563160,7380,7380,7380,7380,0
20240619,093900,19563160,7380,7380,7380,7380,0
20240619,093800,19563160,7380,7380,7380,7380,3
20240619,093700,19541020,7390,7390,7390,7390,0
20240619,093600,19541020,7390,7390,7390,7390,0
20240619,093500,19541020,7390,7380,7390,7380,124
20240619,093400,18625890,7380,7380,7380,7380,0
20240619,093300,18625890,7380,7380,7380,7380,0
20240619,093200,18625890,7380,7380,7380,7380,2
20240619,093100,18611130,7380,7380,7380,7380,0
20240619,093000,18611130,7380,7380,7380,7380,620
20240619,092900,14035530,7380,7380,7380,7380,378
20240619,092800,11245890,7380,7380,7380,7380,62
20240619,092700,10788330,7390,7390,7390,7390,5
20240619,092600,10751380,7380,7380,7380,7380,63
20240619,092500,10286440,7390,7380,7390,7380,21
20240619,092400,10131260,7380,7380,7380,7380,96
20240619,092300,9422780,7390,7390,7390,7390,2
20240619,092200,9408000,7380,7380,7380,7380,63
20240619,092100,8943060,7390,7390,7390,7390,0
20240619,092000,8943060,7390,7380,7390,7380,63
20240619,091900,8478110,7390,7390,7390,7390,0
20240619,091800,8478110,7390,7400,7400,7390,231
20240619,091700,6770990,7390,7390,7390,7390,63
20240619,091600,6305420,7380,7380,7380,7380,0
20240619,091500,6305420,7380,7380,7380,7380,62
20240619,091400,5847860,7380,7430,7430,7380,80
20240619,091300,5256960,7390,7380,7390,7380,139
20240619,091200,4230950,7390,7390,7390,7390,30
20240619,091100,4009250,7390,7390,7390,7390,13
20240619,091000,3913180,7400,7400,7400,7400,0
20240619,090900,3913180,7400,7400,7400,7400,6
20240619,090800,3868780,7430,7430,7430,7430,0
20240619,090700,3868780,7430,7400,7430,7390,36
20240619,090600,3602370,7400,7410,7410,7400,361
20240619,090500,930960,7440,7440,7440,7440,0
20240619,090400,930960,7440,7440,7440,7440,0
20240619,090300,930960,7440,7440,7440,7440,16
20240619,090200,811920,7440,7440,7440,7440,0
20240619,090100,811920,7440,7440,7440,7440,0
20240619,090000,811920,7440,7450,7450,7440,109