KissMeData/044340/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,192600,184121010,8970,8970,8970,8970,129
20240613,192500,184121010,8970,8970,8970,8970,0
20240613,192400,184121010,8970,8970,8970,8970,0
20240613,192300,184121010,8970,8970,8970,8970,0
20240613,192200,184121010,8970,8970,8970,8970,0
20240613,192100,184121010,8970,8970,8970,8970,0
20240613,192000,184121010,8970,8970,8970,8970,0
20240613,191900,184121010,8970,8970,8970,8970,0
20240613,191800,184121010,8970,8970,8970,8970,0
20240613,191700,184121010,8970,8970,8970,8970,0
20240613,191600,184121010,8970,8970,8970,8970,0
20240613,191500,184121010,8970,8970,8970,8970,0
20240613,191400,184121010,8970,8970,8970,8970,0
20240613,191300,184121010,8970,8970,8970,8970,0
20240613,191200,184121010,8970,8970,8970,8970,0
20240613,191100,184121010,8970,8970,8970,8970,0
20240613,191000,184121010,8970,8970,8970,8970,0
20240613,190900,184121010,8970,8970,8970,8970,0
20240613,190800,184121010,8970,8970,8970,8970,0
20240613,190700,184121010,8970,8970,8970,8970,0
20240613,190600,184121010,8970,8970,8970,8970,0
20240613,190500,184121010,8970,8970,8970,8970,0
20240613,190400,184121010,8970,8970,8970,8970,0
20240613,190300,184121010,8970,8970,8970,8970,0
20240613,190200,184121010,8970,8970,8970,8970,0
20240613,190100,184121010,8970,8970,8970,8970,0
20240613,190000,184121010,8970,8970,8970,8970,0
20240613,185900,184121010,8970,8970,8970,8970,0
20240613,185800,184121010,8970,8970,8970,8970,0
20240613,185700,184121010,8970,8970,8970,8970,0
20240613,185600,184121010,8970,8970,8970,8970,129
20240613,185500,184121010,8970,8970,8970,8970,0
20240613,185400,184121010,8970,8970,8970,8970,0
20240613,185300,184121010,8970,8970,8970,8970,0
20240613,185200,184121010,8970,8970,8970,8970,0
20240613,185100,184121010,8970,8970,8970,8970,0
20240613,185000,184121010,8970,8970,8970,8970,0
20240613,184900,184121010,8970,8970,8970,8970,0
20240613,184800,184121010,8970,8970,8970,8970,0
20240613,184700,184121010,8970,8970,8970,8970,0
20240613,184600,184121010,8970,8970,8970,8970,0
20240613,184500,184121010,8970,8970,8970,8970,0
20240613,184400,184121010,8970,8970,8970,8970,0
20240613,184300,184121010,8970,8970,8970,8970,0
20240613,184200,184121010,8970,8970,8970,8970,0
20240613,184100,184121010,8970,8970,8970,8970,0
20240613,184000,184121010,8970,8970,8970,8970,0
20240613,183900,184121010,8970,8970,8970,8970,0
20240613,183800,184121010,8970,8970,8970,8970,0
20240613,183700,184121010,8970,8970,8970,8970,0
20240613,183600,184121010,8970,8970,8970,8970,0
20240613,183500,184121010,8970,8970,8970,8970,0
20240613,183400,184121010,8970,8970,8970,8970,0
20240613,183300,184121010,8970,8970,8970,8970,0
20240613,183200,184121010,8970,8970,8970,8970,0
20240613,183100,184121010,8970,8970,8970,8970,0
20240613,183000,184121010,8970,8970,8970,8970,0
20240613,182900,184121010,8970,8970,8970,8970,0
20240613,182800,184121010,8970,8970,8970,8970,0
20240613,182700,184121010,8970,8970,8970,8970,0
20240613,182600,184121010,8970,8970,8970,8970,129
20240613,182500,184121010,8970,8970,8970,8970,0
20240613,182400,184121010,8970,8970,8970,8970,0
20240613,182300,184121010,8970,8970,8970,8970,0
20240613,182200,184121010,8970,8970,8970,8970,0
20240613,182100,184121010,8970,8970,8970,8970,0
20240613,182000,184121010,8970,8970,8970,8970,0
20240613,181900,184121010,8970,8970,8970,8970,0
20240613,181800,184121010,8970,8970,8970,8970,0
20240613,181700,184121010,8970,8970,8970,8970,0
20240613,181600,184121010,8970,8970,8970,8970,0
20240613,181500,184121010,8970,8970,8970,8970,0
20240613,181400,184121010,8970,8970,8970,8970,0
20240613,181300,184121010,8970,8970,8970,8970,0
20240613,181200,184121010,8970,8970,8970,8970,0
20240613,181100,184121010,8970,8970,8970,8970,0
20240613,181000,184121010,8970,8970,8970,8970,0
20240613,180900,184121010,8970,8970,8970,8970,0
20240613,180800,184121010,8970,8970,8970,8970,0
20240613,180700,184121010,8970,8970,8970,8970,0
20240613,180600,184121010,8970,8970,8970,8970,0
20240613,180500,184121010,8970,8970,8970,8970,0
20240613,180400,184121010,8970,8970,8970,8970,0
20240613,180300,184121010,8970,8970,8970,8970,0
20240613,180200,184121010,8970,8970,8970,8970,0
20240613,180100,184121010,8970,8970,8970,8970,0
20240613,180000,184121010,8970,8970,8970,8970,0
20240613,175900,184121010,8970,8970,8970,8970,0
20240613,175800,184121010,8970,8970,8970,8970,0
20240613,175700,184121010,8970,8970,8970,8970,0
20240613,175600,184121010,8970,8970,8970,8970,129
20240613,175500,184121010,8970,8970,8970,8970,0
20240613,175400,184121010,8970,8970,8970,8970,0
20240613,175300,184121010,8970,8970,8970,8970,0
20240613,175200,184121010,8970,8970,8970,8970,0
20240613,175100,184121010,8970,8970,8970,8970,0
20240613,175000,184121010,8970,8970,8970,8970,0
20240613,174900,184121010,8970,8970,8970,8970,0
20240613,174800,184121010,8970,8970,8970,8970,0
20240613,174700,184121010,8970,8970,8970,8970,0
20240613,174600,184121010,8970,8970,8970,8970,0
20240613,174500,184121010,8970,8970,8970,8970,0
20240613,174400,184121010,8970,8970,8970,8970,0
20240613,174300,184121010,8970,8970,8970,8970,0
20240613,174200,184121010,8970,8970,8970,8970,0
20240613,174100,184121010,8970,8970,8970,8970,0
20240613,174000,184121010,8970,8970,8970,8970,0
20240613,173900,184121010,8970,8970,8970,8970,0
20240613,173800,184121010,8970,8970,8970,8970,0
20240613,173700,184121010,8970,8970,8970,8970,0
20240613,173600,184121010,8970,8970,8970,8970,0
20240613,173500,184121010,8970,8970,8970,8970,0
20240613,173400,184121010,8970,8970,8970,8970,0
20240613,173300,184121010,8970,8970,8970,8970,0
20240613,173200,184121010,8970,8970,8970,8970,0
20240613,173100,184121010,8970,8970,8970,8970,0
20240613,173000,184121010,8970,8970,8970,8970,0
20240613,172900,184121010,8970,8970,8970,8970,0
20240613,172800,184121010,8970,8970,8970,8970,0
20240613,172700,184121010,8970,8970,8970,8970,0
20240613,172600,184121010,8970,8970,8970,8970,129
20240613,172500,184121010,8970,8970,8970,8970,0
20240613,172400,184121010,8970,8970,8970,8970,0
20240613,172300,184121010,8970,8970,8970,8970,0
20240613,172200,184121010,8970,8970,8970,8970,0
20240613,172100,184121010,8970,8970,8970,8970,0
20240613,172000,184121010,8970,8970,8970,8970,0
20240613,171900,184121010,8970,8970,8970,8970,0
20240613,171800,184121010,8970,8970,8970,8970,0
20240613,171700,184121010,8970,8970,8970,8970,0
20240613,171600,184121010,8970,8970,8970,8970,0
20240613,171500,184121010,8970,8970,8970,8970,0
20240613,171400,184121010,8970,8970,8970,8970,0
20240613,171300,184121010,8970,8970,8970,8970,0
20240613,171200,184121010,8970,8970,8970,8970,0
20240613,171100,184121010,8970,8970,8970,8970,0
20240613,171000,184121010,8970,8970,8970,8970,0
20240613,170900,184121010,8970,8970,8970,8970,0
20240613,170800,184121010,8970,8970,8970,8970,0
20240613,170700,184121010,8970,8970,8970,8970,0
20240613,170600,184121010,8970,8970,8970,8970,0
20240613,170500,184121010,8970,8970,8970,8970,0
20240613,170400,184121010,8970,8970,8970,8970,0
20240613,170300,184121010,8970,8970,8970,8970,0
20240613,170200,184121010,8970,8970,8970,8970,0
20240613,170100,184121010,8970,8970,8970,8970,0
20240613,170000,184121010,8970,8970,8970,8970,0
20240613,165900,184121010,8970,8970,8970,8970,0
20240613,165800,184121010,8970,8970,8970,8970,0
20240613,165700,184121010,8970,8970,8970,8970,0
20240613,165600,184121010,8970,8970,8970,8970,129
20240613,165500,184121010,8970,8970,8970,8970,0
20240613,165400,184121010,8970,8970,8970,8970,0
20240613,165300,184121010,8970,8970,8970,8970,0
20240613,165200,184121010,8970,8970,8970,8970,0
20240613,165100,184121010,8970,8970,8970,8970,0
20240613,165000,184121010,8970,8970,8970,8970,0
20240613,164900,184121010,8970,8970,8970,8970,0
20240613,164800,184121010,8970,8970,8970,8970,0
20240613,164700,184121010,8970,8970,8970,8970,0
20240613,164600,184121010,8970,8970,8970,8970,0
20240613,164500,184121010,8970,8970,8970,8970,0
20240613,164400,184121010,8970,8970,8970,8970,0
20240613,164300,184121010,8970,8970,8970,8970,0
20240613,164200,184121010,8970,8970,8970,8970,0
20240613,164100,184121010,8970,8970,8970,8970,0
20240613,164000,184121010,8970,8970,8970,8970,0
20240613,163900,184121010,8970,8970,8970,8970,0
20240613,163800,184121010,8970,8970,8970,8970,0
20240613,163700,184121010,8970,8970,8970,8970,0
20240613,163600,184121010,8970,8970,8970,8970,0
20240613,163500,184121010,8970,8970,8970,8970,0
20240613,163400,184121010,8970,8970,8970,8970,0
20240613,163300,184121010,8970,8970,8970,8970,0
20240613,163200,184121010,8970,8970,8970,8970,0
20240613,163100,184121010,8970,8970,8970,8970,0
20240613,163000,184121010,8970,8970,8970,8970,0
20240613,162900,184121010,8970,8970,8970,8970,0
20240613,162800,184121010,8970,8970,8970,8970,0
20240613,162700,184121010,8970,8970,8970,8970,0
20240613,162600,184121010,8970,8970,8970,8970,129
20240613,162500,184121010,8970,8970,8970,8970,0
20240613,162400,184121010,8970,8970,8970,8970,0
20240613,162300,184121010,8970,8970,8970,8970,0
20240613,162200,184121010,8970,8970,8970,8970,0
20240613,162100,184121010,8970,8970,8970,8970,0
20240613,162000,184121010,8970,8970,8970,8970,0
20240613,161900,184121010,8970,8970,8970,8970,0
20240613,161800,184121010,8970,8970,8970,8970,0
20240613,161700,184121010,8970,8970,8970,8970,0
20240613,161600,184121010,8970,8970,8970,8970,0
20240613,161500,184121010,8970,8970,8970,8970,0
20240613,161400,184121010,8970,8970,8970,8970,0
20240613,161300,184121010,8970,8970,8970,8970,0
20240613,161200,184121010,8970,8970,8970,8970,0
20240613,161100,184121010,8970,8970,8970,8970,0
20240613,161000,184121010,8970,8970,8970,8970,0
20240613,160900,184121010,8970,8970,8970,8970,0
20240613,160800,184121010,8970,8970,8970,8970,0
20240613,160700,184121010,8970,8970,8970,8970,0
20240613,160600,184121010,8970,8970,8970,8970,0
20240613,160500,184121010,8970,8970,8970,8970,0
20240613,160400,184121010,8970,8970,8970,8970,0
20240613,160300,184121010,8970,8970,8970,8970,0
20240613,160200,184121010,8970,8970,8970,8970,0
20240613,160100,184121010,8970,8970,8970,8970,0
20240613,160000,184121010,8970,8970,8970,8970,0
20240613,155900,184121010,8970,8970,8970,8970,0
20240613,155800,184121010,8970,8970,8970,8970,0
20240613,155700,184121010,8970,8970,8970,8970,0
20240613,155600,184121010,8970,8970,8970,8970,129
20240613,155500,184121010,8970,8970,8970,8970,0
20240613,155400,184121010,8970,8970,8970,8970,0
20240613,155300,184121010,8970,8970,8970,8970,0
20240613,155200,184121010,8970,8970,8970,8970,0
20240613,155100,184121010,8970,8970,8970,8970,0
20240613,155000,184121010,8970,8970,8970,8970,0
20240613,154900,184121010,8970,8970,8970,8970,0
20240613,154800,184121010,8970,8970,8970,8970,0
20240613,154700,184121010,8970,8970,8970,8970,0
20240613,154600,184121010,8970,8970,8970,8970,0
20240613,154500,184121010,8970,8970,8970,8970,0
20240613,154400,184121010,8970,8970,8970,8970,0
20240613,154300,184121010,8970,8970,8970,8970,0
20240613,154200,184121010,8970,8970,8970,8970,0
20240613,154100,184121010,8970,8970,8970,8970,0
20240613,154000,184121010,8970,8970,8970,8970,0
20240613,153900,184121010,8970,8970,8970,8970,0
20240613,153800,184121010,8970,8970,8970,8970,0
20240613,153700,184121010,8970,8970,8970,8970,0
20240613,153600,184121010,8970,8970,8970,8970,0
20240613,153500,184121010,8970,8970,8970,8970,0
20240613,153400,184121010,8970,8970,8970,8970,0
20240613,153300,184121010,8970,8970,8970,8970,0
20240613,153200,184121010,8970,8970,8970,8970,0
20240613,153100,184121010,8970,8970,8970,8970,0
20240613,153000,184121010,8970,8970,8970,8970,129
20240613,152900,182963880,8970,8970,8970,8970,0
20240613,152800,182963880,8970,8970,8970,8970,0
20240613,152700,182963880,8970,8970,8970,8970,0
20240613,152600,182963880,8970,8970,8970,8970,0
20240613,152500,182963880,8970,8970,8970,8970,0
20240613,152400,182963880,8970,8970,8970,8970,0
20240613,152300,182963880,8970,8970,8970,8970,0
20240613,152200,182963880,8970,8970,8970,8970,0
20240613,152100,182963880,8970,8970,8970,8970,0
20240613,152000,182963880,8970,8970,8970,8970,0
20240613,151900,182963880,8970,8970,8970,8970,107
20240613,151800,182004090,8990,8990,8990,8990,256
20240613,151700,179702650,9000,9000,9000,9000,0
20240613,151600,179702650,9000,9000,9000,9000,0
20240613,151500,179702650,9000,9000,9000,9000,0
20240613,151400,179702650,9000,9000,9000,9000,0
20240613,151300,179702650,9000,9000,9000,9000,0
20240613,151200,179702650,9000,9000,9000,9000,0
20240613,151100,179702650,9000,9000,9000,9000,0
20240613,151000,179702650,9000,9000,9000,9000,438
20240613,150900,175760650,9000,9000,9000,9000,0
20240613,150800,175760650,9000,8980,9000,8970,164
20240613,150700,174288350,8990,8990,8990,8990,0
20240613,150600,174288350,8990,8990,8990,8990,0
20240613,150500,174288350,8990,8990,8990,8990,2
20240613,150400,174270370,8990,8990,8990,8990,4
20240613,150300,174234410,8970,8970,8970,8970,0
20240613,150200,174234410,8970,8980,8980,8970,15
20240613,150100,174099840,8980,8980,8980,8980,0
20240613,150000,174099840,8980,8980,8980,8980,33
20240613,145900,173803500,8980,8980,8980,8980,0
20240613,145800,173803500,8980,8980,8980,8980,1
20240613,145700,173794520,8950,8950,8950,8950,0
20240613,145600,173794520,8950,8950,8950,8950,0
20240613,145500,173794520,8950,8950,8950,8950,0
20240613,145400,173794520,8950,8950,8950,8950,0
20240613,145300,173794520,8950,8950,8950,8950,0
20240613,145200,173794520,8950,8950,8950,8950,2
20240613,145100,173776620,8950,8950,8950,8950,0
20240613,145000,173776620,8950,8980,8980,8950,147
20240613,144900,172460520,8960,8960,8960,8960,1181
20240613,144800,161878760,8970,8970,8970,8970,0
20240613,144700,161878760,8970,8970,8970,8970,291
20240613,144600,159268490,8980,8980,8980,8980,0
20240613,144500,159268490,8980,8980,8980,8980,0
20240613,144400,159268490,8980,8980,8980,8980,0
20240613,144300,159268490,8980,8980,8980,8980,20
20240613,144200,159088890,8980,8980,8980,8980,0
20240613,144100,159088890,8980,8980,8980,8980,0
20240613,144000,159088890,8980,8980,8980,8980,0
20240613,143900,159088890,8980,8980,8980,8980,0
20240613,143800,159088890,8980,8990,8990,8980,35
20240613,143700,158774580,8990,8990,8990,8990,0
20240613,143600,158774580,8990,8990,8990,8990,0
20240613,143500,158774580,8990,8990,8990,8990,30
20240613,143400,158504880,8990,8990,8990,8990,0
20240613,143300,158504880,8990,8990,8990,8990,1
20240613,143200,158495890,8980,8980,8980,8980,5
20240613,143100,158450990,8980,8990,8990,8980,136
20240613,143000,157228370,8990,8990,8990,8990,0
20240613,142900,157228370,8990,8990,8990,8990,0
20240613,142800,157228370,8990,8990,8990,8990,0
20240613,142700,157228370,8990,8990,8990,8990,0
20240613,142600,157228370,8990,8990,8990,8990,0
20240613,142500,157228370,8990,8990,8990,8990,0
20240613,142400,157228370,8990,8990,8990,8990,0
20240613,142300,157228370,8990,8990,8990,8990,0
20240613,142200,157228370,8990,8990,8990,8990,0
20240613,142100,157228370,8990,8990,8990,8990,0
20240613,142000,157228370,8990,8990,8990,8990,1
20240613,141900,157219380,8980,8980,8980,8980,0
20240613,141800,157219380,8980,8980,8980,8980,2
20240613,141700,157201420,8970,8970,8970,8970,0
20240613,141600,157201420,8970,8970,8970,8970,0
20240613,141500,157201420,8970,8970,8970,8970,0
20240613,141400,157201420,8970,8970,8970,8970,0
20240613,141300,157201420,8970,8970,8970,8970,0
20240613,141200,157201420,8970,8970,8970,8970,0
20240613,141100,157201420,8970,8970,8970,8970,0
20240613,141000,157201420,8970,8970,8970,8970,0
20240613,140900,157201420,8970,8970,8970,8970,0
20240613,140800,157201420,8970,8970,8970,8970,0
20240613,140700,157201420,8970,8970,8970,8970,0
20240613,140600,157201420,8970,8970,8970,8970,0
20240613,140500,157201420,8970,8970,8970,8970,15
20240613,140400,157066870,8970,8970,8970,8970,1
20240613,140300,157057900,8970,8970,8970,8970,11
20240613,140200,156959230,8970,8970,8970,8970,0
20240613,140100,156959230,8970,8970,8970,8970,0
20240613,140000,156959230,8970,8970,8970,8970,0
20240613,135900,156959230,8970,8970,8970,8970,0
20240613,135800,156959230,8970,8970,8970,8970,0
20240613,135700,156959230,8970,8980,8980,8970,170
20240613,135600,155432970,8980,8980,8980,8980,0
20240613,135500,155432970,8980,8980,8980,8980,10
20240613,135400,155343170,8980,8980,8980,8980,0
20240613,135300,155343170,8980,8980,8980,8980,65
20240613,135200,154759470,8980,8980,8980,8980,0
20240613,135100,154759470,8980,8980,8980,8980,150
20240613,135000,153412470,8980,8980,8980,8980,0
20240613,134900,153412470,8980,8980,8980,8980,0
20240613,134800,153412470,8980,8980,8980,8980,0
20240613,134700,153412470,8980,8980,8980,8980,0
20240613,134600,153412470,8980,8980,8980,8980,1
20240613,134500,153403490,8980,8980,8980,8980,0
20240613,134400,153403490,8980,8980,8980,8980,0
20240613,134300,153403490,8980,8980,8980,8980,109
20240613,134200,152424670,8980,8980,8980,8980,0
20240613,134100,152424670,8980,8980,8980,8980,0
20240613,134000,152424670,8980,8990,8990,8980,289
20240613,133900,149829160,9000,9000,9000,9000,0
20240613,133800,149829160,9000,9000,9000,9000,0
20240613,133700,149829160,9000,9000,9000,9000,0
20240613,133600,149829160,9000,9000,9000,9000,0
20240613,133500,149829160,9000,9000,9000,9000,0
20240613,133400,149829160,9000,9000,9000,9000,0
20240613,133300,149829160,9000,9000,9000,9000,0
20240613,133200,149829160,9000,9000,9000,9000,0
20240613,133100,149829160,9000,9000,9000,9000,0
20240613,133000,149829160,9000,8980,9000,8980,28
20240613,132900,149577500,8980,8980,8980,8980,10
20240613,132800,149487700,8980,8980,8980,8980,150
20240613,132700,148140700,8980,8980,8980,8980,100
20240613,132600,147242700,8970,8970,8970,8970,0
20240613,132500,147242700,8970,8970,8970,8970,0
20240613,132400,147242700,8970,8970,8970,8970,0
20240613,132300,147242700,8970,8970,8970,8970,0
20240613,132200,147242700,8970,8980,8980,8970,91
20240613,132100,146426400,9000,9000,9000,9000,616
20240613,132000,140882400,8990,8990,8990,8990,405
20240613,131900,137241450,8990,8990,8990,8990,0
20240613,131800,137241450,8990,8990,8990,8990,0
20240613,131700,137241450,8990,8990,8990,8990,0
20240613,131600,137241450,8990,8990,8990,8990,0
20240613,131500,137241450,8990,8990,8990,8990,0
20240613,131400,137241450,8990,8990,8990,8990,0
20240613,131300,137241450,8990,8990,8990,8990,4
20240613,131200,137205490,8990,8990,8990,8990,0
20240613,131100,137205490,8990,8990,8990,8990,0
20240613,131000,137205490,8990,8990,8990,8990,0
20240613,130900,137205490,8990,8990,8990,8990,1
20240613,130800,137196500,8970,8970,8970,8970,233
20240613,130700,135106490,8980,8980,8980,8980,0
20240613,130600,135106490,8980,8980,8980,8980,55
20240613,130500,134612590,8980,8980,8980,8980,37
20240613,130400,134280330,8990,8990,8990,8990,50
20240613,130300,133830830,8990,8990,8990,8990,9
20240613,130200,133749920,9000,9000,9000,9000,0
20240613,130100,133749920,9000,9000,9000,9000,0
20240613,130000,133749920,9000,9000,9000,9000,0
20240613,125900,133749920,9000,9000,9000,9000,0
20240613,125800,133749920,9000,9000,9000,9000,0
20240613,125700,133749920,9000,9000,9000,9000,0
20240613,125600,133749920,9000,9000,9000,9000,0
20240613,125500,133749920,9000,9000,9000,9000,0
20240613,125400,133749920,9000,9000,9000,9000,0
20240613,125300,133749920,9000,9000,9000,9000,0
20240613,125200,133749920,9000,9000,9000,9000,0
20240613,125100,133749920,9000,9000,9000,9000,0
20240613,125000,133749920,9000,9000,9000,9000,0
20240613,124900,133749920,9000,9000,9000,9000,0
20240613,124800,133749920,9000,9000,9000,9000,0
20240613,124700,133749920,9000,9000,9000,9000,0
20240613,124600,133749920,9000,9000,9000,9000,0
20240613,124500,133749920,9000,9000,9000,9000,0
20240613,124400,133749920,9000,9000,9000,9000,0
20240613,124300,133749920,9000,9000,9000,9000,0
20240613,124200,133749920,9000,9000,9000,9000,0
20240613,124100,133749920,9000,9000,9000,9000,0
20240613,124000,133749920,9000,8980,9000,8980,271
20240613,123900,131316320,8990,8990,8990,8990,0
20240613,123800,131316320,8990,8990,8990,8990,0
20240613,123700,131316320,8990,8990,8990,8990,533
20240613,123600,126524650,8990,8990,8990,8990,350
20240613,123500,123378150,8990,8980,8990,8980,60
20240613,123400,122839150,8990,8990,8990,8990,6
20240613,123300,122785210,8990,8990,8990,8990,0
20240613,123200,122785210,8990,8990,8990,8990,100
20240613,123100,121886210,8990,8990,8990,8990,3
20240613,123000,121859240,8990,8990,8990,8990,2
20240613,122900,121841260,8990,8990,8990,8990,0
20240613,122800,121841260,8990,8990,8990,8990,0
20240613,122700,121841260,8990,8990,8990,8990,0
20240613,122600,121841260,8990,8990,8990,8990,0
20240613,122500,121841260,8990,8990,8990,8990,0
20240613,122400,121841260,8990,8990,8990,8990,0
20240613,122300,121841260,8990,8990,8990,8990,0
20240613,122200,121841260,8990,8990,8990,8990,0
20240613,122100,121841260,8990,8990,8990,8990,0
20240613,122000,121841260,8990,8990,8990,8990,0
20240613,121900,121841260,8990,8990,8990,8990,0
20240613,121800,121841260,8990,8990,8990,8990,0
20240613,121700,121841260,8990,8990,8990,8990,1
20240613,121600,121832270,8990,8990,8990,8990,0
20240613,121500,121832270,8990,8990,8990,8990,13
20240613,121400,121715400,8980,8980,8980,8980,0
20240613,121300,121715400,8980,8980,8980,8980,0
20240613,121200,121715400,8980,8980,8980,8980,0
20240613,121100,121715400,8980,8980,8980,8980,0
20240613,121000,121715400,8980,8990,8990,8980,17
20240613,120900,121562720,8980,8980,8980,8980,1
20240613,120800,121553740,8980,8980,8980,8980,0
20240613,120700,121553740,8980,8980,8980,8980,0
20240613,120600,121553740,8980,8980,8980,8980,5
20240613,120500,121508840,8980,8980,8980,8980,0
20240613,120400,121508840,8980,8980,8980,8980,0
20240613,120300,121508840,8980,8980,8980,8980,0
20240613,120200,121508840,8980,8980,8980,8980,70
20240613,120100,120880240,8970,8970,8970,8970,0
20240613,120000,120880240,8970,8980,8980,8970,27
20240613,115900,120638000,8970,8970,8970,8970,7
20240613,115800,120575210,8970,8970,8970,8970,0
20240613,115700,120575210,8970,8970,8970,8970,0
20240613,115600,120575210,8970,8970,8970,8970,0
20240613,115500,120575210,8970,8970,8970,8970,1
20240613,115400,120566240,8980,8980,8980,8980,44
20240613,115300,120171120,8980,8980,8980,8980,0
20240613,115200,120171120,8980,8980,8980,8980,18
20240613,115100,120009480,8970,8970,8970,8970,0
20240613,115000,120009480,8970,8970,8970,8970,0
20240613,114900,120009480,8970,8970,8970,8970,13
20240613,114800,119892870,8970,8970,8970,8970,150
20240613,114700,118547370,8970,8970,8970,8970,100
20240613,114600,117650370,8970,8970,8970,8970,0
20240613,114500,117650370,8970,8970,8970,8970,40
20240613,114400,117291570,8970,8960,8970,8960,250
20240613,114300,115051560,8960,8960,8960,8960,0
20240613,114200,115051560,8960,8960,8960,8960,50
20240613,114100,114603560,8960,8960,8960,8960,30
20240613,114000,114334760,8960,8960,8960,8960,10
20240613,113900,114245160,8960,8960,8960,8960,427
20240613,113800,110419240,8960,8960,8960,8960,10
20240613,113700,110329640,8960,8960,8960,8960,10
20240613,113600,110240040,8970,8960,8970,8960,13
20240613,113500,110123550,8970,8970,8970,8970,13
20240613,113400,110006940,8960,8960,8960,8960,0
20240613,113300,110006940,8960,8960,8960,8960,11
20240613,113200,109908380,8990,8960,8990,8960,3
20240613,113100,109881440,8990,8990,8990,8990,10
20240613,113000,109791540,8960,8960,8960,8960,0
20240613,112900,109791540,8960,8960,8960,8960,0
20240613,112800,109791540,8960,8960,8960,8960,0
20240613,112700,109791540,8960,8980,8980,8960,415
20240613,112600,106066700,8990,9000,9000,8990,400
20240613,112500,102470320,9000,9000,9000,9000,0
20240613,112400,102470320,9000,9000,9000,9000,100
20240613,112300,101570320,9010,9010,9010,9010,0
20240613,112200,101570320,9010,9010,9010,9010,23
20240613,112100,101363090,9010,9010,9010,9010,0
20240613,112000,101363090,9010,9010,9010,9010,0
20240613,111900,101363090,9010,9010,9010,9010,0
20240613,111800,101363090,9010,9010,9010,9010,0
20240613,111700,101363090,9010,9010,9010,9010,178
20240613,111600,99759310,9010,9010,9010,9010,1
20240613,111500,99750300,9000,9000,9000,9000,0
20240613,111400,99750300,9000,9000,9000,9000,34
20240613,111300,99444300,9000,9000,9000,9000,0
20240613,111200,99444300,9000,9000,9000,9000,15
20240613,111100,99309300,9000,9000,9000,9000,0
20240613,111000,99309300,9000,9000,9000,9000,34
20240613,110900,99003300,9000,9000,9000,9000,0
20240613,110800,99003300,9000,9000,9000,9000,0
20240613,110700,99003300,9000,9000,9000,9000,33
20240613,110600,98706300,9010,9010,9010,9010,0
20240613,110500,98706300,9010,9010,9010,9010,100
20240613,110400,97805300,9010,9010,9010,9010,100
20240613,110300,96904300,9010,9010,9010,9010,0
20240613,110200,96904300,9010,9010,9010,9010,0
20240613,110100,96904300,9010,9010,9010,9010,0
20240613,110000,96904300,9010,9010,9010,9010,0
20240613,105900,96904300,9010,9010,9010,9010,1
20240613,105800,96895290,9010,9010,9010,9010,0
20240613,105700,96895290,9010,9010,9010,9010,0
20240613,105600,96895290,9010,9010,9010,9010,0
20240613,105500,96895290,9010,9010,9010,9010,0
20240613,105400,96895290,9010,9010,9010,9010,0
20240613,105300,96895290,9010,9000,9010,9000,228
20240613,105200,94843230,9000,9000,9000,9000,0
20240613,105100,94843230,9000,9000,9000,9000,0
20240613,105000,94843230,9000,9000,9000,9000,0
20240613,104900,94843230,9000,9000,9000,9000,0
20240613,104800,94843230,9000,9000,9000,9000,10
20240613,104700,94753230,9000,9000,9000,9000,0
20240613,104600,94753230,9000,9000,9000,9000,0
20240613,104500,94753230,9000,9000,9000,9000,0
20240613,104400,94753230,9000,9000,9000,9000,0
20240613,104300,94753230,9000,9000,9000,9000,0
20240613,104200,94753230,9000,9000,9000,9000,0
20240613,104100,94753230,9000,9000,9000,9000,0
20240613,104000,94753230,9000,9000,9000,9000,0
20240613,103900,94753230,9000,9000,9000,9000,0
20240613,103800,94753230,9000,9000,9000,9000,150
20240613,103700,93403230,9000,9000,9000,9000,246
20240613,103600,91189230,9000,9000,9000,9000,0
20240613,103500,91189230,9000,9000,9000,9000,0
20240613,103400,91189230,9000,9000,9000,9000,0
20240613,103300,91189230,9000,9000,9000,9000,0
20240613,103200,91189230,9000,9000,9000,9000,30
20240613,103100,90919230,9000,9000,9000,9000,0
20240613,103000,90919230,9000,9000,9000,9000,68
20240613,102900,90307230,9000,9000,9000,9000,0
20240613,102800,90307230,9000,9000,9000,9000,19
20240613,102700,90136230,9000,9010,9010,9000,493
20240613,102600,85698880,9010,9010,9010,9010,0
20240613,102500,85698880,9010,9010,9010,9010,0
20240613,102400,85698880,9010,9010,9010,9010,0
20240613,102300,85698880,9010,9010,9010,9010,0
20240613,102200,85698880,9010,9010,9010,9010,100
20240613,102100,84797880,9010,9010,9010,9010,2
20240613,102000,84779860,9010,9020,9020,9010,41
20240613,101900,84410240,9020,9020,9020,9020,5
20240613,101800,84365140,9020,9020,9020,9020,3
20240613,101700,84338080,9020,9020,9020,9020,0
20240613,101600,84338080,9020,9020,9020,9020,0
20240613,101500,84338080,9020,9020,9020,9020,8
20240613,101400,84265920,9020,9020,9020,9020,18
20240613,101300,84103560,9020,9020,9020,9020,43
20240613,101200,83715700,9020,9020,9020,9020,7
20240613,101100,83652560,9020,9020,9020,9020,73
20240613,101000,82994100,9020,9020,9020,9020,16
20240613,100900,82849780,9020,9020,9020,9020,65
20240613,100800,82263480,9020,9020,9020,9020,0
20240613,100700,82263480,9020,9020,9020,9020,0
20240613,100600,82263480,9020,9020,9020,9020,0
20240613,100500,82263480,9020,9030,9030,9020,3
20240613,100400,82236400,9030,9030,9030,9030,1
20240613,100300,82227370,9040,9000,9040,9000,11
20240613,100200,82128210,9000,9050,9050,9000,2603
20240613,100100,58676680,9050,9050,9050,9050,1
20240613,100000,58667630,9050,9060,9060,9050,4
20240613,095900,58631410,9060,9050,9060,9050,150
20240613,095800,57273900,9040,9040,9060,9040,81
20240613,095700,56540360,9050,9030,9050,9030,264
20240613,095600,54154760,9030,9030,9030,9030,33
20240613,095500,53856770,9010,9010,9010,9010,0
20240613,095400,53856770,9010,9010,9010,9010,0
20240613,095300,53856770,9010,9030,9030,9010,10
20240613,095200,53766510,9030,9030,9030,9030,0
20240613,095100,53766510,9030,9030,9030,9030,0
20240613,095000,53766510,9030,9030,9030,9030,1
20240613,094900,53757480,9010,9010,9010,9010,13
20240613,094800,53640350,9010,9010,9010,9010,50
20240613,094700,53189850,9010,9010,9010,9010,0
20240613,094600,53189850,9010,9010,9010,9010,0
20240613,094500,53189850,9010,9000,9010,9000,263
20240613,094400,50822460,9010,9010,9010,9010,1
20240613,094300,50813450,9010,9010,9010,9010,0
20240613,094200,50813450,9010,9010,9010,9010,332
20240613,094100,47822130,9010,9010,9010,9010,0
20240613,094000,47822130,9010,9010,9010,9010,5
20240613,093900,47777080,9030,9030,9030,9030,1
20240613,093800,47768050,9030,9030,9030,9030,0
20240613,093700,47768050,9030,9030,9030,9030,0
20240613,093600,47768050,9030,9030,9030,9030,10
20240613,093500,47677750,9030,9030,9030,9030,0
20240613,093400,47677750,9030,9030,9030,9030,0
20240613,093300,47677750,9030,9030,9030,9030,0
20240613,093200,47677750,9030,9030,9030,9030,30
20240613,093100,47406850,9030,9030,9030,9030,1
20240613,093000,47397820,9040,9040,9040,9040,16
20240613,092900,47253180,9010,9010,9010,9010,5
20240613,092800,47208130,9000,9000,9000,9000,0
20240613,092700,47208130,9000,9000,9000,9000,0
20240613,092600,47208130,9000,9000,9000,9000,0
20240613,092500,47208130,9000,9000,9000,9000,86
20240613,092400,46434130,9000,9000,9000,9000,24
20240613,092300,46218130,9040,9040,9040,9040,1
20240613,092200,46209090,9040,9020,9040,9020,3
20240613,092100,46182000,9000,9000,9000,9000,5
20240613,092000,46137000,9000,9000,9000,9000,0
20240613,091900,46137000,9000,9000,9000,9000,10
20240613,091800,46047000,9000,9000,9000,9000,12
20240613,091700,45939000,9040,9040,9040,9040,1
20240613,091600,45929960,9030,9040,9040,9030,94
20240613,091500,45081130,9040,9040,9040,9030,3
20240613,091400,45054020,9040,9040,9040,9030,6
20240613,091300,44999790,9010,9010,9010,9010,0
20240613,091200,44999790,9010,9020,9020,9010,1155
20240613,091100,34593210,9010,9010,9010,9010,0
20240613,091000,34593210,9010,9010,9010,9010,0
20240613,090900,34593210,9010,9010,9010,9010,0
20240613,090800,34593210,9010,9050,9050,9010,51
20240613,090700,34131700,9000,9010,9010,9000,2025
20240613,090600,15899010,9010,9010,9010,9010,20
20240613,090500,15718810,9010,9060,9060,9010,17
20240613,090400,15564890,9000,9000,9000,9000,11
20240613,090300,15465890,9000,9010,9010,9000,356
20240613,090200,12259520,9060,9060,9060,9060,6
20240613,090100,12205160,9000,9040,9040,9000,1100
20240613,090000,2285460,9040,9070,9070,9040,252