KissMeData/241770/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,204800,74445250,9510,9510,9510,9510,598
20240612,204700,74445250,9510,9510,9510,9510,0
20240612,204600,74445250,9510,9510,9510,9510,0
20240612,204500,74445250,9510,9510,9510,9510,0
20240612,204400,74445250,9510,9510,9510,9510,0
20240612,204300,74445250,9510,9510,9510,9510,0
20240612,204200,74445250,9510,9510,9510,9510,0
20240612,204100,74445250,9510,9510,9510,9510,0
20240612,204000,74445250,9510,9510,9510,9510,0
20240612,203900,74445250,9510,9510,9510,9510,0
20240612,203800,74445250,9510,9510,9510,9510,0
20240612,203700,74445250,9510,9510,9510,9510,0
20240612,203600,74445250,9510,9510,9510,9510,0
20240612,203500,74445250,9510,9510,9510,9510,0
20240612,203400,74445250,9510,9510,9510,9510,0
20240612,203300,74445250,9510,9510,9510,9510,0
20240612,203200,74445250,9510,9510,9510,9510,0
20240612,203100,74445250,9510,9510,9510,9510,0
20240612,203000,74445250,9510,9510,9510,9510,0
20240612,202900,74445250,9510,9510,9510,9510,0
20240612,202800,74445250,9510,9510,9510,9510,0
20240612,202700,74445250,9510,9510,9510,9510,0
20240612,202600,74445250,9510,9510,9510,9510,0
20240612,202500,74445250,9510,9510,9510,9510,0
20240612,202400,74445250,9510,9510,9510,9510,0
20240612,202300,74445250,9510,9510,9510,9510,0
20240612,202200,74445250,9510,9510,9510,9510,0
20240612,202100,74445250,9510,9510,9510,9510,0
20240612,202000,74445250,9510,9510,9510,9510,0
20240612,201900,74445250,9510,9510,9510,9510,0
20240612,201800,74445250,9510,9510,9510,9510,598
20240612,201700,74445250,9510,9510,9510,9510,0
20240612,201600,74445250,9510,9510,9510,9510,0
20240612,201500,74445250,9510,9510,9510,9510,0
20240612,201400,74445250,9510,9510,9510,9510,0
20240612,201300,74445250,9510,9510,9510,9510,0
20240612,201200,74445250,9510,9510,9510,9510,0
20240612,201100,74445250,9510,9510,9510,9510,0
20240612,201000,74445250,9510,9510,9510,9510,0
20240612,200900,74445250,9510,9510,9510,9510,0
20240612,200800,74445250,9510,9510,9510,9510,0
20240612,200700,74445250,9510,9510,9510,9510,0
20240612,200600,74445250,9510,9510,9510,9510,0
20240612,200500,74445250,9510,9510,9510,9510,0
20240612,200400,74445250,9510,9510,9510,9510,0
20240612,200300,74445250,9510,9510,9510,9510,0
20240612,200200,74445250,9510,9510,9510,9510,0
20240612,200100,74445250,9510,9510,9510,9510,0
20240612,200000,74445250,9510,9510,9510,9510,0
20240612,195900,74445250,9510,9510,9510,9510,0
20240612,195800,74445250,9510,9510,9510,9510,0
20240612,195700,74445250,9510,9510,9510,9510,0
20240612,195600,74445250,9510,9510,9510,9510,0
20240612,195500,74445250,9510,9510,9510,9510,0
20240612,195400,74445250,9510,9510,9510,9510,0
20240612,195300,74445250,9510,9510,9510,9510,0
20240612,195200,74445250,9510,9510,9510,9510,0
20240612,195100,74445250,9510,9510,9510,9510,0
20240612,195000,74445250,9510,9510,9510,9510,0
20240612,194900,74445250,9510,9510,9510,9510,0
20240612,194800,74445250,9510,9510,9510,9510,598
20240612,194700,74445250,9510,9510,9510,9510,0
20240612,194600,74445250,9510,9510,9510,9510,0
20240612,194500,74445250,9510,9510,9510,9510,0
20240612,194400,74445250,9510,9510,9510,9510,0
20240612,194300,74445250,9510,9510,9510,9510,0
20240612,194200,74445250,9510,9510,9510,9510,0
20240612,194100,74445250,9510,9510,9510,9510,0
20240612,194000,74445250,9510,9510,9510,9510,0
20240612,193900,74445250,9510,9510,9510,9510,0
20240612,193800,74445250,9510,9510,9510,9510,0
20240612,193700,74445250,9510,9510,9510,9510,0
20240612,193600,74445250,9510,9510,9510,9510,0
20240612,193500,74445250,9510,9510,9510,9510,0
20240612,193400,74445250,9510,9510,9510,9510,0
20240612,193300,74445250,9510,9510,9510,9510,0
20240612,193200,74445250,9510,9510,9510,9510,0
20240612,193100,74445250,9510,9510,9510,9510,0
20240612,193000,74445250,9510,9510,9510,9510,0
20240612,192900,74445250,9510,9510,9510,9510,0
20240612,192800,74445250,9510,9510,9510,9510,0
20240612,192700,74445250,9510,9510,9510,9510,0
20240612,192600,74445250,9510,9510,9510,9510,0
20240612,192500,74445250,9510,9510,9510,9510,0
20240612,192400,74445250,9510,9510,9510,9510,0
20240612,192300,74445250,9510,9510,9510,9510,0
20240612,192200,74445250,9510,9510,9510,9510,0
20240612,192100,74445250,9510,9510,9510,9510,0
20240612,192000,74445250,9510,9510,9510,9510,0
20240612,191900,74445250,9510,9510,9510,9510,0
20240612,191800,74445250,9510,9510,9510,9510,598
20240612,191700,74445250,9510,9510,9510,9510,0
20240612,191600,74445250,9510,9510,9510,9510,0
20240612,191500,74445250,9510,9510,9510,9510,0
20240612,191400,74445250,9510,9510,9510,9510,0
20240612,191300,74445250,9510,9510,9510,9510,0
20240612,191200,74445250,9510,9510,9510,9510,0
20240612,191100,74445250,9510,9510,9510,9510,0
20240612,191000,74445250,9510,9510,9510,9510,0
20240612,190900,74445250,9510,9510,9510,9510,0
20240612,190800,74445250,9510,9510,9510,9510,0
20240612,190700,74445250,9510,9510,9510,9510,0
20240612,190600,74445250,9510,9510,9510,9510,0
20240612,190500,74445250,9510,9510,9510,9510,0
20240612,190400,74445250,9510,9510,9510,9510,0
20240612,190300,74445250,9510,9510,9510,9510,0
20240612,190200,74445250,9510,9510,9510,9510,0
20240612,190100,74445250,9510,9510,9510,9510,0
20240612,190000,74445250,9510,9510,9510,9510,0
20240612,185900,74445250,9510,9510,9510,9510,0
20240612,185800,74445250,9510,9510,9510,9510,0
20240612,185700,74445250,9510,9510,9510,9510,0
20240612,185600,74445250,9510,9510,9510,9510,0
20240612,185500,74445250,9510,9510,9510,9510,0
20240612,185400,74445250,9510,9510,9510,9510,0
20240612,185300,74445250,9510,9510,9510,9510,0
20240612,185200,74445250,9510,9510,9510,9510,0
20240612,185100,74445250,9510,9510,9510,9510,0
20240612,185000,74445250,9510,9510,9510,9510,0
20240612,184900,74445250,9510,9510,9510,9510,0
20240612,184800,74445250,9510,9510,9510,9510,598
20240612,184700,74445250,9510,9510,9510,9510,0
20240612,184600,74445250,9510,9510,9510,9510,0
20240612,184500,74445250,9510,9510,9510,9510,0
20240612,184400,74445250,9510,9510,9510,9510,0
20240612,184300,74445250,9510,9510,9510,9510,0
20240612,184200,74445250,9510,9510,9510,9510,0
20240612,184100,74445250,9510,9510,9510,9510,0
20240612,184000,74445250,9510,9510,9510,9510,0
20240612,183900,74445250,9510,9510,9510,9510,0
20240612,183800,74445250,9510,9510,9510,9510,0
20240612,183700,74445250,9510,9510,9510,9510,0
20240612,183600,74445250,9510,9510,9510,9510,0
20240612,183500,74445250,9510,9510,9510,9510,0
20240612,183400,74445250,9510,9510,9510,9510,0
20240612,183300,74445250,9510,9510,9510,9510,0
20240612,183200,74445250,9510,9510,9510,9510,0
20240612,183100,74445250,9510,9510,9510,9510,0
20240612,183000,74445250,9510,9510,9510,9510,0
20240612,182900,74445250,9510,9510,9510,9510,0
20240612,182800,74445250,9510,9510,9510,9510,0
20240612,182700,74445250,9510,9510,9510,9510,0
20240612,182600,74445250,9510,9510,9510,9510,0
20240612,182500,74445250,9510,9510,9510,9510,0
20240612,182400,74445250,9510,9510,9510,9510,0
20240612,182300,74445250,9510,9510,9510,9510,0
20240612,182200,74445250,9510,9510,9510,9510,0
20240612,182100,74445250,9510,9510,9510,9510,0
20240612,182000,74445250,9510,9510,9510,9510,0
20240612,181900,74445250,9510,9510,9510,9510,0
20240612,181800,74445250,9510,9510,9510,9510,598
20240612,181700,74445250,9510,9510,9510,9510,0
20240612,181600,74445250,9510,9510,9510,9510,0
20240612,181500,74445250,9510,9510,9510,9510,0
20240612,181400,74445250,9510,9510,9510,9510,0
20240612,181300,74445250,9510,9510,9510,9510,0
20240612,181200,74445250,9510,9510,9510,9510,0
20240612,181100,74445250,9510,9510,9510,9510,0
20240612,181000,74445250,9510,9510,9510,9510,0
20240612,180900,74445250,9510,9510,9510,9510,0
20240612,180800,74445250,9510,9510,9510,9510,0
20240612,180700,74445250,9510,9510,9510,9510,0
20240612,180600,74445250,9510,9510,9510,9510,0
20240612,180500,74445250,9510,9510,9510,9510,0
20240612,180400,74445250,9510,9510,9510,9510,0
20240612,180300,74445250,9510,9510,9510,9510,0
20240612,180200,74445250,9510,9510,9510,9510,0
20240612,180100,74445250,9510,9510,9510,9510,0
20240612,180000,74445250,9510,9510,9510,9510,0
20240612,175900,74445250,9510,9510,9510,9510,0
20240612,175800,74445250,9510,9510,9510,9510,0
20240612,175700,74445250,9510,9510,9510,9510,0
20240612,175600,74445250,9510,9510,9510,9510,0
20240612,175500,74445250,9510,9510,9510,9510,0
20240612,175400,74445250,9510,9510,9510,9510,0
20240612,175300,74445250,9510,9510,9510,9510,0
20240612,175200,74445250,9510,9510,9510,9510,0
20240612,175100,74445250,9510,9510,9510,9510,0
20240612,175000,74445250,9510,9510,9510,9510,0
20240612,174900,74445250,9510,9510,9510,9510,0
20240612,174800,74445250,9510,9510,9510,9510,598
20240612,174700,74445250,9510,9510,9510,9510,0
20240612,174600,74445250,9510,9510,9510,9510,0
20240612,174500,74445250,9510,9510,9510,9510,0
20240612,174400,74445250,9510,9510,9510,9510,0
20240612,174300,74445250,9510,9510,9510,9510,0
20240612,174200,74445250,9510,9510,9510,9510,0
20240612,174100,74445250,9510,9510,9510,9510,0
20240612,174000,74445250,9510,9510,9510,9510,0
20240612,173900,74445250,9510,9510,9510,9510,0
20240612,173800,74445250,9510,9510,9510,9510,0
20240612,173700,74445250,9510,9510,9510,9510,0
20240612,173600,74445250,9510,9510,9510,9510,0
20240612,173500,74445250,9510,9510,9510,9510,0
20240612,173400,74445250,9510,9510,9510,9510,0
20240612,173300,74445250,9510,9510,9510,9510,0
20240612,173200,74445250,9510,9510,9510,9510,0
20240612,173100,74445250,9510,9510,9510,9510,0
20240612,173000,74445250,9510,9510,9510,9510,0
20240612,172900,74445250,9510,9510,9510,9510,0
20240612,172800,74445250,9510,9510,9510,9510,0
20240612,172700,74445250,9510,9510,9510,9510,0
20240612,172600,74445250,9510,9510,9510,9510,0
20240612,172500,74445250,9510,9510,9510,9510,0
20240612,172400,74445250,9510,9510,9510,9510,0
20240612,172300,74445250,9510,9510,9510,9510,0
20240612,172200,74445250,9510,9510,9510,9510,0
20240612,172100,74445250,9510,9510,9510,9510,0
20240612,172000,74445250,9510,9510,9510,9510,0
20240612,171900,74445250,9510,9510,9510,9510,0
20240612,171800,74445250,9510,9510,9510,9510,598
20240612,171700,74445250,9510,9510,9510,9510,0
20240612,171600,74445250,9510,9510,9510,9510,0
20240612,171500,74445250,9510,9510,9510,9510,0
20240612,171400,74445250,9510,9510,9510,9510,0
20240612,171300,74445250,9510,9510,9510,9510,0
20240612,171200,74445250,9510,9510,9510,9510,0
20240612,171100,74445250,9510,9510,9510,9510,0
20240612,171000,74445250,9510,9510,9510,9510,0
20240612,170900,74445250,9510,9510,9510,9510,0
20240612,170800,74445250,9510,9510,9510,9510,0
20240612,170700,74445250,9510,9510,9510,9510,0
20240612,170600,74445250,9510,9510,9510,9510,0
20240612,170500,74445250,9510,9510,9510,9510,0
20240612,170400,74445250,9510,9510,9510,9510,0
20240612,170300,74445250,9510,9510,9510,9510,0
20240612,170200,74445250,9510,9510,9510,9510,0
20240612,170100,74445250,9510,9510,9510,9510,0
20240612,170000,74445250,9510,9510,9510,9510,0
20240612,165900,74445250,9510,9510,9510,9510,0
20240612,165800,74445250,9510,9510,9510,9510,0
20240612,165700,74445250,9510,9510,9510,9510,0
20240612,165600,74445250,9510,9510,9510,9510,0
20240612,165500,74445250,9510,9510,9510,9510,0
20240612,165400,74445250,9510,9510,9510,9510,0
20240612,165300,74445250,9510,9510,9510,9510,0
20240612,165200,74445250,9510,9510,9510,9510,0
20240612,165100,74445250,9510,9510,9510,9510,0
20240612,165000,74445250,9510,9510,9510,9510,0
20240612,164900,74445250,9510,9510,9510,9510,0
20240612,164800,74445250,9510,9510,9510,9510,598
20240612,164700,74445250,9510,9510,9510,9510,0
20240612,164600,74445250,9510,9510,9510,9510,0
20240612,164500,74445250,9510,9510,9510,9510,0
20240612,164400,74445250,9510,9510,9510,9510,0
20240612,164300,74445250,9510,9510,9510,9510,0
20240612,164200,74445250,9510,9510,9510,9510,0
20240612,164100,74445250,9510,9510,9510,9510,0
20240612,164000,74445250,9510,9510,9510,9510,0
20240612,163900,74445250,9510,9510,9510,9510,0
20240612,163800,74445250,9510,9510,9510,9510,0
20240612,163700,74445250,9510,9510,9510,9510,0
20240612,163600,74445250,9510,9510,9510,9510,0
20240612,163500,74445250,9510,9510,9510,9510,0
20240612,163400,74445250,9510,9510,9510,9510,0
20240612,163300,74445250,9510,9510,9510,9510,0
20240612,163200,74445250,9510,9510,9510,9510,0
20240612,163100,74445250,9510,9510,9510,9510,0
20240612,163000,74445250,9510,9510,9510,9510,0
20240612,162900,74445250,9510,9510,9510,9510,0
20240612,162800,74445250,9510,9510,9510,9510,0
20240612,162700,74445250,9510,9510,9510,9510,0
20240612,162600,74445250,9510,9510,9510,9510,0
20240612,162500,74445250,9510,9510,9510,9510,0
20240612,162400,74445250,9510,9510,9510,9510,0
20240612,162300,74445250,9510,9510,9510,9510,0
20240612,162200,74445250,9510,9510,9510,9510,0
20240612,162100,74445250,9510,9510,9510,9510,0
20240612,162000,74445250,9510,9510,9510,9510,0
20240612,161900,74445250,9510,9510,9510,9510,0
20240612,161800,74445250,9510,9510,9510,9510,598
20240612,161700,74445250,9510,9510,9510,9510,0
20240612,161600,74445250,9510,9510,9510,9510,0
20240612,161500,74445250,9510,9510,9510,9510,0
20240612,161400,74445250,9510,9510,9510,9510,0
20240612,161300,74445250,9510,9510,9510,9510,0
20240612,161200,74445250,9510,9510,9510,9510,0
20240612,161100,74445250,9510,9510,9510,9510,0
20240612,161000,74445250,9510,9510,9510,9510,0
20240612,160900,74445250,9510,9510,9510,9510,0
20240612,160800,74445250,9510,9510,9510,9510,0
20240612,160700,74445250,9510,9510,9510,9510,0
20240612,160600,74445250,9510,9510,9510,9510,0
20240612,160500,74445250,9510,9510,9510,9510,0
20240612,160400,74445250,9510,9510,9510,9510,0
20240612,160300,74445250,9510,9510,9510,9510,0
20240612,160200,74445250,9510,9510,9510,9510,0
20240612,160100,74445250,9510,9510,9510,9510,0
20240612,160000,74445250,9510,9510,9510,9510,0
20240612,155900,74445250,9510,9510,9510,9510,0
20240612,155800,74445250,9510,9510,9510,9510,0
20240612,155700,74445250,9510,9510,9510,9510,0
20240612,155600,74445250,9510,9510,9510,9510,0
20240612,155500,74445250,9510,9510,9510,9510,0
20240612,155400,74445250,9510,9510,9510,9510,0
20240612,155300,74445250,9510,9510,9510,9510,0
20240612,155200,74445250,9510,9510,9510,9510,0
20240612,155100,74445250,9510,9510,9510,9510,0
20240612,155000,74445250,9510,9510,9510,9510,0
20240612,154900,74445250,9510,9510,9510,9510,0
20240612,154800,74445250,9510,9510,9510,9510,598
20240612,154700,74445250,9510,9510,9510,9510,0
20240612,154600,74445250,9510,9510,9510,9510,0
20240612,154500,74445250,9510,9510,9510,9510,0
20240612,154400,74445250,9510,9510,9510,9510,0
20240612,154300,74445250,9510,9510,9510,9510,0
20240612,154200,74445250,9510,9510,9510,9510,0
20240612,154100,74445250,9510,9510,9510,9510,0
20240612,154000,74445250,9510,9510,9510,9510,0
20240612,153900,74445250,9510,9510,9510,9510,0
20240612,153800,74445250,9510,9510,9510,9510,0
20240612,153700,74445250,9510,9510,9510,9510,0
20240612,153600,74445250,9510,9510,9510,9510,0
20240612,153500,74445250,9510,9510,9510,9510,0
20240612,153400,74445250,9510,9510,9510,9510,0
20240612,153300,74445250,9510,9510,9510,9510,0
20240612,153200,74445250,9510,9510,9510,9510,0
20240612,153100,74445250,9510,9510,9510,9510,0
20240612,153000,74445250,9510,9510,9510,9510,598
20240612,152900,68758270,9510,9510,9510,9510,0
20240612,152800,68758270,9510,9510,9510,9510,0
20240612,152700,68758270,9510,9510,9510,9510,0
20240612,152600,68758270,9510,9510,9510,9510,0
20240612,152500,68758270,9510,9510,9510,9510,0
20240612,152400,68758270,9510,9510,9510,9510,0
20240612,152300,68758270,9510,9510,9510,9510,0
20240612,152200,68758270,9510,9510,9510,9510,0
20240612,152100,68758270,9510,9510,9510,9510,0
20240612,152000,68758270,9510,9510,9510,9510,0
20240612,151900,68758270,9510,9570,9570,9510,55
20240612,151800,68234950,9600,9600,9600,9600,5
20240612,151700,68186950,9500,9620,9620,9500,871
20240612,151600,59901040,9550,9550,9550,9550,0
20240612,151500,59901040,9550,9550,9550,9550,39
20240612,151400,59528590,9620,9620,9620,9620,0
20240612,151300,59528590,9620,9620,9620,9620,0
20240612,151200,59528590,9620,9610,9620,9550,223
20240612,151100,57397540,9600,9550,9600,9550,39
20240612,151000,57024140,9550,9560,9560,9550,200
20240612,150900,55113840,9590,9590,9590,9590,0
20240612,150800,55113840,9590,9590,9590,9590,0
20240612,150700,55113840,9590,9590,9590,9590,0
20240612,150600,55113840,9590,9590,9590,9590,0
20240612,150500,55113840,9590,9590,9590,9590,27
20240612,150400,54854910,9580,9580,9580,9580,0
20240612,150300,54854910,9580,9580,9580,9580,9
20240612,150200,54768690,9580,9580,9580,9580,0
20240612,150100,54768690,9580,9580,9580,9580,0
20240612,150000,54768690,9580,9580,9580,9580,0
20240612,145900,54768690,9580,9580,9580,9580,0
20240612,145800,54768690,9580,9580,9580,9580,0
20240612,145700,54768690,9580,9520,9580,9520,64
20240612,145600,54157970,9610,9610,9610,9610,42
20240612,145500,53754350,9610,9590,9650,9500,1629
20240612,145400,38207320,9660,9660,9660,9660,0
20240612,145300,38207320,9660,9660,9660,9660,0
20240612,145200,38207320,9660,9660,9660,9660,0
20240612,145100,38207320,9660,9660,9660,9660,0
20240612,145000,38207320,9660,9660,9660,9660,0
20240612,144900,38207320,9660,9660,9660,9660,1
20240612,144800,38197660,9590,9590,9590,9590,5
20240612,144700,38149710,9600,9600,9600,9600,46
20240612,144600,37708110,9600,9610,9610,9600,150
20240612,144500,36267510,9670,9670,9670,9670,0
20240612,144400,36267510,9670,9670,9670,9670,0
20240612,144300,36267510,9670,9670,9670,9670,0
20240612,144200,36267510,9670,9670,9670,9670,0
20240612,144100,36267510,9670,9670,9670,9670,0
20240612,144000,36267510,9670,9670,9670,9670,103
20240612,143900,35271500,9670,9670,9670,9670,0
20240612,143800,35271500,9670,9670,9670,9670,0
20240612,143700,35271500,9670,9670,9670,9670,0
20240612,143600,35271500,9670,9670,9670,9670,0
20240612,143500,35271500,9670,9670,9670,9670,0
20240612,143400,35271500,9670,9670,9670,9670,0
20240612,143300,35271500,9670,9670,9670,9670,0
20240612,143200,35271500,9670,9670,9670,9670,0
20240612,143100,35271500,9670,9670,9670,9670,0
20240612,143000,35271500,9670,9670,9670,9670,0
20240612,142900,35271500,9670,9670,9670,9670,0
20240612,142800,35271500,9670,9670,9670,9670,0
20240612,142700,35271500,9670,9670,9670,9670,0
20240612,142600,35271500,9670,9670,9670,9670,1
20240612,142500,35261830,9580,9580,9580,9580,0
20240612,142400,35261830,9580,9580,9580,9580,0
20240612,142300,35261830,9580,9580,9580,9580,0
20240612,142200,35261830,9580,9580,9580,9580,0
20240612,142100,35261830,9580,9580,9580,9580,0
20240612,142000,35261830,9580,9580,9580,9580,54
20240612,141900,34744510,9600,9600,9600,9600,347
20240612,141800,31413310,9710,9710,9710,9710,0
20240612,141700,31413310,9710,9640,9710,9600,501
20240612,141600,26601330,9710,9710,9710,9710,0
20240612,141500,26601330,9710,9710,9710,9710,0
20240612,141400,26601330,9710,9710,9710,9710,1
20240612,141300,26591620,9640,9660,9660,9640,105
20240612,141200,25578960,9710,9710,9710,9710,0
20240612,141100,25578960,9710,9710,9710,9710,0
20240612,141000,25578960,9710,9710,9710,9710,0
20240612,140900,25578960,9710,9710,9710,9710,0
20240612,140800,25578960,9710,9710,9710,9710,0
20240612,140700,25578960,9710,9710,9710,9710,0
20240612,140600,25578960,9710,9710,9710,9710,0
20240612,140500,25578960,9710,9710,9710,9710,0
20240612,140400,25578960,9710,9710,9710,9710,0
20240612,140300,25578960,9710,9710,9710,9710,0
20240612,140200,25578960,9710,9710,9710,9710,0
20240612,140100,25578960,9710,9710,9710,9710,0
20240612,140000,25578960,9710,9710,9710,9710,0
20240612,135900,25578960,9710,9710,9710,9710,0
20240612,135800,25578960,9710,9710,9710,9710,0
20240612,135700,25578960,9710,9710,9710,9710,0
20240612,135600,25578960,9710,9710,9710,9710,0
20240612,135500,25578960,9710,9710,9710,9710,0
20240612,135400,25578960,9710,9710,9710,9710,0
20240612,135300,25578960,9710,9710,9710,9710,0
20240612,135200,25578960,9710,9710,9710,9710,0
20240612,135100,25578960,9710,9710,9710,9710,0
20240612,135000,25578960,9710,9710,9710,9710,0
20240612,134900,25578960,9710,9710,9710,9710,0
20240612,134800,25578960,9710,9710,9710,9710,0
20240612,134700,25578960,9710,9710,9710,9710,0
20240612,134600,25578960,9710,9710,9710,9710,0
20240612,134500,25578960,9710,9710,9710,9710,0
20240612,134400,25578960,9710,9710,9710,9710,0
20240612,134300,25578960,9710,9660,9710,9660,6
20240612,134200,25520950,9660,9660,9660,9660,0
20240612,134100,25520950,9660,9660,9660,9660,0
20240612,134000,25520950,9660,9660,9660,9660,0
20240612,133900,25520950,9660,9660,9660,9660,0
20240612,133800,25520950,9660,9660,9660,9660,0
20240612,133700,25520950,9660,9660,9660,9660,0
20240612,133600,25520950,9660,9660,9660,9660,0
20240612,133500,25520950,9660,9660,9660,9660,0
20240612,133400,25520950,9660,9660,9660,9660,0
20240612,133300,25520950,9660,9660,9660,9660,0
20240612,133200,25520950,9660,9670,9670,9660,11
20240612,133100,25414680,9730,9730,9730,9730,0
20240612,133000,25414680,9730,9730,9730,9730,0
20240612,132900,25414680,9730,9730,9730,9730,0
20240612,132800,25414680,9730,9730,9730,9730,0
20240612,132700,25414680,9730,9730,9730,9730,0
20240612,132600,25414680,9730,9730,9730,9730,0
20240612,132500,25414680,9730,9730,9730,9730,0
20240612,132400,25414680,9730,9730,9730,9730,0
20240612,132300,25414680,9730,9730,9730,9730,0
20240612,132200,25414680,9730,9730,9730,9730,10
20240612,132100,25317380,9730,9730,9730,9730,0
20240612,132000,25317380,9730,9730,9730,9730,0
20240612,131900,25317380,9730,9730,9730,9730,0
20240612,131800,25317380,9730,9730,9730,9730,0
20240612,131700,25317380,9730,9660,9730,9650,16
20240612,131600,25162870,9730,9730,9730,9730,0
20240612,131500,25162870,9730,9730,9730,9730,0
20240612,131400,25162870,9730,9730,9730,9730,0
20240612,131300,25162870,9730,9730,9730,9730,1
20240612,131200,25153140,9660,9660,9660,9660,0
20240612,131100,25153140,9660,9660,9660,9660,0
20240612,131000,25153140,9660,9660,9660,9660,50
20240612,130900,24670140,9730,9730,9730,9730,0
20240612,130800,24670140,9730,9730,9730,9730,1
20240612,130700,24660410,9660,9660,9660,9660,0
20240612,130600,24660410,9660,9660,9660,9660,0
20240612,130500,24660410,9660,9700,9700,9660,25
20240612,130400,24418690,9750,9750,9750,9750,0
20240612,130300,24418690,9750,9750,9750,9750,0
20240612,130200,24418690,9750,9750,9750,9750,0
20240612,130100,24418690,9750,9750,9750,9750,0
20240612,130000,24418690,9750,9750,9750,9750,0
20240612,125900,24418690,9750,9750,9750,9750,0
20240612,125800,24418690,9750,9750,9750,9750,0
20240612,125700,24418690,9750,9750,9750,9750,0
20240612,125600,24418690,9750,9750,9750,9750,0
20240612,125500,24418690,9750,9750,9750,9750,0
20240612,125400,24418690,9750,9750,9750,9750,0
20240612,125300,24418690,9750,9750,9750,9750,0
20240612,125200,24418690,9750,9750,9750,9750,0
20240612,125100,24418690,9750,9750,9750,9750,0
20240612,125000,24418690,9750,9750,9750,9750,0
20240612,124900,24418690,9750,9750,9750,9750,0
20240612,124800,24418690,9750,9750,9750,9750,0
20240612,124700,24418690,9750,9750,9750,9750,0
20240612,124600,24418690,9750,9750,9750,9750,0
20240612,124500,24418690,9750,9750,9750,9750,0
20240612,124400,24418690,9750,9750,9750,9750,0
20240612,124300,24418690,9750,9750,9750,9750,0
20240612,124200,24418690,9750,9750,9750,9750,0
20240612,124100,24418690,9750,9750,9750,9750,0
20240612,124000,24418690,9750,9750,9750,9750,3
20240612,123900,24389440,9750,9750,9750,9750,0
20240612,123800,24389440,9750,9750,9750,9750,0
20240612,123700,24389440,9750,9750,9750,9750,0
20240612,123600,24389440,9750,9750,9750,9750,0
20240612,123500,24389440,9750,9750,9750,9750,0
20240612,123400,24389440,9750,9750,9750,9750,0
20240612,123300,24389440,9750,9750,9750,9750,0
20240612,123200,24389440,9750,9750,9750,9750,0
20240612,123100,24389440,9750,9750,9750,9750,0
20240612,123000,24389440,9750,9750,9750,9750,0
20240612,122900,24389440,9750,9750,9750,9750,0
20240612,122800,24389440,9750,9750,9750,9750,0
20240612,122700,24389440,9750,9750,9750,9750,1
20240612,122600,24379690,9660,9660,9660,9660,0
20240612,122500,24379690,9660,9660,9660,9660,0
20240612,122400,24379690,9660,9660,9660,9660,0
20240612,122300,24379690,9660,9660,9660,9660,0
20240612,122200,24379690,9660,9660,9660,9660,60
20240612,122100,23800090,9670,9670,9670,9670,50
20240612,122000,23316590,9760,9760,9760,9760,0
20240612,121900,23316590,9760,9760,9760,9760,0
20240612,121800,23316590,9760,9760,9760,9760,0
20240612,121700,23316590,9760,9760,9760,9760,0
20240612,121600,23316590,9760,9760,9760,9760,0
20240612,121500,23316590,9760,9760,9760,9760,0
20240612,121400,23316590,9760,9760,9760,9760,4
20240612,121300,23277550,9760,9760,9760,9760,0
20240612,121200,23277550,9760,9760,9760,9760,0
20240612,121100,23277550,9760,9760,9760,9760,0
20240612,121000,23277550,9760,9760,9760,9760,0
20240612,120900,23277550,9760,9760,9760,9760,0
20240612,120800,23277550,9760,9760,9760,9760,0
20240612,120700,23277550,9760,9760,9760,9760,0
20240612,120600,23277550,9760,9760,9760,9760,1
20240612,120500,23267790,9760,9710,9760,9680,7
20240612,120400,23199800,9770,9770,9770,9770,0
20240612,120300,23199800,9770,9770,9770,9770,0
20240612,120200,23199800,9770,9770,9770,9770,0
20240612,120100,23199800,9770,9770,9770,9770,0
20240612,120000,23199800,9770,9770,9770,9770,0
20240612,115900,23199800,9770,9770,9770,9770,0
20240612,115800,23199800,9770,9770,9770,9770,0
20240612,115700,23199800,9770,9770,9770,9770,0
20240612,115600,23199800,9770,9770,9770,9770,0
20240612,115500,23199800,9770,9770,9770,9770,0
20240612,115400,23199800,9770,9770,9770,9770,0
20240612,115300,23199800,9770,9770,9770,9770,0
20240612,115200,23199800,9770,9770,9770,9770,0
20240612,115100,23199800,9770,9770,9770,9770,0
20240612,115000,23199800,9770,9770,9770,9770,0
20240612,114900,23199800,9770,9770,9770,9770,0
20240612,114800,23199800,9770,9770,9770,9770,0
20240612,114700,23199800,9770,9770,9770,9770,0
20240612,114600,23199800,9770,9770,9770,9770,0
20240612,114500,23199800,9770,9770,9770,9770,0
20240612,114400,23199800,9770,9770,9770,9770,0
20240612,114300,23199800,9770,9770,9770,9770,0
20240612,114200,23199800,9770,9770,9770,9770,0
20240612,114100,23199800,9770,9770,9770,9770,0
20240612,114000,23199800,9770,9770,9770,9770,0
20240612,113900,23199800,9770,9770,9770,9770,0
20240612,113800,23199800,9770,9770,9770,9770,0
20240612,113700,23199800,9770,9770,9770,9770,0
20240612,113600,23199800,9770,9770,9770,9770,0
20240612,113500,23199800,9770,9770,9770,9770,0
20240612,113400,23199800,9770,9770,9770,9770,0
20240612,113300,23199800,9770,9710,9770,9710,202
20240612,113200,21238270,9770,9730,9770,9710,65
20240612,113100,20607020,9780,9780,9780,9780,0
20240612,113000,20607020,9780,9780,9780,9780,0
20240612,112900,20607020,9780,9780,9780,9780,0
20240612,112800,20607020,9780,9780,9780,9780,0
20240612,112700,20607020,9780,9780,9780,9780,3
20240612,112600,20577680,9780,9780,9780,9780,0
20240612,112500,20577680,9780,9740,9780,9700,226
20240612,112400,18379490,9780,9780,9780,9780,0
20240612,112300,18379490,9780,9780,9780,9780,0
20240612,112200,18379490,9780,9780,9780,9780,0
20240612,112100,18379490,9780,9780,9780,9780,0
20240612,112000,18379490,9780,9780,9780,9780,0
20240612,111900,18379490,9780,9780,9780,9780,0
20240612,111800,18379490,9780,9780,9780,9780,0
20240612,111700,18379490,9780,9780,9780,9780,0
20240612,111600,18379490,9780,9780,9780,9780,0
20240612,111500,18379490,9780,9780,9780,9780,0
20240612,111400,18379490,9780,9780,9780,9780,0
20240612,111300,18379490,9780,9780,9780,9780,0
20240612,111200,18379490,9780,9780,9780,9780,0
20240612,111100,18379490,9780,9780,9780,9730,83
20240612,111000,17571470,9780,9780,9780,9780,0
20240612,110900,17571470,9780,9770,9780,9770,41
20240612,110800,17170890,9780,9770,9780,9770,9
20240612,110700,17082950,9770,9770,9770,9770,0
20240612,110600,17082950,9770,9770,9770,9770,0
20240612,110500,17082950,9770,9770,9770,9770,1
20240612,110400,17073180,9770,9770,9770,9770,0
20240612,110300,17073180,9770,9770,9770,9770,0
20240612,110200,17073180,9770,9770,9770,9770,0
20240612,110100,17073180,9770,9770,9770,9770,0
20240612,110000,17073180,9770,9770,9770,9770,0
20240612,105900,17073180,9770,9770,9770,9770,40
20240612,105800,16682380,9770,9770,9770,9770,10
20240612,105700,16584680,9770,9770,9770,9770,0
20240612,105600,16584680,9770,9770,9770,9770,0
20240612,105500,16584680,9770,9770,9770,9770,15
20240612,105400,16438130,9770,9770,9770,9770,11
20240612,105300,16330660,9770,9770,9770,9770,0
20240612,105200,16330660,9770,9770,9770,9770,100
20240612,105100,15353660,9770,9770,9770,9770,0
20240612,105000,15353660,9770,9770,9770,9770,0
20240612,104900,15353660,9770,9770,9770,9770,0
20240612,104800,15353660,9770,9770,9770,9770,0
20240612,104700,15353660,9770,9770,9770,9770,0
20240612,104600,15353660,9770,9770,9770,9770,0
20240612,104500,15353660,9770,9770,9770,9770,0
20240612,104400,15353660,9770,9770,9770,9770,0
20240612,104300,15353660,9770,9770,9770,9770,0
20240612,104200,15353660,9770,9770,9770,9770,0
20240612,104100,15353660,9770,9770,9770,9770,0
20240612,104000,15353660,9770,9770,9770,9770,0
20240612,103900,15353660,9770,9770,9770,9770,0
20240612,103800,15353660,9770,9770,9770,9770,0
20240612,103700,15353660,9770,9770,9770,9770,0
20240612,103600,15353660,9770,9770,9770,9770,0
20240612,103500,15353660,9770,9770,9770,9770,0
20240612,103400,15353660,9770,9770,9770,9770,0
20240612,103300,15353660,9770,9770,9770,9770,0
20240612,103200,15353660,9770,9770,9770,9770,20
20240612,103100,15158260,9780,9760,9780,9760,260
20240612,103000,12617990,9770,9740,9770,9740,260
20240612,102900,10081790,9770,9770,9770,9770,1
20240612,102800,10072020,9700,9720,9720,9700,6
20240612,102700,10013790,9720,9720,9720,9720,69
20240612,102600,9343110,9730,9730,9730,9730,262
20240612,102500,6793850,9730,9730,9730,9730,0
20240612,102400,6793850,9730,9730,9730,9730,0
20240612,102300,6793850,9730,9730,9730,9730,0
20240612,102200,6793850,9730,9730,9730,9730,0
20240612,102100,6793850,9730,9730,9730,9730,0
20240612,102000,6793850,9730,9730,9730,9730,0
20240612,101900,6793850,9730,9730,9730,9730,0
20240612,101800,6793850,9730,9730,9730,9730,0
20240612,101700,6793850,9730,9730,9730,9730,0
20240612,101600,6793850,9730,9730,9730,9730,0
20240612,101500,6793850,9730,9730,9730,9730,0
20240612,101400,6793850,9730,9730,9730,9730,0
20240612,101300,6793850,9730,9730,9730,9730,0
20240612,101200,6793850,9730,9730,9730,9730,0
20240612,101100,6793850,9730,9730,9730,9730,0
20240612,101000,6793850,9730,9730,9730,9730,0
20240612,100900,6793850,9730,9730,9730,9730,1
20240612,100800,6784120,9770,9770,9770,9770,0
20240612,100700,6784120,9770,9770,9770,9770,0
20240612,100600,6784120,9770,9770,9770,9770,0
20240612,100500,6784120,9770,9770,9770,9770,0
20240612,100400,6784120,9770,9770,9770,9770,0
20240612,100300,6784120,9770,9770,9770,9770,0
20240612,100200,6784120,9770,9770,9770,9770,0
20240612,100100,6784120,9770,9770,9770,9770,0
20240612,100000,6784120,9770,9770,9770,9770,0
20240612,095900,6784120,9770,9770,9770,9770,0
20240612,095800,6784120,9770,9770,9770,9770,1
20240612,095700,6774350,9770,9770,9770,9770,1
20240612,095600,6764580,9770,9770,9770,9770,0
20240612,095500,6764580,9770,9770,9770,9770,0
20240612,095400,6764580,9770,9770,9770,9770,3
20240612,095300,6735270,9770,9770,9770,9770,0
20240612,095200,6735270,9770,9770,9770,9770,0
20240612,095100,6735270,9770,9770,9770,9770,0
20240612,095000,6735270,9770,9770,9770,9770,0
20240612,094900,6735270,9770,9760,9770,9760,200
20240612,094800,4781470,9770,9770,9770,9770,0
20240612,094700,4781470,9770,9770,9770,9770,0
20240612,094600,4781470,9770,9770,9770,9770,0
20240612,094500,4781470,9770,9770,9770,9770,0
20240612,094400,4781470,9770,9770,9770,9770,0
20240612,094300,4781470,9770,9770,9770,9770,0
20240612,094200,4781470,9770,9770,9770,9770,0
20240612,094100,4781470,9770,9770,9770,9770,0
20240612,094000,4781470,9770,9770,9770,9770,1
20240612,093900,4771700,9730,9730,9730,9730,149
20240612,093800,3321930,9730,9730,9730,9730,0
20240612,093700,3321930,9730,9730,9730,9730,0
20240612,093600,3321930,9730,9730,9730,9730,0
20240612,093500,3321930,9730,9730,9730,9730,10
20240612,093400,3224630,9730,9730,9730,9730,0
20240612,093300,3224630,9730,9730,9730,9730,0
20240612,093200,3224630,9730,9730,9730,9730,0
20240612,093100,3224630,9730,9730,9730,9730,0
20240612,093000,3224630,9730,9730,9730,9730,0
20240612,092900,3224630,9730,9730,9730,9730,1
20240612,092800,3214900,9730,9730,9730,9730,103
20240612,092700,2212710,9780,9780,9780,9780,1
20240612,092600,2202930,9720,9780,9780,9720,37
20240612,092500,1843230,9780,9780,9780,9780,12
20240612,092400,1725870,9720,9720,9720,9720,0
20240612,092300,1725870,9720,9720,9720,9720,19
20240612,092200,1541190,9720,9720,9720,9720,1
20240612,092100,1531470,9780,9780,9780,9780,1
20240612,092000,1521690,9780,9780,9780,9780,0
20240612,091900,1521690,9780,9780,9780,9780,0
20240612,091800,1521690,9780,9780,9780,9780,0
20240612,091700,1521690,9780,9780,9780,9780,0
20240612,091600,1521690,9780,9780,9780,9780,0
20240612,091500,1521690,9780,9780,9780,9780,0
20240612,091400,1521690,9780,9780,9780,9780,0
20240612,091300,1521690,9780,9700,9780,9700,2
20240612,091200,1502210,9790,9790,9790,9790,0
20240612,091100,1502210,9790,9790,9790,9790,0
20240612,091000,1502210,9790,9770,9790,9770,50
20240612,090900,1013070,9790,9790,9790,9790,0
20240612,090800,1013070,9790,9790,9790,9790,0
20240612,090700,1013070,9790,9750,9790,9750,23
20240612,090600,788740,9610,9610,9610,9610,10
20240612,090500,692640,9620,9620,9620,9620,0
20240612,090400,692640,9620,9620,9620,9620,50
20240612,090300,0,9620,9620,9620,9620,0
20240612,090200,0,9620,9620,9620,9620,0
20240612,090100,0,9620,9620,9620,9620,0
20240612,090000,0,9620,9620,9620,9620,0