KissMeData/080470/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195200,34857315,4505,4505,4505,4505,384
20240613,195100,34857315,4505,4505,4505,4505,0
20240613,195000,34857315,4505,4505,4505,4505,0
20240613,194900,34857315,4505,4505,4505,4505,0
20240613,194800,34857315,4505,4505,4505,4505,0
20240613,194700,34857315,4505,4505,4505,4505,0
20240613,194600,34857315,4505,4505,4505,4505,0
20240613,194500,34857315,4505,4505,4505,4505,0
20240613,194400,34857315,4505,4505,4505,4505,0
20240613,194300,34857315,4505,4505,4505,4505,0
20240613,194200,34857315,4505,4505,4505,4505,0
20240613,194100,34857315,4505,4505,4505,4505,0
20240613,194000,34857315,4505,4505,4505,4505,0
20240613,193900,34857315,4505,4505,4505,4505,0
20240613,193800,34857315,4505,4505,4505,4505,0
20240613,193700,34857315,4505,4505,4505,4505,0
20240613,193600,34857315,4505,4505,4505,4505,0
20240613,193500,34857315,4505,4505,4505,4505,0
20240613,193400,34857315,4505,4505,4505,4505,0
20240613,193300,34857315,4505,4505,4505,4505,0
20240613,193200,34857315,4505,4505,4505,4505,0
20240613,193100,34857315,4505,4505,4505,4505,0
20240613,193000,34857315,4505,4505,4505,4505,0
20240613,192900,34857315,4505,4505,4505,4505,0
20240613,192800,34857315,4505,4505,4505,4505,0
20240613,192700,34857315,4505,4505,4505,4505,0
20240613,192600,34857315,4505,4505,4505,4505,0
20240613,192500,34857315,4505,4505,4505,4505,0
20240613,192400,34857315,4505,4505,4505,4505,0
20240613,192300,34857315,4505,4505,4505,4505,0
20240613,192200,34857315,4505,4505,4505,4505,384
20240613,192100,34857315,4505,4505,4505,4505,0
20240613,192000,34857315,4505,4505,4505,4505,0
20240613,191900,34857315,4505,4505,4505,4505,0
20240613,191800,34857315,4505,4505,4505,4505,0
20240613,191700,34857315,4505,4505,4505,4505,0
20240613,191600,34857315,4505,4505,4505,4505,0
20240613,191500,34857315,4505,4505,4505,4505,0
20240613,191400,34857315,4505,4505,4505,4505,0
20240613,191300,34857315,4505,4505,4505,4505,0
20240613,191200,34857315,4505,4505,4505,4505,0
20240613,191100,34857315,4505,4505,4505,4505,0
20240613,191000,34857315,4505,4505,4505,4505,0
20240613,190900,34857315,4505,4505,4505,4505,0
20240613,190800,34857315,4505,4505,4505,4505,0
20240613,190700,34857315,4505,4505,4505,4505,0
20240613,190600,34857315,4505,4505,4505,4505,0
20240613,190500,34857315,4505,4505,4505,4505,0
20240613,190400,34857315,4505,4505,4505,4505,0
20240613,190300,34857315,4505,4505,4505,4505,0
20240613,190200,34857315,4505,4505,4505,4505,0
20240613,190100,34857315,4505,4505,4505,4505,0
20240613,190000,34857315,4505,4505,4505,4505,0
20240613,185900,34857315,4505,4505,4505,4505,0
20240613,185800,34857315,4505,4505,4505,4505,0
20240613,185700,34857315,4505,4505,4505,4505,0
20240613,185600,34857315,4505,4505,4505,4505,0
20240613,185500,34857315,4505,4505,4505,4505,0
20240613,185400,34857315,4505,4505,4505,4505,0
20240613,185300,34857315,4505,4505,4505,4505,0
20240613,185200,34857315,4505,4505,4505,4505,384
20240613,185100,34857315,4505,4505,4505,4505,0
20240613,185000,34857315,4505,4505,4505,4505,0
20240613,184900,34857315,4505,4505,4505,4505,0
20240613,184800,34857315,4505,4505,4505,4505,0
20240613,184700,34857315,4505,4505,4505,4505,0
20240613,184600,34857315,4505,4505,4505,4505,0
20240613,184500,34857315,4505,4505,4505,4505,0
20240613,184400,34857315,4505,4505,4505,4505,0
20240613,184300,34857315,4505,4505,4505,4505,0
20240613,184200,34857315,4505,4505,4505,4505,0
20240613,184100,34857315,4505,4505,4505,4505,0
20240613,184000,34857315,4505,4505,4505,4505,0
20240613,183900,34857315,4505,4505,4505,4505,0
20240613,183800,34857315,4505,4505,4505,4505,0
20240613,183700,34857315,4505,4505,4505,4505,0
20240613,183600,34857315,4505,4505,4505,4505,0
20240613,183500,34857315,4505,4505,4505,4505,0
20240613,183400,34857315,4505,4505,4505,4505,0
20240613,183300,34857315,4505,4505,4505,4505,0
20240613,183200,34857315,4505,4505,4505,4505,0
20240613,183100,34857315,4505,4505,4505,4505,0
20240613,183000,34857315,4505,4505,4505,4505,0
20240613,182900,34857315,4505,4505,4505,4505,0
20240613,182800,34857315,4505,4505,4505,4505,0
20240613,182700,34857315,4505,4505,4505,4505,0
20240613,182600,34857315,4505,4505,4505,4505,0
20240613,182500,34857315,4505,4505,4505,4505,0
20240613,182400,34857315,4505,4505,4505,4505,0
20240613,182300,34857315,4505,4505,4505,4505,0
20240613,182200,34857315,4505,4505,4505,4505,384
20240613,182100,34857315,4505,4505,4505,4505,0
20240613,182000,34857315,4505,4505,4505,4505,0
20240613,181900,34857315,4505,4505,4505,4505,0
20240613,181800,34857315,4505,4505,4505,4505,0
20240613,181700,34857315,4505,4505,4505,4505,0
20240613,181600,34857315,4505,4505,4505,4505,0
20240613,181500,34857315,4505,4505,4505,4505,0
20240613,181400,34857315,4505,4505,4505,4505,0
20240613,181300,34857315,4505,4505,4505,4505,0
20240613,181200,34857315,4505,4505,4505,4505,0
20240613,181100,34857315,4505,4505,4505,4505,0
20240613,181000,34857315,4505,4505,4505,4505,0
20240613,180900,34857315,4505,4505,4505,4505,0
20240613,180800,34857315,4505,4505,4505,4505,0
20240613,180700,34857315,4505,4505,4505,4505,0
20240613,180600,34857315,4505,4505,4505,4505,0
20240613,180500,34857315,4505,4505,4505,4505,0
20240613,180400,34857315,4505,4505,4505,4505,0
20240613,180300,34857315,4505,4505,4505,4505,0
20240613,180200,34857315,4505,4505,4505,4505,0
20240613,180100,34857315,4505,4505,4505,4505,0
20240613,180000,34857315,4505,4505,4505,4505,0
20240613,175900,34857315,4505,4505,4505,4505,0
20240613,175800,34857315,4505,4505,4505,4505,0
20240613,175700,34857315,4505,4505,4505,4505,0
20240613,175600,34857315,4505,4505,4505,4505,0
20240613,175500,34857315,4505,4505,4505,4505,0
20240613,175400,34857315,4505,4505,4505,4505,0
20240613,175300,34857315,4505,4505,4505,4505,0
20240613,175200,34857315,4505,4505,4505,4505,384
20240613,175100,34857315,4505,4505,4505,4505,0
20240613,175000,34857315,4505,4505,4505,4505,0
20240613,174900,34857315,4505,4505,4505,4505,0
20240613,174800,34857315,4505,4505,4505,4505,0
20240613,174700,34857315,4505,4505,4505,4505,0
20240613,174600,34857315,4505,4505,4505,4505,0
20240613,174500,34857315,4505,4505,4505,4505,0
20240613,174400,34857315,4505,4505,4505,4505,0
20240613,174300,34857315,4505,4505,4505,4505,0
20240613,174200,34857315,4505,4505,4505,4505,0
20240613,174100,34857315,4505,4505,4505,4505,0
20240613,174000,34857315,4505,4505,4505,4505,0
20240613,173900,34857315,4505,4505,4505,4505,0
20240613,173800,34857315,4505,4505,4505,4505,0
20240613,173700,34857315,4505,4505,4505,4505,0
20240613,173600,34857315,4505,4505,4505,4505,0
20240613,173500,34857315,4505,4505,4505,4505,0
20240613,173400,34857315,4505,4505,4505,4505,0
20240613,173300,34857315,4505,4505,4505,4505,0
20240613,173200,34857315,4505,4505,4505,4505,0
20240613,173100,34857315,4505,4505,4505,4505,0
20240613,173000,34857315,4505,4505,4505,4505,0
20240613,172900,34857315,4505,4505,4505,4505,0
20240613,172800,34857315,4505,4505,4505,4505,0
20240613,172700,34857315,4505,4505,4505,4505,0
20240613,172600,34857315,4505,4505,4505,4505,0
20240613,172500,34857315,4505,4505,4505,4505,0
20240613,172400,34857315,4505,4505,4505,4505,0
20240613,172300,34857315,4505,4505,4505,4505,0
20240613,172200,34857315,4505,4505,4505,4505,384
20240613,172100,34857315,4505,4505,4505,4505,0
20240613,172000,34857315,4505,4505,4505,4505,0
20240613,171900,34857315,4505,4505,4505,4505,0
20240613,171800,34857315,4505,4505,4505,4505,0
20240613,171700,34857315,4505,4505,4505,4505,0
20240613,171600,34857315,4505,4505,4505,4505,0
20240613,171500,34857315,4505,4505,4505,4505,0
20240613,171400,34857315,4505,4505,4505,4505,0
20240613,171300,34857315,4505,4505,4505,4505,0
20240613,171200,34857315,4505,4505,4505,4505,0
20240613,171100,34857315,4505,4505,4505,4505,0
20240613,171000,34857315,4505,4505,4505,4505,0
20240613,170900,34857315,4505,4505,4505,4505,0
20240613,170800,34857315,4505,4505,4505,4505,0
20240613,170700,34857315,4505,4505,4505,4505,0
20240613,170600,34857315,4505,4505,4505,4505,0
20240613,170500,34857315,4505,4505,4505,4505,0
20240613,170400,34857315,4505,4505,4505,4505,0
20240613,170300,34857315,4505,4505,4505,4505,0
20240613,170200,34857315,4505,4505,4505,4505,0
20240613,170100,34857315,4505,4505,4505,4505,0
20240613,170000,34857315,4505,4505,4505,4505,0
20240613,165900,34857315,4505,4505,4505,4505,0
20240613,165800,34857315,4505,4505,4505,4505,0
20240613,165700,34857315,4505,4505,4505,4505,0
20240613,165600,34857315,4505,4505,4505,4505,0
20240613,165500,34857315,4505,4505,4505,4505,0
20240613,165400,34857315,4505,4505,4505,4505,0
20240613,165300,34857315,4505,4505,4505,4505,0
20240613,165200,34857315,4505,4505,4505,4505,384
20240613,165100,34857315,4505,4505,4505,4505,0
20240613,165000,34857315,4505,4505,4505,4505,0
20240613,164900,34857315,4505,4505,4505,4505,0
20240613,164800,34857315,4505,4505,4505,4505,0
20240613,164700,34857315,4505,4505,4505,4505,0
20240613,164600,34857315,4505,4505,4505,4505,0
20240613,164500,34857315,4505,4505,4505,4505,0
20240613,164400,34857315,4505,4505,4505,4505,0
20240613,164300,34857315,4505,4505,4505,4505,0
20240613,164200,34857315,4505,4505,4505,4505,0
20240613,164100,34857315,4505,4505,4505,4505,0
20240613,164000,34857315,4505,4505,4505,4505,0
20240613,163900,34857315,4505,4505,4505,4505,0
20240613,163800,34857315,4505,4505,4505,4505,0
20240613,163700,34857315,4505,4505,4505,4505,0
20240613,163600,34857315,4505,4505,4505,4505,0
20240613,163500,34857315,4505,4505,4505,4505,0
20240613,163400,34857315,4505,4505,4505,4505,0
20240613,163300,34857315,4505,4505,4505,4505,0
20240613,163200,34857315,4505,4505,4505,4505,0
20240613,163100,34857315,4505,4505,4505,4505,0
20240613,163000,34857315,4505,4505,4505,4505,0
20240613,162900,34857315,4505,4505,4505,4505,0
20240613,162800,34857315,4505,4505,4505,4505,0
20240613,162700,34857315,4505,4505,4505,4505,0
20240613,162600,34857315,4505,4505,4505,4505,0
20240613,162500,34857315,4505,4505,4505,4505,0
20240613,162400,34857315,4505,4505,4505,4505,0
20240613,162300,34857315,4505,4505,4505,4505,0
20240613,162200,34857315,4505,4505,4505,4505,384
20240613,162100,34857315,4505,4505,4505,4505,0
20240613,162000,34857315,4505,4505,4505,4505,0
20240613,161900,34857315,4505,4505,4505,4505,0
20240613,161800,34857315,4505,4505,4505,4505,0
20240613,161700,34857315,4505,4505,4505,4505,0
20240613,161600,34857315,4505,4505,4505,4505,0
20240613,161500,34857315,4505,4505,4505,4505,0
20240613,161400,34857315,4505,4505,4505,4505,0
20240613,161300,34857315,4505,4505,4505,4505,0
20240613,161200,34857315,4505,4505,4505,4505,0
20240613,161100,34857315,4505,4505,4505,4505,0
20240613,161000,34857315,4505,4505,4505,4505,0
20240613,160900,34857315,4505,4505,4505,4505,0
20240613,160800,34857315,4505,4505,4505,4505,0
20240613,160700,34857315,4505,4505,4505,4505,0
20240613,160600,34857315,4505,4505,4505,4505,0
20240613,160500,34857315,4505,4505,4505,4505,0
20240613,160400,34857315,4505,4505,4505,4505,0
20240613,160300,34857315,4505,4505,4505,4505,0
20240613,160200,34857315,4505,4505,4505,4505,0
20240613,160100,34857315,4505,4505,4505,4505,0
20240613,160000,34857315,4505,4505,4505,4505,0
20240613,155900,34857315,4505,4505,4505,4505,0
20240613,155800,34857315,4505,4505,4505,4505,0
20240613,155700,34857315,4505,4505,4505,4505,0
20240613,155600,34857315,4505,4505,4505,4505,0
20240613,155500,34857315,4505,4505,4505,4505,0
20240613,155400,34857315,4505,4505,4505,4505,0
20240613,155300,34857315,4505,4505,4505,4505,0
20240613,155200,34857315,4505,4505,4505,4505,384
20240613,155100,34857315,4505,4505,4505,4505,0
20240613,155000,34857315,4505,4505,4505,4505,0
20240613,154900,34857315,4505,4505,4505,4505,0
20240613,154800,34857315,4505,4505,4505,4505,0
20240613,154700,34857315,4505,4505,4505,4505,0
20240613,154600,34857315,4505,4505,4505,4505,0
20240613,154500,34857315,4505,4505,4505,4505,0
20240613,154400,34857315,4505,4505,4505,4505,0
20240613,154300,34857315,4505,4505,4505,4505,0
20240613,154200,34857315,4505,4505,4505,4505,0
20240613,154100,34857315,4505,4505,4505,4505,0
20240613,154000,34857315,4505,4505,4505,4505,0
20240613,153900,34857315,4505,4505,4505,4505,0
20240613,153800,34857315,4505,4505,4505,4505,0
20240613,153700,34857315,4505,4505,4505,4505,0
20240613,153600,34857315,4505,4505,4505,4505,0
20240613,153500,34857315,4505,4505,4505,4505,0
20240613,153400,34857315,4505,4505,4505,4505,0
20240613,153300,34857315,4505,4505,4505,4505,0
20240613,153200,34857315,4505,4505,4505,4505,0
20240613,153100,34857315,4505,4505,4505,4505,0
20240613,153000,34857315,4505,4505,4505,4505,384
20240613,152900,33127395,4505,4505,4505,4505,0
20240613,152800,33127395,4505,4505,4505,4505,0
20240613,152700,33127395,4505,4505,4505,4505,0
20240613,152600,33127395,4505,4505,4505,4505,0
20240613,152500,33127395,4505,4505,4505,4505,0
20240613,152400,33127395,4505,4505,4505,4505,0
20240613,152300,33127395,4505,4505,4505,4505,0
20240613,152200,33127395,4505,4505,4505,4505,0
20240613,152100,33127395,4505,4505,4505,4505,0
20240613,152000,33127395,4505,4505,4505,4505,0
20240613,151900,33127395,4505,4510,4510,4505,125
20240613,151800,32564260,4505,4505,4505,4505,0
20240613,151700,32564260,4505,4505,4505,4505,34
20240613,151600,32411090,4510,4510,4510,4510,0
20240613,151500,32411090,4510,4510,4510,4510,32
20240613,151400,32266770,4540,4540,4540,4540,0
20240613,151300,32266770,4540,4540,4540,4540,0
20240613,151200,32266770,4540,4540,4540,4540,0
20240613,151100,32266770,4540,4540,4540,4540,0
20240613,151000,32266770,4540,4540,4540,4540,0
20240613,150900,32266770,4540,4540,4540,4540,0
20240613,150800,32266770,4540,4540,4540,4540,1
20240613,150700,32262230,4500,4500,4500,4500,0
20240613,150600,32262230,4500,4500,4500,4500,0
20240613,150500,32262230,4500,4500,4500,4500,0
20240613,150400,32262230,4500,4500,4500,4500,0
20240613,150300,32262230,4500,4500,4500,4500,0
20240613,150200,32262230,4500,4500,4500,4500,0
20240613,150100,32262230,4500,4500,4500,4500,0
20240613,150000,32262230,4500,4500,4500,4500,0
20240613,145900,32262230,4500,4500,4500,4500,0
20240613,145800,32262230,4500,4500,4500,4500,0
20240613,145700,32262230,4500,4500,4500,4500,0
20240613,145600,32262230,4500,4500,4500,4500,0
20240613,145500,32262230,4500,4500,4500,4500,0
20240613,145400,32262230,4500,4535,4535,4500,2183
20240613,145300,22410105,4535,4535,4535,4535,0
20240613,145200,22410105,4535,4535,4535,4535,0
20240613,145100,22410105,4535,4535,4535,4535,1
20240613,145000,22405570,4535,4535,4535,4535,0
20240613,144900,22405570,4535,4535,4535,4535,0
20240613,144800,22405570,4535,4535,4535,4535,0
20240613,144700,22405570,4535,4535,4535,4535,0
20240613,144600,22405570,4535,4535,4535,4535,0
20240613,144500,22405570,4535,4535,4535,4535,0
20240613,144400,22405570,4535,4535,4535,4535,0
20240613,144300,22405570,4535,4535,4535,4535,0
20240613,144200,22405570,4535,4535,4535,4535,0
20240613,144100,22405570,4535,4535,4535,4535,0
20240613,144000,22405570,4535,4535,4535,4535,0
20240613,143900,22405570,4535,4535,4535,4535,0
20240613,143800,22405570,4535,4535,4535,4535,0
20240613,143700,22405570,4535,4535,4535,4535,0
20240613,143600,22405570,4535,4535,4535,4535,0
20240613,143500,22405570,4535,4535,4535,4535,0
20240613,143400,22405570,4535,4535,4535,4535,1
20240613,143300,22401035,4535,4535,4535,4535,0
20240613,143200,22401035,4535,4535,4535,4535,0
20240613,143100,22401035,4535,4535,4535,4535,0
20240613,143000,22401035,4535,4535,4535,4535,0
20240613,142900,22401035,4535,4535,4535,4535,0
20240613,142800,22401035,4535,4535,4535,4535,0
20240613,142700,22401035,4535,4535,4535,4535,0
20240613,142600,22401035,4535,4535,4535,4535,0
20240613,142500,22401035,4535,4535,4535,4535,0
20240613,142400,22401035,4535,4535,4535,4535,0
20240613,142300,22401035,4535,4535,4535,4535,0
20240613,142200,22401035,4535,4535,4535,4535,0
20240613,142100,22401035,4535,4535,4535,4535,0
20240613,142000,22401035,4535,4535,4535,4535,0
20240613,141900,22401035,4535,4535,4535,4535,0
20240613,141800,22401035,4535,4535,4535,4535,0
20240613,141700,22401035,4535,4535,4535,4535,1
20240613,141600,22396500,4530,4530,4530,4530,0
20240613,141500,22396500,4530,4530,4530,4530,0
20240613,141400,22396500,4530,4530,4530,4530,0
20240613,141300,22396500,4530,4530,4530,4530,0
20240613,141200,22396500,4530,4530,4530,4530,0
20240613,141100,22396500,4530,4530,4530,4530,0
20240613,141000,22396500,4530,4530,4530,4530,0
20240613,140900,22396500,4530,4530,4530,4530,0
20240613,140800,22396500,4530,4530,4530,4530,0
20240613,140700,22396500,4530,4530,4530,4530,0
20240613,140600,22396500,4530,4530,4530,4530,0
20240613,140500,22396500,4530,4530,4530,4530,0
20240613,140400,22396500,4530,4530,4530,4530,0
20240613,140300,22396500,4530,4530,4530,4530,0
20240613,140200,22396500,4530,4530,4530,4530,0
20240613,140100,22396500,4530,4530,4530,4530,0
20240613,140000,22396500,4530,4530,4530,4530,1
20240613,135900,22391970,4520,4520,4520,4520,0
20240613,135800,22391970,4520,4520,4520,4520,0
20240613,135700,22391970,4520,4520,4520,4520,0
20240613,135600,22391970,4520,4520,4520,4520,0
20240613,135500,22391970,4520,4520,4520,4520,0
20240613,135400,22391970,4520,4520,4520,4520,0
20240613,135300,22391970,4520,4520,4520,4520,0
20240613,135200,22391970,4520,4520,4520,4520,0
20240613,135100,22391970,4520,4520,4520,4520,0
20240613,135000,22391970,4520,4520,4520,4520,0
20240613,134900,22391970,4520,4520,4520,4520,0
20240613,134800,22391970,4520,4520,4520,4520,0
20240613,134700,22391970,4520,4520,4520,4520,0
20240613,134600,22391970,4520,4520,4520,4520,0
20240613,134500,22391970,4520,4520,4520,4520,0
20240613,134400,22391970,4520,4525,4525,4520,84
20240613,134300,22012240,4525,4525,4525,4525,1
20240613,134200,22007715,4520,4520,4520,4520,0
20240613,134100,22007715,4520,4520,4520,4520,0
20240613,134000,22007715,4520,4520,4520,4520,0
20240613,133900,22007715,4520,4520,4520,4520,0
20240613,133800,22007715,4520,4520,4520,4520,0
20240613,133700,22007715,4520,4520,4520,4520,0
20240613,133600,22007715,4520,4520,4520,4520,0
20240613,133500,22007715,4520,4520,4520,4520,0
20240613,133400,22007715,4520,4520,4520,4520,0
20240613,133300,22007715,4520,4520,4520,4520,0
20240613,133200,22007715,4520,4520,4520,4520,0
20240613,133100,22007715,4520,4520,4520,4520,0
20240613,133000,22007715,4520,4520,4520,4520,0
20240613,132900,22007715,4520,4520,4520,4520,0
20240613,132800,22007715,4520,4520,4520,4520,4
20240613,132700,21989635,4520,4520,4520,4520,0
20240613,132600,21989635,4520,4520,4520,4520,1
20240613,132500,21985115,4520,4520,4520,4520,0
20240613,132400,21985115,4520,4520,4520,4520,0
20240613,132300,21985115,4520,4520,4520,4520,0
20240613,132200,21985115,4520,4520,4520,4520,0
20240613,132100,21985115,4520,4520,4520,4520,0
20240613,132000,21985115,4520,4520,4520,4520,0
20240613,131900,21985115,4520,4520,4520,4520,0
20240613,131800,21985115,4520,4520,4520,4520,0
20240613,131700,21985115,4520,4520,4520,4520,0
20240613,131600,21985115,4520,4520,4520,4520,0
20240613,131500,21985115,4520,4520,4520,4520,0
20240613,131400,21985115,4520,4520,4520,4520,0
20240613,131300,21985115,4520,4520,4520,4520,0
20240613,131200,21985115,4520,4520,4520,4520,0
20240613,131100,21985115,4520,4520,4520,4520,155
20240613,131000,21284515,4520,4520,4520,4520,0
20240613,130900,21284515,4520,4520,4520,4520,1
20240613,130800,21279995,4520,4525,4525,4520,597
20240613,130700,18578960,4530,4530,4530,4530,146
20240613,130600,17917580,4525,4525,4525,4525,0
20240613,130500,17917580,4525,4525,4525,4525,0
20240613,130400,17917580,4525,4525,4525,4525,0
20240613,130300,17917580,4525,4525,4525,4525,0
20240613,130200,17917580,4525,4525,4525,4525,0
20240613,130100,17917580,4525,4525,4525,4525,0
20240613,130000,17917580,4525,4525,4525,4525,0
20240613,125900,17917580,4525,4525,4525,4525,0
20240613,125800,17917580,4525,4525,4525,4525,0
20240613,125700,17917580,4525,4525,4525,4525,0
20240613,125600,17917580,4525,4525,4525,4525,0
20240613,125500,17917580,4525,4525,4525,4525,0
20240613,125400,17917580,4525,4525,4525,4525,0
20240613,125300,17917580,4525,4525,4525,4525,0
20240613,125200,17917580,4525,4525,4525,4525,1
20240613,125100,17913055,4555,4555,4555,4555,0
20240613,125000,17913055,4555,4555,4555,4555,0
20240613,124900,17913055,4555,4555,4555,4555,0
20240613,124800,17913055,4555,4555,4555,4555,0
20240613,124700,17913055,4555,4555,4555,4555,0
20240613,124600,17913055,4555,4555,4555,4555,0
20240613,124500,17913055,4555,4555,4555,4555,0
20240613,124400,17913055,4555,4555,4555,4555,0
20240613,124300,17913055,4555,4540,4555,4540,42
20240613,124200,17722360,4540,4540,4540,4540,0
20240613,124100,17722360,4540,4540,4540,4540,0
20240613,124000,17722360,4540,4540,4540,4540,0
20240613,123900,17722360,4540,4540,4540,4540,0
20240613,123800,17722360,4540,4540,4540,4540,108
20240613,123700,17232040,4520,4520,4520,4520,0
20240613,123600,17232040,4520,4520,4520,4520,0
20240613,123500,17232040,4520,4520,4520,4520,1
20240613,123400,17227520,4540,4540,4540,4540,0
20240613,123300,17227520,4540,4540,4540,4540,0
20240613,123200,17227520,4540,4540,4540,4540,42
20240613,123100,17036840,4515,4515,4515,4515,0
20240613,123000,17036840,4515,4515,4515,4515,0
20240613,122900,17036840,4515,4515,4515,4515,0
20240613,122800,17036840,4515,4515,4515,4515,0
20240613,122700,17036840,4515,4515,4515,4515,0
20240613,122600,17036840,4515,4515,4515,4515,0
20240613,122500,17036840,4515,4515,4515,4515,0
20240613,122400,17036840,4515,4515,4515,4515,0
20240613,122300,17036840,4515,4515,4515,4515,0
20240613,122200,17036840,4515,4515,4515,4515,0
20240613,122100,17036840,4515,4515,4515,4515,0
20240613,122000,17036840,4515,4515,4515,4515,0
20240613,121900,17036840,4515,4515,4515,4515,0
20240613,121800,17036840,4515,4515,4515,4515,2
20240613,121700,17027810,4515,4515,4515,4515,0
20240613,121600,17027810,4515,4515,4515,4515,0
20240613,121500,17027810,4515,4515,4515,4515,0
20240613,121400,17027810,4515,4515,4515,4515,0
20240613,121300,17027810,4515,4515,4515,4515,0
20240613,121200,17027810,4515,4515,4515,4515,0
20240613,121100,17027810,4515,4515,4515,4515,0
20240613,121000,17027810,4515,4515,4515,4515,0
20240613,120900,17027810,4515,4515,4515,4515,50
20240613,120800,16802060,4515,4520,4520,4515,69
20240613,120700,16490500,4515,4515,4515,4515,0
20240613,120600,16490500,4515,4515,4515,4515,0
20240613,120500,16490500,4515,4515,4515,4515,0
20240613,120400,16490500,4515,4515,4515,4515,0
20240613,120300,16490500,4515,4515,4515,4515,0
20240613,120200,16490500,4515,4515,4515,4515,0
20240613,120100,16490500,4515,4515,4515,4515,2
20240613,120000,16481470,4515,4515,4515,4515,0
20240613,115900,16481470,4515,4515,4515,4515,0
20240613,115800,16481470,4515,4515,4515,4515,0
20240613,115700,16481470,4515,4515,4515,4515,0
20240613,115600,16481470,4515,4515,4515,4515,0
20240613,115500,16481470,4515,4515,4515,4515,0
20240613,115400,16481470,4515,4515,4515,4515,0
20240613,115300,16481470,4515,4515,4515,4515,0
20240613,115200,16481470,4515,4515,4515,4515,0
20240613,115100,16481470,4515,4515,4515,4515,0
20240613,115000,16481470,4515,4515,4515,4515,0
20240613,114900,16481470,4515,4515,4515,4515,0
20240613,114800,16481470,4515,4515,4515,4515,0
20240613,114700,16481470,4515,4515,4515,4515,0
20240613,114600,16481470,4515,4515,4515,4515,0
20240613,114500,16481470,4515,4515,4515,4515,0
20240613,114400,16481470,4515,4535,4535,4515,67
20240613,114300,16178925,4540,4540,4540,4540,0
20240613,114200,16178925,4540,4540,4540,4540,0
20240613,114100,16178925,4540,4540,4540,4540,0
20240613,114000,16178925,4540,4540,4540,4540,0
20240613,113900,16178925,4540,4540,4540,4540,0
20240613,113800,16178925,4540,4540,4540,4540,0
20240613,113700,16178925,4540,4540,4540,4540,0
20240613,113600,16178925,4540,4540,4540,4540,0
20240613,113500,16178925,4540,4515,4540,4515,367
20240613,113400,14521845,4515,4515,4515,4515,0
20240613,113300,14521845,4515,4515,4515,4515,0
20240613,113200,14521845,4515,4515,4515,4515,0
20240613,113100,14521845,4515,4515,4515,4515,0
20240613,113000,14521845,4515,4515,4515,4515,0
20240613,112900,14521845,4515,4515,4515,4515,0
20240613,112800,14521845,4515,4515,4515,4515,0
20240613,112700,14521845,4515,4520,4520,4515,2
20240613,112600,14512810,4540,4540,4540,4540,0
20240613,112500,14512810,4540,4540,4540,4540,0
20240613,112400,14512810,4540,4540,4540,4540,0
20240613,112300,14512810,4540,4540,4540,4540,0
20240613,112200,14512810,4540,4540,4540,4540,0
20240613,112100,14512810,4540,4540,4540,4540,0
20240613,112000,14512810,4540,4540,4540,4540,0
20240613,111900,14512810,4540,4540,4540,4540,0
20240613,111800,14512810,4540,4540,4540,4540,0
20240613,111700,14512810,4540,4540,4540,4540,0
20240613,111600,14512810,4540,4540,4540,4540,100
20240613,111500,14058810,4515,4515,4515,4515,3
20240613,111400,14045265,4515,4515,4515,4515,0
20240613,111300,14045265,4515,4515,4515,4515,0
20240613,111200,14045265,4515,4515,4515,4515,0
20240613,111100,14045265,4515,4515,4515,4515,0
20240613,111000,14045265,4515,4515,4515,4515,2
20240613,110900,14036235,4530,4530,4530,4530,0
20240613,110800,14036235,4530,4530,4530,4530,200
20240613,110700,13130235,4540,4540,4540,4540,0
20240613,110600,13130235,4540,4540,4540,4540,0
20240613,110500,13130235,4540,4540,4540,4540,0
20240613,110400,13130235,4540,4540,4540,4540,0
20240613,110300,13130235,4540,4540,4540,4540,0
20240613,110200,13130235,4540,4540,4540,4540,0
20240613,110100,13130235,4540,4540,4540,4540,0
20240613,110000,13130235,4540,4540,4540,4540,0
20240613,105900,13130235,4540,4540,4540,4540,0
20240613,105800,13130235,4540,4540,4540,4540,0
20240613,105700,13130235,4540,4540,4540,4540,0
20240613,105600,13130235,4540,4540,4540,4540,13
20240613,105500,13071215,4540,4540,4540,4540,0
20240613,105400,13071215,4540,4540,4540,4540,0
20240613,105300,13071215,4540,4515,4540,4515,3
20240613,105200,13057645,4515,4515,4515,4515,0
20240613,105100,13057645,4515,4515,4515,4515,0
20240613,105000,13057645,4515,4515,4515,4515,0
20240613,104900,13057645,4515,4550,4550,4515,700
20240613,104800,9893645,4550,4550,4550,4550,0
20240613,104700,9893645,4550,4550,4550,4550,0
20240613,104600,9893645,4550,4550,4550,4550,0
20240613,104500,9893645,4550,4550,4550,4550,0
20240613,104400,9893645,4550,4550,4550,4550,0
20240613,104300,9893645,4550,4550,4550,4550,0
20240613,104200,9893645,4550,4550,4550,4550,0
20240613,104100,9893645,4550,4550,4550,4550,0
20240613,104000,9893645,4550,4550,4550,4550,0
20240613,103900,9893645,4550,4550,4550,4550,0
20240613,103800,9893645,4550,4550,4550,4550,0
20240613,103700,9893645,4550,4550,4550,4550,0
20240613,103600,9893645,4550,4550,4550,4550,2
20240613,103500,9884545,4585,4585,4585,4585,0
20240613,103400,9884545,4585,4585,4585,4585,0
20240613,103300,9884545,4585,4585,4585,4585,0
20240613,103200,9884545,4585,4585,4585,4585,0
20240613,103100,9884545,4585,4585,4585,4585,0
20240613,103000,9884545,4585,4585,4585,4585,0
20240613,102900,9884545,4585,4585,4585,4585,0
20240613,102800,9884545,4585,4585,4585,4585,0
20240613,102700,9884545,4585,4585,4585,4585,0
20240613,102600,9884545,4585,4585,4585,4585,2
20240613,102500,9875375,4530,4530,4530,4530,0
20240613,102400,9875375,4530,4530,4530,4530,0
20240613,102300,9875375,4530,4530,4530,4530,0
20240613,102200,9875375,4530,4530,4530,4530,0
20240613,102100,9875375,4530,4530,4530,4530,0
20240613,102000,9875375,4530,4530,4530,4530,0
20240613,101900,9875375,4530,4530,4530,4530,2
20240613,101800,9866315,4550,4550,4550,4550,0
20240613,101700,9866315,4550,4550,4550,4550,913
20240613,101600,5712165,4595,4595,4595,4595,0
20240613,101500,5712165,4595,4595,4595,4595,0
20240613,101400,5712165,4595,4595,4595,4595,0
20240613,101300,5712165,4595,4595,4595,4595,0
20240613,101200,5712165,4595,4595,4595,4595,0
20240613,101100,5712165,4595,4595,4595,4595,0
20240613,101000,5712165,4595,4595,4595,4595,1
20240613,100900,5707570,4550,4550,4550,4550,0
20240613,100800,5707570,4550,4550,4550,4550,0
20240613,100700,5707570,4550,4550,4550,4550,0
20240613,100600,5707570,4550,4550,4550,4550,0
20240613,100500,5707570,4550,4550,4550,4550,0
20240613,100400,5707570,4550,4550,4550,4550,0
20240613,100300,5707570,4550,4550,4550,4550,0
20240613,100200,5707570,4550,4560,4560,4550,2
20240613,100100,5698460,4560,4560,4560,4560,0
20240613,100000,5698460,4560,4560,4560,4560,0
20240613,095900,5698460,4560,4560,4560,4560,0
20240613,095800,5698460,4560,4565,4565,4560,500
20240613,095700,3418320,4560,4560,4560,4560,0
20240613,095600,3418320,4560,4560,4560,4560,0
20240613,095500,3418320,4560,4560,4560,4560,0
20240613,095400,3418320,4560,4560,4560,4560,0
20240613,095300,3418320,4560,4560,4560,4560,77
20240613,095200,3067200,4570,4570,4570,4570,210
20240613,095100,2107500,4575,4575,4575,4575,138
20240613,095000,1476150,4575,4575,4575,4575,0
20240613,094900,1476150,4575,4575,4575,4575,0
20240613,094800,1476150,4575,4575,4575,4575,0
20240613,094700,1476150,4575,4575,4575,4575,0
20240613,094600,1476150,4575,4575,4575,4575,5
20240613,094500,1453275,4575,4575,4575,4575,2
20240613,094400,1444125,4575,4575,4575,4575,0
20240613,094300,1444125,4575,4575,4575,4575,0
20240613,094200,1444125,4575,4575,4575,4575,15
20240613,094100,1375500,4575,4575,4575,4575,10
20240613,094000,1329750,4600,4600,4600,4600,0
20240613,093900,1329750,4600,4600,4600,4600,0
20240613,093800,1329750,4600,4600,4600,4600,0
20240613,093700,1329750,4600,4600,4600,4600,0
20240613,093600,1329750,4600,4600,4600,4600,0
20240613,093500,1329750,4600,4600,4600,4600,0
20240613,093400,1329750,4600,4600,4600,4600,0
20240613,093300,1329750,4600,4600,4600,4600,0
20240613,093200,1329750,4600,4600,4600,4600,0
20240613,093100,1329750,4600,4600,4600,4600,0
20240613,093000,1329750,4600,4600,4600,4600,30
20240613,092900,1191750,4600,4600,4600,4600,50
20240613,092800,961750,4575,4575,4575,4575,2
20240613,092700,952600,4580,4580,4580,4580,0
20240613,092600,952600,4580,4580,4580,4580,0
20240613,092500,952600,4580,4580,4580,4580,0
20240613,092400,952600,4580,4580,4580,4580,0
20240613,092300,952600,4580,4580,4580,4580,0
20240613,092200,952600,4580,4580,4580,4580,0
20240613,092100,952600,4580,4580,4580,4580,0
20240613,092000,952600,4580,4580,4580,4580,0
20240613,091900,952600,4580,4580,4580,4580,0
20240613,091800,952600,4580,4580,4580,4580,0
20240613,091700,952600,4580,4580,4580,4580,100
20240613,091600,494600,4580,4580,4580,4580,0
20240613,091500,494600,4580,4580,4580,4580,0
20240613,091400,494600,4580,4580,4580,4580,100
20240613,091300,36600,4575,4575,4575,4575,0
20240613,091200,36600,4575,4575,4575,4575,0
20240613,091100,36600,4575,4575,4575,4575,0
20240613,091000,36600,4575,4575,4575,4575,8
20240613,090900,0,4575,4575,4575,4575,0
20240613,090800,0,4575,4575,4575,4575,0
20240613,090700,0,4575,4575,4575,4575,0
20240613,090600,0,4575,4575,4575,4575,0
20240613,090500,0,4575,4575,4575,4575,0
20240613,090400,0,4575,4575,4575,4575,0
20240613,090300,0,4575,4575,4575,4575,0
20240613,090200,0,4575,4575,4575,4575,0
20240613,090100,0,4575,4575,4575,4575,0
20240613,090000,0,4575,4575,4575,4575,0