KissMeData/080010/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195100,65610180,5710,5710,5710,5710,533
20240613,195000,65610180,5710,5710,5710,5710,0
20240613,194900,65610180,5710,5710,5710,5710,0
20240613,194800,65610180,5710,5710,5710,5710,0
20240613,194700,65610180,5710,5710,5710,5710,0
20240613,194600,65610180,5710,5710,5710,5710,0
20240613,194500,65610180,5710,5710,5710,5710,0
20240613,194400,65610180,5710,5710,5710,5710,0
20240613,194300,65610180,5710,5710,5710,5710,0
20240613,194200,65610180,5710,5710,5710,5710,0
20240613,194100,65610180,5710,5710,5710,5710,0
20240613,194000,65610180,5710,5710,5710,5710,0
20240613,193900,65610180,5710,5710,5710,5710,0
20240613,193800,65610180,5710,5710,5710,5710,0
20240613,193700,65610180,5710,5710,5710,5710,0
20240613,193600,65610180,5710,5710,5710,5710,0
20240613,193500,65610180,5710,5710,5710,5710,0
20240613,193400,65610180,5710,5710,5710,5710,0
20240613,193300,65610180,5710,5710,5710,5710,0
20240613,193200,65610180,5710,5710,5710,5710,0
20240613,193100,65610180,5710,5710,5710,5710,0
20240613,193000,65610180,5710,5710,5710,5710,0
20240613,192900,65610180,5710,5710,5710,5710,0
20240613,192800,65610180,5710,5710,5710,5710,0
20240613,192700,65610180,5710,5710,5710,5710,0
20240613,192600,65610180,5710,5710,5710,5710,0
20240613,192500,65610180,5710,5710,5710,5710,0
20240613,192400,65610180,5710,5710,5710,5710,0
20240613,192300,65610180,5710,5710,5710,5710,0
20240613,192200,65610180,5710,5710,5710,5710,0
20240613,192100,65610180,5710,5710,5710,5710,533
20240613,192000,65610180,5710,5710,5710,5710,0
20240613,191900,65610180,5710,5710,5710,5710,0
20240613,191800,65610180,5710,5710,5710,5710,0
20240613,191700,65610180,5710,5710,5710,5710,0
20240613,191600,65610180,5710,5710,5710,5710,0
20240613,191500,65610180,5710,5710,5710,5710,0
20240613,191400,65610180,5710,5710,5710,5710,0
20240613,191300,65610180,5710,5710,5710,5710,0
20240613,191200,65610180,5710,5710,5710,5710,0
20240613,191100,65610180,5710,5710,5710,5710,0
20240613,191000,65610180,5710,5710,5710,5710,0
20240613,190900,65610180,5710,5710,5710,5710,0
20240613,190800,65610180,5710,5710,5710,5710,0
20240613,190700,65610180,5710,5710,5710,5710,0
20240613,190600,65610180,5710,5710,5710,5710,0
20240613,190500,65610180,5710,5710,5710,5710,0
20240613,190400,65610180,5710,5710,5710,5710,0
20240613,190300,65610180,5710,5710,5710,5710,0
20240613,190200,65610180,5710,5710,5710,5710,0
20240613,190100,65610180,5710,5710,5710,5710,0
20240613,190000,65610180,5710,5710,5710,5710,0
20240613,185900,65610180,5710,5710,5710,5710,0
20240613,185800,65610180,5710,5710,5710,5710,0
20240613,185700,65610180,5710,5710,5710,5710,0
20240613,185600,65610180,5710,5710,5710,5710,0
20240613,185500,65610180,5710,5710,5710,5710,0
20240613,185400,65610180,5710,5710,5710,5710,0
20240613,185300,65610180,5710,5710,5710,5710,0
20240613,185200,65610180,5710,5710,5710,5710,0
20240613,185100,65610180,5710,5710,5710,5710,533
20240613,185000,65610180,5710,5710,5710,5710,0
20240613,184900,65610180,5710,5710,5710,5710,0
20240613,184800,65610180,5710,5710,5710,5710,0
20240613,184700,65610180,5710,5710,5710,5710,0
20240613,184600,65610180,5710,5710,5710,5710,0
20240613,184500,65610180,5710,5710,5710,5710,0
20240613,184400,65610180,5710,5710,5710,5710,0
20240613,184300,65610180,5710,5710,5710,5710,0
20240613,184200,65610180,5710,5710,5710,5710,0
20240613,184100,65610180,5710,5710,5710,5710,0
20240613,184000,65610180,5710,5710,5710,5710,0
20240613,183900,65610180,5710,5710,5710,5710,0
20240613,183800,65610180,5710,5710,5710,5710,0
20240613,183700,65610180,5710,5710,5710,5710,0
20240613,183600,65610180,5710,5710,5710,5710,0
20240613,183500,65610180,5710,5710,5710,5710,0
20240613,183400,65610180,5710,5710,5710,5710,0
20240613,183300,65610180,5710,5710,5710,5710,0
20240613,183200,65610180,5710,5710,5710,5710,0
20240613,183100,65610180,5710,5710,5710,5710,0
20240613,183000,65610180,5710,5710,5710,5710,0
20240613,182900,65610180,5710,5710,5710,5710,0
20240613,182800,65610180,5710,5710,5710,5710,0
20240613,182700,65610180,5710,5710,5710,5710,0
20240613,182600,65610180,5710,5710,5710,5710,0
20240613,182500,65610180,5710,5710,5710,5710,0
20240613,182400,65610180,5710,5710,5710,5710,0
20240613,182300,65610180,5710,5710,5710,5710,0
20240613,182200,65610180,5710,5710,5710,5710,0
20240613,182100,65610180,5710,5710,5710,5710,533
20240613,182000,65610180,5710,5710,5710,5710,0
20240613,181900,65610180,5710,5710,5710,5710,0
20240613,181800,65610180,5710,5710,5710,5710,0
20240613,181700,65610180,5710,5710,5710,5710,0
20240613,181600,65610180,5710,5710,5710,5710,0
20240613,181500,65610180,5710,5710,5710,5710,0
20240613,181400,65610180,5710,5710,5710,5710,0
20240613,181300,65610180,5710,5710,5710,5710,0
20240613,181200,65610180,5710,5710,5710,5710,0
20240613,181100,65610180,5710,5710,5710,5710,0
20240613,181000,65610180,5710,5710,5710,5710,0
20240613,180900,65610180,5710,5710,5710,5710,0
20240613,180800,65610180,5710,5710,5710,5710,0
20240613,180700,65610180,5710,5710,5710,5710,0
20240613,180600,65610180,5710,5710,5710,5710,0
20240613,180500,65610180,5710,5710,5710,5710,0
20240613,180400,65610180,5710,5710,5710,5710,0
20240613,180300,65610180,5710,5710,5710,5710,0
20240613,180200,65610180,5710,5710,5710,5710,0
20240613,180100,65610180,5710,5710,5710,5710,0
20240613,180000,65610180,5710,5710,5710,5710,0
20240613,175900,65610180,5710,5710,5710,5710,0
20240613,175800,65610180,5710,5710,5710,5710,0
20240613,175700,65610180,5710,5710,5710,5710,0
20240613,175600,65610180,5710,5710,5710,5710,0
20240613,175500,65610180,5710,5710,5710,5710,0
20240613,175400,65610180,5710,5710,5710,5710,0
20240613,175300,65610180,5710,5710,5710,5710,0
20240613,175200,65610180,5710,5710,5710,5710,0
20240613,175100,65610180,5710,5710,5710,5710,533
20240613,175000,65610180,5710,5710,5710,5710,0
20240613,174900,65610180,5710,5710,5710,5710,0
20240613,174800,65610180,5710,5710,5710,5710,0
20240613,174700,65610180,5710,5710,5710,5710,0
20240613,174600,65610180,5710,5710,5710,5710,0
20240613,174500,65610180,5710,5710,5710,5710,0
20240613,174400,65610180,5710,5710,5710,5710,0
20240613,174300,65610180,5710,5710,5710,5710,0
20240613,174200,65610180,5710,5710,5710,5710,0
20240613,174100,65610180,5710,5710,5710,5710,0
20240613,174000,65610180,5710,5710,5710,5710,0
20240613,173900,65610180,5710,5710,5710,5710,0
20240613,173800,65610180,5710,5710,5710,5710,0
20240613,173700,65610180,5710,5710,5710,5710,0
20240613,173600,65610180,5710,5710,5710,5710,0
20240613,173500,65610180,5710,5710,5710,5710,0
20240613,173400,65610180,5710,5710,5710,5710,0
20240613,173300,65610180,5710,5710,5710,5710,0
20240613,173200,65610180,5710,5710,5710,5710,0
20240613,173100,65610180,5710,5710,5710,5710,0
20240613,173000,65610180,5710,5710,5710,5710,0
20240613,172900,65610180,5710,5710,5710,5710,0
20240613,172800,65610180,5710,5710,5710,5710,0
20240613,172700,65610180,5710,5710,5710,5710,0
20240613,172600,65610180,5710,5710,5710,5710,0
20240613,172500,65610180,5710,5710,5710,5710,0
20240613,172400,65610180,5710,5710,5710,5710,0
20240613,172300,65610180,5710,5710,5710,5710,0
20240613,172200,65610180,5710,5710,5710,5710,0
20240613,172100,65610180,5710,5710,5710,5710,533
20240613,172000,65610180,5710,5710,5710,5710,0
20240613,171900,65610180,5710,5710,5710,5710,0
20240613,171800,65610180,5710,5710,5710,5710,0
20240613,171700,65610180,5710,5710,5710,5710,0
20240613,171600,65610180,5710,5710,5710,5710,0
20240613,171500,65610180,5710,5710,5710,5710,0
20240613,171400,65610180,5710,5710,5710,5710,0
20240613,171300,65610180,5710,5710,5710,5710,0
20240613,171200,65610180,5710,5710,5710,5710,0
20240613,171100,65610180,5710,5710,5710,5710,0
20240613,171000,65610180,5710,5710,5710,5710,0
20240613,170900,65610180,5710,5710,5710,5710,0
20240613,170800,65610180,5710,5710,5710,5710,0
20240613,170700,65610180,5710,5710,5710,5710,0
20240613,170600,65610180,5710,5710,5710,5710,0
20240613,170500,65610180,5710,5710,5710,5710,0
20240613,170400,65610180,5710,5710,5710,5710,0
20240613,170300,65610180,5710,5710,5710,5710,0
20240613,170200,65610180,5710,5710,5710,5710,0
20240613,170100,65610180,5710,5710,5710,5710,0
20240613,170000,65610180,5710,5710,5710,5710,0
20240613,165900,65610180,5710,5710,5710,5710,0
20240613,165800,65610180,5710,5710,5710,5710,0
20240613,165700,65610180,5710,5710,5710,5710,0
20240613,165600,65610180,5710,5710,5710,5710,0
20240613,165500,65610180,5710,5710,5710,5710,0
20240613,165400,65610180,5710,5710,5710,5710,0
20240613,165300,65610180,5710,5710,5710,5710,0
20240613,165200,65610180,5710,5710,5710,5710,0
20240613,165100,65610180,5710,5710,5710,5710,533
20240613,165000,65610180,5710,5710,5710,5710,0
20240613,164900,65610180,5710,5710,5710,5710,0
20240613,164800,65610180,5710,5710,5710,5710,0
20240613,164700,65610180,5710,5710,5710,5710,0
20240613,164600,65610180,5710,5710,5710,5710,0
20240613,164500,65610180,5710,5710,5710,5710,0
20240613,164400,65610180,5710,5710,5710,5710,0
20240613,164300,65610180,5710,5710,5710,5710,0
20240613,164200,65610180,5710,5710,5710,5710,0
20240613,164100,65610180,5710,5710,5710,5710,0
20240613,164000,65610180,5710,5710,5710,5710,0
20240613,163900,65610180,5710,5710,5710,5710,0
20240613,163800,65610180,5710,5710,5710,5710,0
20240613,163700,65610180,5710,5710,5710,5710,0
20240613,163600,65610180,5710,5710,5710,5710,0
20240613,163500,65610180,5710,5710,5710,5710,0
20240613,163400,65610180,5710,5710,5710,5710,0
20240613,163300,65610180,5710,5710,5710,5710,0
20240613,163200,65610180,5710,5710,5710,5710,0
20240613,163100,65610180,5710,5710,5710,5710,0
20240613,163000,65610180,5710,5710,5710,5710,0
20240613,162900,65610180,5710,5710,5710,5710,0
20240613,162800,65610180,5710,5710,5710,5710,0
20240613,162700,65610180,5710,5710,5710,5710,0
20240613,162600,65610180,5710,5710,5710,5710,0
20240613,162500,65610180,5710,5710,5710,5710,0
20240613,162400,65610180,5710,5710,5710,5710,0
20240613,162300,65610180,5710,5710,5710,5710,0
20240613,162200,65610180,5710,5710,5710,5710,0
20240613,162100,65610180,5710,5710,5710,5710,533
20240613,162000,65610180,5710,5710,5710,5710,0
20240613,161900,65610180,5710,5710,5710,5710,0
20240613,161800,65610180,5710,5710,5710,5710,0
20240613,161700,65610180,5710,5710,5710,5710,0
20240613,161600,65610180,5710,5710,5710,5710,0
20240613,161500,65610180,5710,5710,5710,5710,0
20240613,161400,65610180,5710,5710,5710,5710,0
20240613,161300,65610180,5710,5710,5710,5710,0
20240613,161200,65610180,5710,5710,5710,5710,0
20240613,161100,65610180,5710,5710,5710,5710,0
20240613,161000,65610180,5710,5710,5710,5710,0
20240613,160900,65610180,5710,5710,5710,5710,0
20240613,160800,65610180,5710,5710,5710,5710,0
20240613,160700,65610180,5710,5710,5710,5710,0
20240613,160600,65610180,5710,5710,5710,5710,0
20240613,160500,65610180,5710,5710,5710,5710,0
20240613,160400,65610180,5710,5710,5710,5710,0
20240613,160300,65610180,5710,5710,5710,5710,0
20240613,160200,65610180,5710,5710,5710,5710,0
20240613,160100,65610180,5710,5710,5710,5710,0
20240613,160000,65610180,5710,5710,5710,5710,0
20240613,155900,65610180,5710,5710,5710,5710,0
20240613,155800,65610180,5710,5710,5710,5710,0
20240613,155700,65610180,5710,5710,5710,5710,0
20240613,155600,65610180,5710,5710,5710,5710,0
20240613,155500,65610180,5710,5710,5710,5710,0
20240613,155400,65610180,5710,5710,5710,5710,0
20240613,155300,65610180,5710,5710,5710,5710,0
20240613,155200,65610180,5710,5710,5710,5710,0
20240613,155100,65610180,5710,5710,5710,5710,533
20240613,155000,65610180,5710,5710,5710,5710,0
20240613,154900,65610180,5710,5710,5710,5710,0
20240613,154800,65610180,5710,5710,5710,5710,0
20240613,154700,65610180,5710,5710,5710,5710,0
20240613,154600,65610180,5710,5710,5710,5710,0
20240613,154500,65610180,5710,5710,5710,5710,0
20240613,154400,65610180,5710,5710,5710,5710,0
20240613,154300,65610180,5710,5710,5710,5710,0
20240613,154200,65610180,5710,5710,5710,5710,0
20240613,154100,65610180,5710,5710,5710,5710,0
20240613,154000,65610180,5710,5710,5710,5710,0
20240613,153900,65610180,5710,5710,5710,5710,0
20240613,153800,65610180,5710,5710,5710,5710,0
20240613,153700,65610180,5710,5710,5710,5710,0
20240613,153600,65610180,5710,5710,5710,5710,0
20240613,153500,65610180,5710,5710,5710,5710,0
20240613,153400,65610180,5710,5710,5710,5710,0
20240613,153300,65610180,5710,5710,5710,5710,0
20240613,153200,65610180,5710,5710,5710,5710,0
20240613,153100,65610180,5710,5710,5710,5710,0
20240613,153000,65610180,5710,5710,5710,5710,533
20240613,152900,62566750,5740,5740,5740,5740,0
20240613,152800,62566750,5740,5740,5740,5740,0
20240613,152700,62566750,5740,5740,5740,5740,0
20240613,152600,62566750,5740,5740,5740,5740,0
20240613,152500,62566750,5740,5740,5740,5740,0
20240613,152400,62566750,5740,5740,5740,5740,0
20240613,152300,62566750,5740,5740,5740,5740,0
20240613,152200,62566750,5740,5740,5740,5740,0
20240613,152100,62566750,5740,5740,5740,5740,0
20240613,152000,62566750,5740,5740,5740,5740,0
20240613,151900,62566750,5740,5740,5740,5740,0
20240613,151800,62566750,5740,5740,5740,5740,0
20240613,151700,62566750,5740,5740,5740,5740,0
20240613,151600,62566750,5740,5740,5740,5740,0
20240613,151500,62566750,5740,5740,5740,5740,0
20240613,151400,62566750,5740,5740,5740,5740,0
20240613,151300,62566750,5740,5740,5740,5740,0
20240613,151200,62566750,5740,5740,5740,5740,3
20240613,151100,62549530,5740,5740,5740,5740,0
20240613,151000,62549530,5740,5740,5740,5740,0
20240613,150900,62549530,5740,5740,5740,5740,24
20240613,150800,62411770,5740,5740,5740,5740,0
20240613,150700,62411770,5740,5740,5740,5740,0
20240613,150600,62411770,5740,5730,5740,5730,12
20240613,150500,62343000,5740,5740,5740,5740,0
20240613,150400,62343000,5740,5740,5740,5740,0
20240613,150300,62343000,5740,5740,5740,5740,0
20240613,150200,62343000,5740,5740,5740,5740,4
20240613,150100,62320040,5740,5740,5740,5740,0
20240613,150000,62320040,5740,5740,5740,5740,0
20240613,145900,62320040,5740,5740,5740,5740,14
20240613,145800,62239680,5730,5730,5730,5730,0
20240613,145700,62239680,5730,5730,5730,5730,0
20240613,145600,62239680,5730,5730,5730,5730,0
20240613,145500,62239680,5730,5730,5730,5730,0
20240613,145400,62239680,5730,5730,5730,5730,0
20240613,145300,62239680,5730,5730,5730,5730,0
20240613,145200,62239680,5730,5730,5730,5730,0
20240613,145100,62239680,5730,5730,5730,5730,0
20240613,145000,62239680,5730,5730,5730,5730,100
20240613,144900,61666680,5730,5730,5730,5730,0
20240613,144800,61666680,5730,5730,5730,5730,0
20240613,144700,61666680,5730,5730,5730,5730,0
20240613,144600,61666680,5730,5730,5730,5730,0
20240613,144500,61666680,5730,5730,5730,5730,0
20240613,144400,61666680,5730,5730,5730,5730,0
20240613,144300,61666680,5730,5730,5730,5730,0
20240613,144200,61666680,5730,5730,5730,5730,0
20240613,144100,61666680,5730,5730,5730,5730,13
20240613,144000,61592190,5730,5730,5730,5730,0
20240613,143900,61592190,5730,5730,5730,5730,87
20240613,143800,61093680,5730,5730,5730,5730,0
20240613,143700,61093680,5730,5730,5730,5730,0
20240613,143600,61093680,5730,5730,5730,5730,0
20240613,143500,61093680,5730,5730,5730,5730,0
20240613,143400,61093680,5730,5730,5730,5730,0
20240613,143300,61093680,5730,5730,5730,5730,0
20240613,143200,61093680,5730,5730,5730,5730,0
20240613,143100,61093680,5730,5730,5730,5730,0
20240613,143000,61093680,5730,5730,5730,5730,0
20240613,142900,61093680,5730,5730,5730,5730,0
20240613,142800,61093680,5730,5730,5730,5730,0
20240613,142700,61093680,5730,5730,5730,5730,0
20240613,142600,61093680,5730,5730,5730,5730,0
20240613,142500,61093680,5730,5730,5730,5730,0
20240613,142400,61093680,5730,5730,5730,5730,400
20240613,142300,58801680,5740,5740,5740,5740,70
20240613,142200,58399880,5750,5750,5750,5750,8
20240613,142100,58353880,5750,5750,5750,5750,1
20240613,142000,58348130,5750,5750,5750,5750,0
20240613,141900,58348130,5750,5750,5750,5750,0
20240613,141800,58348130,5750,5750,5750,5750,1
20240613,141700,58342380,5730,5730,5730,5730,0
20240613,141600,58342380,5730,5730,5730,5730,13
20240613,141500,58267890,5730,5730,5730,5730,0
20240613,141400,58267890,5730,5730,5730,5730,0
20240613,141300,58267890,5730,5730,5730,5730,0
20240613,141200,58267890,5730,5730,5730,5730,0
20240613,141100,58267890,5730,5730,5730,5730,5
20240613,141000,58239240,5730,5730,5730,5730,0
20240613,140900,58239240,5730,5730,5730,5730,0
20240613,140800,58239240,5730,5730,5730,5730,0
20240613,140700,58239240,5730,5730,5730,5730,0
20240613,140600,58239240,5730,5740,5740,5730,114
20240613,140500,57585390,5740,5740,5740,5740,0
20240613,140400,57585390,5740,5740,5740,5740,0
20240613,140300,57585390,5740,5750,5750,5740,173
20240613,140200,56590740,5750,5750,5750,5750,69
20240613,140100,56193990,5750,5750,5750,5750,0
20240613,140000,56193990,5750,5750,5750,5750,0
20240613,135900,56193990,5750,5750,5750,5750,30
20240613,135800,56021490,5750,5750,5750,5750,0
20240613,135700,56021490,5750,5750,5750,5750,10
20240613,135600,55963990,5750,5750,5750,5750,0
20240613,135500,55963990,5750,5750,5750,5750,0
20240613,135400,55963990,5750,5750,5750,5750,180
20240613,135300,54928990,5750,5750,5750,5750,0
20240613,135200,54928990,5750,5750,5750,5750,0
20240613,135100,54928990,5750,5750,5750,5750,13
20240613,135000,54854240,5750,5750,5750,5750,0
20240613,134900,54854240,5750,5750,5750,5750,0
20240613,134800,54854240,5750,5750,5750,5750,0
20240613,134700,54854240,5750,5750,5750,5750,0
20240613,134600,54854240,5750,5750,5750,5750,0
20240613,134500,54854240,5750,5750,5750,5750,0
20240613,134400,54854240,5750,5750,5750,5750,5
20240613,134300,54825490,5750,5750,5750,5750,3
20240613,134200,54808240,5750,5750,5750,5750,0
20240613,134100,54808240,5750,5750,5750,5750,0
20240613,134000,54808240,5750,5750,5750,5750,150
20240613,133900,53945740,5760,5760,5760,5760,0
20240613,133800,53945740,5760,5760,5760,5760,50
20240613,133700,53657740,5760,5760,5760,5760,0
20240613,133600,53657740,5760,5760,5760,5760,0
20240613,133500,53657740,5760,5760,5760,5760,0
20240613,133400,53657740,5760,5760,5760,5760,1
20240613,133300,53651980,5760,5760,5760,5760,50
20240613,133200,53363980,5760,5760,5760,5760,4
20240613,133100,53340940,5760,5760,5760,5760,0
20240613,133000,53340940,5760,5760,5760,5760,0
20240613,132900,53340940,5760,5760,5760,5760,0
20240613,132800,53340940,5760,5760,5760,5760,0
20240613,132700,53340940,5760,5760,5760,5760,1
20240613,132600,53335180,5730,5730,5730,5730,31
20240613,132500,53157550,5760,5760,5760,5760,3
20240613,132400,53140270,5760,5760,5760,5760,0
20240613,132300,53140270,5760,5760,5760,5760,298
20240613,132200,51423790,5760,5760,5760,5760,11
20240613,132100,51360430,5760,5760,5760,5760,0
20240613,132000,51360430,5760,5760,5760,5760,3
20240613,131900,51343150,5720,5720,5720,5720,0
20240613,131800,51343150,5720,5720,5720,5720,0
20240613,131700,51343150,5720,5720,5720,5720,0
20240613,131600,51343150,5720,5720,5720,5720,0
20240613,131500,51343150,5720,5720,5720,5720,0
20240613,131400,51343150,5720,5720,5720,5720,0
20240613,131300,51343150,5720,5720,5720,5720,0
20240613,131200,51343150,5720,5720,5720,5720,0
20240613,131100,51343150,5720,5720,5720,5720,0
20240613,131000,51343150,5720,5720,5720,5720,0
20240613,130900,51343150,5720,5720,5720,5720,0
20240613,130800,51343150,5720,5720,5720,5720,0
20240613,130700,51343150,5720,5720,5720,5720,0
20240613,130600,51343150,5720,5720,5720,5720,0
20240613,130500,51343150,5720,5720,5720,5720,0
20240613,130400,51343150,5720,5720,5720,5720,0
20240613,130300,51343150,5720,5720,5720,5720,1000
20240613,130200,45623150,5720,5720,5720,5720,0
20240613,130100,45623150,5720,5720,5720,5720,13
20240613,130000,45548790,5750,5750,5750,5750,118
20240613,125900,44870290,5750,5750,5750,5750,0
20240613,125800,44870290,5750,5750,5750,5750,53
20240613,125700,44565540,5760,5760,5760,5760,0
20240613,125600,44565540,5760,5760,5760,5760,0
20240613,125500,44565540,5760,5760,5760,5760,50
20240613,125400,44277540,5750,5750,5750,5750,0
20240613,125300,44277540,5750,5750,5750,5750,17
20240613,125200,44179790,5750,5750,5750,5750,4
20240613,125100,44156790,5750,5750,5750,5750,100
20240613,125000,43581790,5750,5750,5750,5750,0
20240613,124900,43581790,5750,5750,5750,5750,0
20240613,124800,43581790,5750,5750,5750,5750,0
20240613,124700,43581790,5750,5750,5750,5750,0
20240613,124600,43581790,5750,5750,5750,5750,0
20240613,124500,43581790,5750,5750,5750,5750,0
20240613,124400,43581790,5750,5750,5750,5750,33
20240613,124300,43392040,5750,5750,5750,5750,55
20240613,124200,43075790,5750,5750,5750,5750,4
20240613,124100,43052790,5750,5750,5750,5750,0
20240613,124000,43052790,5750,5750,5750,5750,0
20240613,123900,43052790,5750,5750,5750,5750,0
20240613,123800,43052790,5750,5740,5750,5740,33
20240613,123700,42863100,5730,5730,5730,5730,40
20240613,123600,42633900,5730,5730,5730,5730,13
20240613,123500,42559410,5740,5740,5740,5740,0
20240613,123400,42559410,5740,5740,5740,5740,0
20240613,123300,42559410,5740,5740,5740,5740,78
20240613,123200,42111690,5740,5740,5740,5740,16
20240613,123100,42019850,5740,5740,5740,5740,0
20240613,123000,42019850,5740,5740,5740,5740,0
20240613,122900,42019850,5740,5740,5740,5740,0
20240613,122800,42019850,5740,5740,5740,5740,0
20240613,122700,42019850,5740,5740,5740,5740,0
20240613,122600,42019850,5740,5740,5740,5740,0
20240613,122500,42019850,5740,5740,5740,5740,0
20240613,122400,42019850,5740,5740,5740,5740,0
20240613,122300,42019850,5740,5740,5740,5740,200
20240613,122200,40871850,5740,5740,5740,5740,0
20240613,122100,40871850,5740,5740,5740,5740,56
20240613,122000,40550410,5710,5710,5710,5710,0
20240613,121900,40550410,5710,5710,5710,5710,0
20240613,121800,40550410,5710,5710,5710,5710,0
20240613,121700,40550410,5710,5710,5710,5710,0
20240613,121600,40550410,5710,5710,5710,5710,0
20240613,121500,40550410,5710,5710,5710,5710,0
20240613,121400,40550410,5710,5710,5710,5710,0
20240613,121300,40550410,5710,5710,5710,5710,0
20240613,121200,40550410,5710,5710,5710,5710,0
20240613,121100,40550410,5710,5710,5710,5710,13
20240613,121000,40476180,5740,5740,5740,5740,100
20240613,120900,39902180,5710,5710,5710,5710,0
20240613,120800,39902180,5710,5730,5730,5710,118
20240613,120700,39228380,5700,5700,5700,5700,0
20240613,120600,39228380,5700,5700,5700,5700,0
20240613,120500,39228380,5700,5700,5700,5700,0
20240613,120400,39228380,5700,5700,5700,5700,0
20240613,120300,39228380,5700,5700,5700,5700,0
20240613,120200,39228380,5700,5700,5700,5700,0
20240613,120100,39228380,5700,5700,5700,5700,0
20240613,120000,39228380,5700,5700,5700,5700,0
20240613,115900,39228380,5700,5700,5700,5700,0
20240613,115800,39228380,5700,5700,5700,5700,0
20240613,115700,39228380,5700,5700,5700,5700,0
20240613,115600,39228380,5700,5700,5700,5700,0
20240613,115500,39228380,5700,5700,5700,5700,0
20240613,115400,39228380,5700,5700,5700,5700,0
20240613,115300,39228380,5700,5700,5700,5700,0
20240613,115200,39228380,5700,5710,5710,5700,520
20240613,115100,36263140,5710,5710,5710,5710,0
20240613,115000,36263140,5710,5710,5710,5710,0
20240613,114900,36263140,5710,5710,5710,5710,0
20240613,114800,36263140,5710,5710,5710,5710,0
20240613,114700,36263140,5710,5710,5710,5710,0
20240613,114600,36263140,5710,5710,5710,5710,13
20240613,114500,36188910,5710,5710,5710,5710,0
20240613,114400,36188910,5710,5710,5710,5710,0
20240613,114300,36188910,5710,5710,5710,5710,0
20240613,114200,36188910,5710,5710,5710,5710,0
20240613,114100,36188910,5710,5710,5710,5710,70
20240613,114000,35789210,5710,5710,5710,5710,0
20240613,113900,35789210,5710,5710,5710,5710,0
20240613,113800,35789210,5710,5710,5710,5710,0
20240613,113700,35789210,5710,5710,5710,5710,0
20240613,113600,35789210,5710,5710,5710,5710,18
20240613,113500,35686430,5730,5730,5730,5730,0
20240613,113400,35686430,5730,5730,5730,5730,0
20240613,113300,35686430,5730,5730,5730,5730,45
20240613,113200,35428580,5730,5730,5730,5730,4
20240613,113100,35405660,5730,5730,5730,5730,0
20240613,113000,35405660,5730,5730,5730,5730,0
20240613,112900,35405660,5730,5730,5730,5730,0
20240613,112800,35405660,5730,5730,5730,5730,0
20240613,112700,35405660,5730,5730,5730,5730,14
20240613,112600,35325440,5720,5720,5720,5720,0
20240613,112500,35325440,5720,5710,5720,5710,124
20240613,112400,34616680,5740,5740,5740,5740,0
20240613,112300,34616680,5740,5740,5740,5740,50
20240613,112200,34329680,5740,5710,5740,5710,25
20240613,112100,34186720,5710,5710,5710,5710,13
20240613,112000,34112490,5710,5710,5710,5710,0
20240613,111900,34112490,5710,5710,5710,5710,0
20240613,111800,34112490,5710,5710,5710,5710,0
20240613,111700,34112490,5710,5710,5710,5710,0
20240613,111600,34112490,5710,5710,5710,5710,0
20240613,111500,34112490,5710,5710,5710,5710,0
20240613,111400,34112490,5710,5710,5710,5710,0
20240613,111300,34112490,5710,5710,5710,5710,0
20240613,111200,34112490,5710,5710,5710,5710,0
20240613,111100,34112490,5710,5710,5710,5710,70
20240613,111000,33712790,5710,5710,5710,5710,0
20240613,110900,33712790,5710,5710,5710,5710,100
20240613,110800,33141790,5710,5710,5710,5710,0
20240613,110700,33141790,5710,5710,5710,5710,0
20240613,110600,33141790,5710,5710,5710,5710,0
20240613,110500,33141790,5710,5710,5710,5710,0
20240613,110400,33141790,5710,5710,5710,5710,0
20240613,110300,33141790,5710,5710,5710,5710,0
20240613,110200,33141790,5710,5710,5710,5710,0
20240613,110100,33141790,5710,5710,5710,5710,200
20240613,110000,31999790,5720,5720,5720,5720,0
20240613,105900,31999790,5720,5720,5720,5720,0
20240613,105800,31999790,5720,5720,5720,5720,0
20240613,105700,31999790,5720,5720,5720,5720,0
20240613,105600,31999790,5720,5710,5720,5710,16
20240613,105500,31908400,5720,5720,5720,5720,0
20240613,105400,31908400,5720,5720,5720,5720,13
20240613,105300,31834040,5720,5720,5720,5720,156
20240613,105200,30941720,5710,5710,5710,5710,0
20240613,105100,30941720,5710,5710,5710,5710,0
20240613,105000,30941720,5710,5710,5710,5710,0
20240613,104900,30941720,5710,5710,5710,5710,0
20240613,104800,30941720,5710,5710,5710,5710,0
20240613,104700,30941720,5710,5710,5710,5710,0
20240613,104600,30941720,5710,5710,5710,5710,0
20240613,104500,30941720,5710,5710,5710,5710,0
20240613,104400,30941720,5710,5710,5710,5710,0
20240613,104300,30941720,5710,5710,5710,5710,0
20240613,104200,30941720,5710,5710,5710,5710,0
20240613,104100,30941720,5710,5710,5710,5710,0
20240613,104000,30941720,5710,5710,5710,5710,0
20240613,103900,30941720,5710,5710,5710,5710,0
20240613,103800,30941720,5710,5710,5710,5710,1
20240613,103700,30936010,5740,5740,5740,5740,0
20240613,103600,30936010,5740,5740,5740,5740,2
20240613,103500,30924530,5740,5740,5740,5740,0
20240613,103400,30924530,5740,5740,5740,5740,0
20240613,103300,30924530,5740,5740,5740,5740,72
20240613,103200,30511250,5700,5700,5700,5700,0
20240613,103100,30511250,5700,5700,5700,5700,13
20240613,103000,30437150,5700,5700,5700,5700,0
20240613,102900,30437150,5700,5700,5700,5700,1
20240613,102800,30431450,5740,5740,5740,5740,0
20240613,102700,30431450,5740,5740,5740,5740,0
20240613,102600,30431450,5740,5740,5740,5740,0
20240613,102500,30431450,5740,5740,5740,5740,0
20240613,102400,30431450,5740,5740,5740,5740,0
20240613,102300,30431450,5740,5710,5740,5700,1079
20240613,102200,24277490,5710,5710,5710,5710,0
20240613,102100,24277490,5710,5710,5710,5710,0
20240613,102000,24277490,5710,5710,5710,5710,0
20240613,101900,24277490,5710,5710,5710,5710,0
20240613,101800,24277490,5710,5710,5710,5710,0
20240613,101700,24277490,5710,5710,5710,5710,54
20240613,101600,23969150,5740,5740,5740,5740,0
20240613,101500,23969150,5740,5740,5740,5740,44
20240613,101400,23716590,5740,5740,5740,5740,0
20240613,101300,23716590,5740,5740,5740,5740,73
20240613,101200,23297570,5740,5740,5740,5740,0
20240613,101100,23297570,5740,5740,5740,5740,0
20240613,101000,23297570,5740,5740,5740,5740,0
20240613,100900,23297570,5740,5740,5740,5740,0
20240613,100800,23297570,5740,5740,5740,5740,0
20240613,100700,23297570,5740,5740,5740,5740,0
20240613,100600,23297570,5740,5740,5740,5740,0
20240613,100500,23297570,5740,5740,5740,5740,0
20240613,100400,23297570,5740,5740,5740,5740,0
20240613,100300,23297570,5740,5700,5740,5700,1081
20240613,100200,17132630,5740,5740,5740,5740,0
20240613,100100,17132630,5740,5710,5740,5710,83
20240613,100000,16658160,5710,5710,5710,5710,0
20240613,095900,16658160,5710,5720,5720,5710,475
20240613,095800,13943750,5740,5740,5740,5740,4
20240613,095700,13920790,5730,5720,5730,5720,12
20240613,095600,13852130,5720,5720,5720,5720,0
20240613,095500,13852130,5720,5720,5720,5720,0
20240613,095400,13852130,5720,5740,5740,5680,1123
20240613,095300,7444460,5750,5750,5750,5750,51
20240613,095200,7151210,5750,5750,5750,5750,0
20240613,095100,7151210,5750,5750,5750,5750,0
20240613,095000,7151210,5750,5750,5750,5750,0
20240613,094900,7151210,5750,5750,5750,5750,0
20240613,094800,7151210,5750,5750,5750,5750,0
20240613,094700,7151210,5750,5750,5750,5750,0
20240613,094600,7151210,5750,5750,5750,5750,0
20240613,094500,7151210,5750,5750,5750,5750,198
20240613,094400,6012710,5750,5750,5750,5750,0
20240613,094300,6012710,5750,5750,5750,5750,0
20240613,094200,6012710,5750,5750,5750,5750,11
20240613,094100,5949460,5770,5770,5770,5770,0
20240613,094000,5949460,5770,5760,5770,5750,313
20240613,093900,4147100,5770,5760,5770,5760,14
20240613,093800,4066360,5780,5780,5780,5780,0
20240613,093700,4066360,5780,5780,5780,5780,0
20240613,093600,4066360,5780,5780,5780,5780,0
20240613,093500,4066360,5780,5780,5780,5780,0
20240613,093400,4066360,5780,5780,5780,5780,0
20240613,093300,4066360,5780,5780,5780,5780,54
20240613,093200,3754240,5780,5780,5780,5780,0
20240613,093100,3754240,5780,5780,5780,5780,50
20240613,093000,3465240,5770,5770,5770,5770,47
20240613,092900,3194050,5780,5780,5780,5780,0
20240613,092800,3194050,5780,5780,5780,5780,0
20240613,092700,3194050,5780,5780,5780,5780,0
20240613,092600,3194050,5780,5780,5780,5780,0
20240613,092500,3194050,5780,5780,5780,5780,0
20240613,092400,3194050,5780,5780,5780,5780,17
20240613,092300,3095790,5780,5780,5780,5780,66
20240613,092200,2714310,5780,5770,5780,5770,56
20240613,092100,2391080,5770,5770,5770,5770,0
20240613,092000,2391080,5770,5770,5770,5770,0
20240613,091900,2391080,5770,5770,5770,5770,6
20240613,091800,2356460,5770,5770,5770,5770,0
20240613,091700,2356460,5770,5770,5770,5770,0
20240613,091600,2356460,5770,5770,5770,5770,0
20240613,091500,2356460,5770,5770,5770,5770,0
20240613,091400,2356460,5770,5770,5770,5770,0
20240613,091300,2356460,5770,5770,5770,5770,123
20240613,091200,1646750,5770,5770,5770,5770,0
20240613,091100,1646750,5770,5770,5770,5770,0
20240613,091000,1646750,5770,5770,5770,5770,0
20240613,090900,1646750,5770,5770,5770,5770,0
20240613,090800,1646750,5770,5770,5770,5770,0
20240613,090700,1646750,5770,5770,5770,5770,0
20240613,090600,1646750,5770,5770,5770,5770,0
20240613,090500,1646750,5770,5770,5770,5770,4
20240613,090400,1623670,5770,5770,5770,5770,0
20240613,090300,1623670,5770,5750,5770,5750,131
20240613,090200,869680,5760,5760,5760,5760,1
20240613,090100,863920,5770,5770,5770,5770,0
20240613,090000,863920,5770,5750,5770,5750,150