KissMeData/084010/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195400,162228640,12990,12990,12990,12990,5
20240612,195300,162228640,12990,12990,12990,12990,0
20240612,195200,162228640,12990,12990,12990,12990,0
20240612,195100,162228640,12990,12990,12990,12990,0
20240612,195000,162228640,12990,12990,12990,12990,0
20240612,194900,162228640,12990,12990,12990,12990,0
20240612,194800,162228640,12990,12990,12990,12990,0
20240612,194700,162228640,12990,12990,12990,12990,0
20240612,194600,162228640,12990,12990,12990,12990,0
20240612,194500,162228640,12990,12990,12990,12990,0
20240612,194400,162228640,12990,12990,12990,12990,0
20240612,194300,162228640,12990,12990,12990,12990,0
20240612,194200,162228640,12990,12990,12990,12990,0
20240612,194100,162228640,12990,12990,12990,12990,0
20240612,194000,162228640,12990,12990,12990,12990,0
20240612,193900,162228640,12990,12990,12990,12990,0
20240612,193800,162228640,12990,12990,12990,12990,0
20240612,193700,162228640,12990,12990,12990,12990,0
20240612,193600,162228640,12990,12990,12990,12990,0
20240612,193500,162228640,12990,12990,12990,12990,0
20240612,193400,162228640,12990,12990,12990,12990,0
20240612,193300,162228640,12990,12990,12990,12990,0
20240612,193200,162228640,12990,12990,12990,12990,0
20240612,193100,162228640,12990,12990,12990,12990,0
20240612,193000,162228640,12990,12990,12990,12990,0
20240612,192900,162228640,12990,12990,12990,12990,0
20240612,192800,162228640,12990,12990,12990,12990,0
20240612,192700,162228640,12990,12990,12990,12990,0
20240612,192600,162228640,12990,12990,12990,12990,0
20240612,192500,162228640,12990,12990,12990,12990,0
20240612,192400,162228640,12990,12990,12990,12990,5
20240612,192300,162228640,12990,12990,12990,12990,0
20240612,192200,162228640,12990,12990,12990,12990,0
20240612,192100,162228640,12990,12990,12990,12990,0
20240612,192000,162228640,12990,12990,12990,12990,0
20240612,191900,162228640,12990,12990,12990,12990,0
20240612,191800,162228640,12990,12990,12990,12990,0
20240612,191700,162228640,12990,12990,12990,12990,0
20240612,191600,162228640,12990,12990,12990,12990,0
20240612,191500,162228640,12990,12990,12990,12990,0
20240612,191400,162228640,12990,12990,12990,12990,0
20240612,191300,162228640,12990,12990,12990,12990,0
20240612,191200,162228640,12990,12990,12990,12990,0
20240612,191100,162228640,12990,12990,12990,12990,0
20240612,191000,162228640,12990,12990,12990,12990,0
20240612,190900,162228640,12990,12990,12990,12990,0
20240612,190800,162228640,12990,12990,12990,12990,0
20240612,190700,162228640,12990,12990,12990,12990,0
20240612,190600,162228640,12990,12990,12990,12990,0
20240612,190500,162228640,12990,12990,12990,12990,0
20240612,190400,162228640,12990,12990,12990,12990,0
20240612,190300,162228640,12990,12990,12990,12990,0
20240612,190200,162228640,12990,12990,12990,12990,0
20240612,190100,162228640,12990,12990,12990,12990,0
20240612,190000,162228640,12990,12990,12990,12990,0
20240612,185900,162228640,12990,12990,12990,12990,0
20240612,185800,162228640,12990,12990,12990,12990,0
20240612,185700,162228640,12990,12990,12990,12990,0
20240612,185600,162228640,12990,12990,12990,12990,0
20240612,185500,162228640,12990,12990,12990,12990,0
20240612,185400,162228640,12990,12990,12990,12990,5
20240612,185300,162228640,12990,12990,12990,12990,0
20240612,185200,162228640,12990,12990,12990,12990,0
20240612,185100,162228640,12990,12990,12990,12990,0
20240612,185000,162228640,12990,12990,12990,12990,0
20240612,184900,162228640,12990,12990,12990,12990,0
20240612,184800,162228640,12990,12990,12990,12990,0
20240612,184700,162228640,12990,12990,12990,12990,0
20240612,184600,162228640,12990,12990,12990,12990,0
20240612,184500,162228640,12990,12990,12990,12990,0
20240612,184400,162228640,12990,12990,12990,12990,0
20240612,184300,162228640,12990,12990,12990,12990,0
20240612,184200,162228640,12990,12990,12990,12990,0
20240612,184100,162228640,12990,12990,12990,12990,0
20240612,184000,162228640,12990,12990,12990,12990,0
20240612,183900,162228640,12990,12990,12990,12990,0
20240612,183800,162228640,12990,12990,12990,12990,0
20240612,183700,162228640,12990,12990,12990,12990,0
20240612,183600,162228640,12990,12990,12990,12990,0
20240612,183500,162228640,12990,12990,12990,12990,0
20240612,183400,162228640,12990,12990,12990,12990,0
20240612,183300,162228640,12990,12990,12990,12990,0
20240612,183200,162228640,12990,12990,12990,12990,0
20240612,183100,162228640,12990,12990,12990,12990,0
20240612,183000,162228640,12990,12990,12990,12990,0
20240612,182900,162228640,12990,12990,12990,12990,0
20240612,182800,162228640,12990,12990,12990,12990,0
20240612,182700,162228640,12990,12990,12990,12990,0
20240612,182600,162228640,12990,12990,12990,12990,0
20240612,182500,162228640,12990,12990,12990,12990,0
20240612,182400,162228640,12990,12990,12990,12990,5
20240612,182300,162228640,12990,12990,12990,12990,0
20240612,182200,162228640,12990,12990,12990,12990,0
20240612,182100,162228640,12990,12990,12990,12990,0
20240612,182000,162228640,12990,12990,12990,12990,0
20240612,181900,162228640,12990,12990,12990,12990,0
20240612,181800,162228640,12990,12990,12990,12990,0
20240612,181700,162228640,12990,12990,12990,12990,0
20240612,181600,162228640,12990,12990,12990,12990,0
20240612,181500,162228640,12990,12990,12990,12990,0
20240612,181400,162228640,12990,12990,12990,12990,0
20240612,181300,162228640,12990,12990,12990,12990,0
20240612,181200,162228640,12990,12990,12990,12990,0
20240612,181100,162228640,12990,12990,12990,12990,0
20240612,181000,162228640,12990,12990,12990,12990,0
20240612,180900,162228640,12990,12990,12990,12990,0
20240612,180800,162228640,12990,12990,12990,12990,0
20240612,180700,162228640,12990,12990,12990,12990,0
20240612,180600,162228640,12990,12990,12990,12990,0
20240612,180500,162228640,12990,12990,12990,12990,0
20240612,180400,162228640,12990,12990,12990,12990,0
20240612,180300,162228640,12990,12990,12990,12990,0
20240612,180200,162228640,12990,12990,12990,12990,0
20240612,180100,162228640,12990,12990,12990,12990,0
20240612,180000,162228640,12990,12990,12990,12990,0
20240612,175900,162228640,12990,12990,12990,12990,0
20240612,175800,162228640,12990,12990,12990,12990,0
20240612,175700,162228640,12990,12990,12990,12990,0
20240612,175600,162228640,12990,12990,12990,12990,0
20240612,175500,162228640,12990,12990,12990,12990,0
20240612,175400,162228640,12990,12990,12990,12990,5
20240612,175300,162228640,12990,12990,12990,12990,0
20240612,175200,162228640,12990,12990,12990,12990,0
20240612,175100,162228640,12990,12990,12990,12990,0
20240612,175000,162228640,12990,12990,12990,12990,0
20240612,174900,162228640,12990,12990,12990,12990,0
20240612,174800,162228640,12990,12990,12990,12990,0
20240612,174700,162228640,12990,12990,12990,12990,0
20240612,174600,162228640,12990,12990,12990,12990,0
20240612,174500,162228640,12990,12990,12990,12990,0
20240612,174400,162228640,12990,12990,12990,12990,0
20240612,174300,162228640,12990,12990,12990,12990,0
20240612,174200,162228640,12990,12990,12990,12990,0
20240612,174100,162228640,12990,12990,12990,12990,0
20240612,174000,162228640,12990,12990,12990,12990,0
20240612,173900,162228640,12990,12990,12990,12990,0
20240612,173800,162228640,12990,12990,12990,12990,0
20240612,173700,162228640,12990,12990,12990,12990,0
20240612,173600,162228640,12990,12990,12990,12990,0
20240612,173500,162228640,12990,12990,12990,12990,0
20240612,173400,162228640,12990,12990,12990,12990,0
20240612,173300,162228640,12990,12990,12990,12990,0
20240612,173200,162228640,12990,12990,12990,12990,0
20240612,173100,162228640,12990,12990,12990,12990,0
20240612,173000,162228640,12990,12990,12990,12990,0
20240612,172900,162228640,12990,12990,12990,12990,0
20240612,172800,162228640,12990,12990,12990,12990,0
20240612,172700,162228640,12990,12990,12990,12990,0
20240612,172600,162228640,12990,12990,12990,12990,0
20240612,172500,162228640,12990,12990,12990,12990,0
20240612,172400,162228640,12990,12990,12990,12990,5
20240612,172300,162228640,12990,12990,12990,12990,0
20240612,172200,162228640,12990,12990,12990,12990,0
20240612,172100,162228640,12990,12990,12990,12990,0
20240612,172000,162228640,12990,12990,12990,12990,0
20240612,171900,162228640,12990,12990,12990,12990,0
20240612,171800,162228640,12990,12990,12990,12990,0
20240612,171700,162228640,12990,12990,12990,12990,0
20240612,171600,162228640,12990,12990,12990,12990,0
20240612,171500,162228640,12990,12990,12990,12990,0
20240612,171400,162228640,12990,12990,12990,12990,0
20240612,171300,162228640,12990,12990,12990,12990,0
20240612,171200,162228640,12990,12990,12990,12990,0
20240612,171100,162228640,12990,12990,12990,12990,0
20240612,171000,162228640,12990,12990,12990,12990,0
20240612,170900,162228640,12990,12990,12990,12990,0
20240612,170800,162228640,12990,12990,12990,12990,0
20240612,170700,162228640,12990,12990,12990,12990,0
20240612,170600,162228640,12990,12990,12990,12990,0
20240612,170500,162228640,12990,12990,12990,12990,0
20240612,170400,162228640,12990,12990,12990,12990,0
20240612,170300,162228640,12990,12990,12990,12990,0
20240612,170200,162228640,12990,12990,12990,12990,0
20240612,170100,162228640,12990,12990,12990,12990,0
20240612,170000,162228640,12990,12990,12990,12990,0
20240612,165900,162228640,12990,12990,12990,12990,0
20240612,165800,162228640,12990,12990,12990,12990,0
20240612,165700,162228640,12990,12990,12990,12990,0
20240612,165600,162228640,12990,12990,12990,12990,0
20240612,165500,162228640,12990,12990,12990,12990,0
20240612,165400,162228640,12990,12990,12990,12990,5
20240612,165300,162228640,12990,12990,12990,12990,0
20240612,165200,162228640,12990,12990,12990,12990,0
20240612,165100,162228640,12990,12990,12990,12990,0
20240612,165000,162228640,12990,12990,12990,12990,0
20240612,164900,162228640,12990,12990,12990,12990,0
20240612,164800,162228640,12990,12990,12990,12990,0
20240612,164700,162228640,12990,12990,12990,12990,0
20240612,164600,162228640,12990,12990,12990,12990,0
20240612,164500,162228640,12990,12990,12990,12990,0
20240612,164400,162228640,12990,12990,12990,12990,0
20240612,164300,162228640,12990,12990,12990,12990,0
20240612,164200,162228640,12990,12990,12990,12990,0
20240612,164100,162228640,12990,12990,12990,12990,0
20240612,164000,162228640,12990,12990,12990,12990,0
20240612,163900,162228640,12990,12990,12990,12990,0
20240612,163800,162228640,12990,12990,12990,12990,0
20240612,163700,162228640,12990,12990,12990,12990,0
20240612,163600,162228640,12990,12990,12990,12990,0
20240612,163500,162228640,12990,12990,12990,12990,0
20240612,163400,162228640,12990,12990,12990,12990,0
20240612,163300,162228640,12990,12990,12990,12990,0
20240612,163200,162228640,12990,12990,12990,12990,0
20240612,163100,162228640,12990,12990,12990,12990,0
20240612,163000,162228640,12990,12990,12990,12990,0
20240612,162900,162228640,12990,12990,12990,12990,0
20240612,162800,162228640,12990,12990,12990,12990,0
20240612,162700,162228640,12990,12990,12990,12990,0
20240612,162600,162228640,12990,12990,12990,12990,0
20240612,162500,162228640,12990,12990,12990,12990,0
20240612,162400,162228640,12990,12990,12990,12990,5
20240612,162300,162228640,12990,12990,12990,12990,0
20240612,162200,162228640,12990,12990,12990,12990,0
20240612,162100,162228640,12990,12990,12990,12990,0
20240612,162000,162228640,12990,12990,12990,12990,0
20240612,161900,162228640,12990,12990,12990,12990,0
20240612,161800,162228640,12990,12990,12990,12990,0
20240612,161700,162228640,12990,12990,12990,12990,0
20240612,161600,162228640,12990,12990,12990,12990,0
20240612,161500,162228640,12990,12990,12990,12990,0
20240612,161400,162228640,12990,12990,12990,12990,0
20240612,161300,162228640,12990,12990,12990,12990,0
20240612,161200,162228640,12990,12990,12990,12990,0
20240612,161100,162228640,12990,12990,12990,12990,0
20240612,161000,162228640,12990,12990,12990,12990,0
20240612,160900,162228640,12990,12990,12990,12990,0
20240612,160800,162228640,12990,12990,12990,12990,0
20240612,160700,162228640,12990,12990,12990,12990,0
20240612,160600,162228640,12990,12990,12990,12990,0
20240612,160500,162228640,12990,12990,12990,12990,0
20240612,160400,162228640,12990,12990,12990,12990,0
20240612,160300,162228640,12990,12990,12990,12990,0
20240612,160200,162228640,12990,12990,12990,12990,0
20240612,160100,162228640,12990,12990,12990,12990,0
20240612,160000,162228640,12990,12990,12990,12990,0
20240612,155900,162228640,12990,12990,12990,12990,0
20240612,155800,162228640,12990,12990,12990,12990,0
20240612,155700,162228640,12990,12990,12990,12990,0
20240612,155600,162228640,12990,12990,12990,12990,0
20240612,155500,162228640,12990,12990,12990,12990,0
20240612,155400,162228640,12990,12990,12990,12990,5
20240612,155300,162228640,12990,12990,12990,12990,0
20240612,155200,162228640,12990,12990,12990,12990,0
20240612,155100,162228640,12990,12990,12990,12990,0
20240612,155000,162228640,12990,12990,12990,12990,0
20240612,154900,162228640,12990,12990,12990,12990,0
20240612,154800,162228640,12990,12990,12990,12990,0
20240612,154700,162228640,12990,12990,12990,12990,0
20240612,154600,162228640,12990,12990,12990,12990,0
20240612,154500,162228640,12990,12990,12990,12990,0
20240612,154400,162228640,12990,12990,12990,12990,0
20240612,154300,162228640,12990,12990,12990,12990,0
20240612,154200,162228640,12990,12990,12990,12990,0
20240612,154100,162228640,12990,12990,12990,12990,0
20240612,154000,162228640,12990,12990,12990,12990,0
20240612,153900,162228640,12990,12990,12990,12990,0
20240612,153800,162228640,12990,12990,12990,12990,0
20240612,153700,162228640,12990,12990,12990,12990,0
20240612,153600,162228640,12990,12990,12990,12990,0
20240612,153500,162228640,12990,12990,12990,12990,0
20240612,153400,162228640,12990,12990,12990,12990,0
20240612,153300,162228640,12990,12990,12990,12990,0
20240612,153200,162228640,12990,12990,12990,12990,0
20240612,153100,162228640,12990,12990,12990,12990,0
20240612,153000,162228640,12990,12990,12990,12990,5
20240612,152900,162163690,12990,12990,12990,12990,0
20240612,152800,162163690,12990,12990,12990,12990,0
20240612,152700,162163690,12990,12990,12990,12990,0
20240612,152600,162163690,12990,12990,12990,12990,0
20240612,152500,162163690,12990,12990,12990,12990,0
20240612,152400,162163690,12990,12990,12990,12990,0
20240612,152300,162163690,12990,12990,12990,12990,0
20240612,152200,162163690,12990,12990,12990,12990,0
20240612,152100,162163690,12990,12990,12990,12990,0
20240612,152000,162163690,12990,12990,12990,12990,0
20240612,151900,162163690,12990,13050,13050,12990,2
20240612,151800,162137650,12990,12990,12990,12990,66
20240612,151700,161280310,13030,13030,13070,12980,314
20240612,151600,157189300,13030,13030,13030,13030,22
20240612,151500,156902640,13030,13030,13030,13030,3
20240612,151400,156863550,13030,13030,13030,13030,18
20240612,151300,156629010,13030,13020,13030,13010,36
20240612,151200,156160510,13030,13030,13030,13030,20
20240612,151100,155899910,13030,13030,13030,13030,17
20240612,151000,155678400,13030,13030,13030,13030,4
20240612,150900,155626280,13000,13030,13030,13000,48
20240612,150800,155001750,13030,13030,13030,13030,17
20240612,150700,154780240,13010,13000,13010,13000,20
20240612,150600,154520070,12980,13000,13000,12980,33
20240612,150500,154091660,13000,12980,13000,12980,13
20240612,150400,153922820,12980,12980,12980,12980,20
20240612,150300,153663220,12980,12980,12980,12970,90
20240612,150200,152495330,12980,12970,12980,12970,63
20240612,150100,151678090,12980,12980,12980,12980,7
20240612,150000,151587230,12980,12980,12980,12980,34
20240612,145900,151145910,12970,12970,12970,12970,30
20240612,145800,150756810,12980,12980,12980,12980,23
20240612,145700,150458270,12980,13010,13010,12980,507
20240612,145600,143876640,13010,13020,13050,13010,44
20240612,145500,143303890,13020,13020,13020,13020,23
20240612,145400,143004430,13020,13010,13020,13000,519
20240612,145300,136257040,13020,13040,13040,13010,31
20240612,145200,135853650,13050,13050,13050,13050,7
20240612,145100,135762300,13050,13050,13050,13050,32
20240612,145000,135344700,13050,13040,13050,13040,3
20240612,144900,135305560,13010,13050,13050,13010,48
20240612,144800,134680280,13050,13050,13050,13050,4
20240612,144700,134628080,13050,13050,13050,13050,28
20240612,144600,134262680,13050,13030,13050,13010,62
20240612,144500,133455470,13050,13040,13050,13040,16
20240612,144400,133246720,13040,13040,13040,13040,0
20240612,144300,133246720,13040,13040,13040,13040,20
20240612,144200,132985920,13050,13040,13050,13000,50
20240612,144100,132334990,13040,13040,13040,13040,5
20240612,144000,132269790,13040,13040,13040,13040,16
20240612,143900,132061150,13000,13040,13040,13000,45
20240612,143800,131475440,13040,13040,13040,13040,17
20240612,143700,131253760,13040,13040,13040,13040,6
20240612,143600,131175520,13040,13030,13040,13020,44
20240612,143500,130602350,13040,13040,13040,13040,5
20240612,143400,130537150,13040,13030,13040,13030,32
20240612,143300,130119880,13030,13030,13030,13030,3
20240612,143200,130080790,13030,13030,13030,13000,35
20240612,143100,129625600,13030,13030,13030,13030,17
20240612,143000,129404090,13030,13010,13030,13000,45
20240612,142900,128818570,13010,13010,13030,13000,52
20240612,142800,128142030,13000,13020,13020,13000,70
20240612,142700,127231720,13020,13010,13020,13010,16
20240612,142600,127023420,13020,13040,13040,13020,19
20240612,142500,126775680,13010,13040,13040,13010,52
20240612,142400,126098180,13020,13030,13030,13020,2
20240612,142300,126072130,13020,13040,13040,13020,44
20240612,142200,125498930,13020,13030,13040,13020,45
20240612,142100,124912740,13030,13030,13030,13030,5
20240612,142000,124847590,13030,13030,13030,13030,17
20240612,141900,124626080,13030,13050,13050,13020,35
20240612,141800,124170250,13050,13020,13050,13020,13
20240612,141700,124000810,13020,13050,13050,13020,151
20240612,141600,122032180,13050,13020,13050,13020,50
20240612,141500,121380430,12990,13010,13010,12990,31
20240612,141400,120977700,13020,13020,13020,12990,47
20240612,141300,120366640,13020,13000,13020,13000,17
20240612,141200,120145340,13000,13000,13000,12990,36
20240612,141100,119677640,13000,13000,13000,12990,21
20240612,141000,119404650,12990,13020,13020,12990,13
20240612,140900,119235660,13020,13000,13020,12990,62
20240612,140800,118429590,13010,13010,13010,13010,7
20240612,140700,118338520,13020,13010,13020,13010,13
20240612,140600,118169300,13010,12990,13010,12990,9
20240612,140500,118052250,12990,13000,13010,12990,61
20240612,140400,117259500,13010,13010,13010,13010,3
20240612,140300,117220470,13000,13000,13000,12990,24
20240612,140200,116908490,13000,12990,13000,12990,34
20240612,140100,116466800,13000,13040,13040,13000,109
20240612,140000,115049110,13020,13010,13040,13010,19
20240612,135900,114801640,13010,13010,13010,13010,6
20240612,135800,114723580,12990,13040,13040,12990,59
20240612,135700,113956140,13040,13040,13040,13040,6
20240612,135600,113877900,13040,13010,13040,13010,30
20240612,135500,113486740,12990,13010,13010,12990,64
20240612,135400,112655280,13010,13010,13010,13010,18
20240612,135300,112421100,13010,13010,13010,13000,7
20240612,135200,112330050,13010,13010,13040,13000,47
20240612,135100,111718380,13040,13010,13040,13000,61
20240612,135000,110924610,13000,13040,13040,13000,5
20240612,134900,110859450,13040,13000,13040,13000,41
20240612,134800,110326190,13000,13000,13040,13000,43
20240612,134700,109766850,13010,13010,13010,13010,19
20240612,134600,109519660,13010,13010,13010,13010,1
20240612,134500,109506650,13000,13040,13040,13000,45
20240612,134400,108921050,13040,13040,13040,13040,16
20240612,134300,108712410,13040,13010,13040,13000,44
20240612,134200,108139800,13000,13010,13010,13000,5
20240612,134100,108074770,13000,13000,13000,13000,31
20240612,134000,107671770,13010,13030,13030,13000,44
20240612,133900,107099420,13030,13030,13030,13030,13
20240612,133800,106930030,13030,13030,13030,13000,44
20240612,133700,106357550,13020,13030,13030,13020,4
20240612,133600,106305450,13040,13040,13040,13040,16
20240612,133500,106096810,13020,13010,13020,13000,43
20240612,133400,105537570,13020,13020,13020,13020,16
20240612,133300,105329250,13020,13010,13020,13000,501
20240612,133200,98816140,13010,13040,13040,13010,15
20240612,133100,98620600,13000,13010,13010,13000,36
20240612,133000,98152450,13010,13020,13020,13010,29
20240612,132900,97775080,13020,13010,13020,13010,14
20240612,132800,97592810,13010,13020,13020,13010,31
20240612,132700,97189490,13020,13010,13040,13010,31
20240612,132600,96785630,13020,13020,13020,13020,5
20240612,132500,96720530,13020,13010,13020,13000,44
20240612,132400,96148240,13020,13020,13020,13020,5
20240612,132300,96083140,13050,13040,13050,13040,29
20240612,132200,95704930,13040,13040,13040,13040,3
20240612,132100,95665810,13000,13040,13040,13000,40
20240612,132000,95145470,13050,13050,13050,13050,16
20240612,131900,94936670,13040,13040,13040,13040,1
20240612,131800,94923630,13040,13020,13040,13010,129
20240612,131700,93244900,13020,13020,13020,13020,5
20240612,131600,93179800,13010,13020,13020,13010,15
20240612,131500,92984520,13020,13020,13020,13020,1
20240612,131400,92971500,13000,13010,13040,13000,61
20240612,131300,92177480,13020,13020,13020,13020,3
20240612,131200,92138420,13010,13020,13020,13010,40
20240612,131100,91617890,13020,13020,13020,13010,35
20240612,131000,91162490,13040,13000,13040,13000,138
20240612,130900,89364860,13010,13010,13010,13010,17
20240612,130800,89143690,13010,13010,13010,13000,31
20240612,130700,88740670,13030,13020,13030,13020,13
20240612,130600,88571370,13000,13020,13020,13000,17
20240612,130500,88350070,13020,13020,13030,13020,20
20240612,130400,88089580,13010,13000,13010,13000,31
20240612,130300,87686570,13010,13020,13020,13010,14
20240612,130200,87504300,13020,13020,13030,13020,19
20240612,130100,87256890,13000,13020,13020,13000,47
20240612,130000,86645540,13020,13020,13020,13020,0
20240612,125900,86645540,13020,13020,13020,13020,2
20240612,125800,86619500,13030,13000,13030,13000,45
20240612,125700,86034250,13010,13010,13010,13010,21
20240612,125600,85761040,13010,13030,13030,13010,15
20240612,125500,85565630,13000,13000,13000,13000,2
20240612,125400,85539630,13000,13020,13030,13000,43
20240612,125300,84980230,13020,13020,13020,13020,19
20240612,125200,84732850,13030,13030,13030,13030,16
20240612,125100,84524370,13010,13010,13010,13010,30
20240612,125000,84134070,13010,13040,13040,13010,13
20240612,124900,83964670,13040,13030,13040,13030,22
20240612,124800,83677870,13030,13030,13030,13030,3
20240612,124700,83638780,13010,13030,13030,13010,49
20240612,124600,83000890,13050,13050,13050,13050,0
20240612,124500,83000890,13050,13020,13050,13020,22
20240612,124400,82714070,13020,13000,13020,13000,61
20240612,124300,81920960,13020,13020,13020,13020,13
20240612,124200,81751700,13000,13010,13010,13000,62
20240612,124100,80945680,13020,13050,13050,13000,46
20240612,124000,80346930,13050,13020,13050,13020,19
20240612,123900,80099010,13050,13050,13050,13050,0
20240612,123800,80099010,13050,13020,13050,13020,13
20240612,123700,79929420,13000,13020,13020,13000,59
20240612,123600,79162350,13040,13040,13040,13040,33
20240612,123500,78732030,13000,13000,13000,13000,0
20240612,123400,78732030,13000,13020,13040,13000,72
20240612,123300,77795320,13030,13030,13030,13030,2
20240612,123200,77769260,13020,13020,13020,13010,22
20240612,123100,77482840,13020,13020,13020,13020,7
20240612,123000,77391700,13010,13030,13030,13010,31
20240612,122900,76988360,13030,13020,13030,13020,14
20240612,122800,76805950,13030,13040,13040,13030,19
20240612,122700,76558230,13040,13030,13040,13010,45
20240612,122600,75972320,13040,13040,13040,13040,0
20240612,122500,75972320,13040,13010,13040,13010,40
20240612,122400,75451530,13010,13040,13040,13010,49
20240612,122300,74813470,13050,13050,13050,13050,16
20240612,122200,74604670,13010,13010,13010,13010,27
20240612,122100,74253400,13020,13050,13050,13020,15
20240612,122000,74057710,13010,13020,13020,13010,30
20240612,121900,73667380,13050,13020,13050,13010,47
20240612,121800,73055180,13040,13040,13040,13040,13
20240612,121700,72885660,13010,13030,13030,13010,30
20240612,121600,72495110,13040,13040,13040,13020,23
20240612,121500,72195230,13050,13040,13050,13040,12
20240612,121400,72038730,13040,13030,13040,13020,43
20240612,121300,71478540,13030,13040,13040,13030,8
20240612,121200,71374240,13050,13050,13050,13050,13
20240612,121100,71204590,13030,13020,13030,13020,10
20240612,121000,71074310,13030,13020,13030,13020,73
20240612,120900,70123650,13030,13030,13030,13030,1
20240612,120800,70110620,13030,13030,13030,13030,1
20240612,120700,70097590,13050,13030,13050,13010,58
20240612,120600,69342260,13030,13030,13050,13030,8
20240612,120500,69237960,13050,13050,13050,13050,13
20240612,120400,69068310,13010,13010,13010,13010,0
20240612,120300,69068310,13010,13050,13050,13010,72
20240612,120200,68130760,13050,13050,13050,13050,19
20240612,120100,67882810,13030,13030,13030,13030,13
20240612,120000,67713420,13010,13050,13050,13010,49
20240612,115900,67074940,13050,13050,13050,13050,0
20240612,115800,67074940,13050,13040,13050,13040,36
20240612,115700,66605150,13030,13030,13030,13030,57
20240612,115600,65862440,13050,13050,13050,13050,13
20240612,115500,65692790,13030,13030,13030,13030,2
20240612,115400,65666730,13060,13070,13070,13020,58
20240612,115300,64910300,13030,13030,13030,13030,32
20240612,115200,64493340,13040,13040,13040,13040,15
20240612,115100,64297740,13020,13020,13020,13020,28
20240612,115000,63933180,13020,13060,13070,13020,51
20240612,114900,63267610,13060,13060,13060,13060,3
20240612,114800,63228430,13020,13020,13020,13020,27
20240612,114700,62876890,13070,13030,13070,13030,14
20240612,114600,62693980,13020,13030,13040,13020,39
20240612,114500,62185980,13030,13030,13030,13020,20
20240612,114400,61925400,13020,13020,13020,13020,0
20240612,114300,61925400,13020,13030,13070,13020,44
20240612,114200,61351870,13030,13030,13030,13030,1
20240612,114100,61338840,13020,13040,13070,13020,61
20240612,114000,60543810,13020,13030,13030,13020,30
20240612,113900,60153180,13020,13030,13030,13020,4
20240612,113800,60101080,13030,13030,13030,13030,25
20240612,113700,59775330,13030,13030,13030,13020,9
20240612,113600,59658070,13030,13030,13030,13020,46
20240612,113500,59058990,13030,13030,13030,13030,3
20240612,113400,59019900,13050,13050,13050,13040,16
20240612,113300,58811120,13050,13040,13060,13040,46
20240612,113200,58211080,13020,13030,13040,13020,43
20240612,113100,57650940,13040,13040,13040,13040,0
20240612,113000,57650940,13040,13020,13040,13010,43
20240612,112900,57091050,13030,13040,13040,13030,16
20240612,112800,56882420,13040,13030,13040,13020,53
20240612,112700,56192280,13040,13040,13040,13040,16
20240612,112600,55983640,13020,13040,13040,13020,33
20240612,112500,55553920,13060,13060,13060,13060,26
20240612,112400,55214360,13060,13050,13060,13050,6
20240612,112300,55136030,13040,13060,13060,13030,46
20240612,112200,54536240,13070,13070,13070,13070,0
20240612,112100,54536240,13070,13070,13080,13070,15
20240612,112000,54340070,13050,13020,13050,13020,37
20240612,111900,53858040,13020,13050,13050,13020,95
20240612,111800,52620140,13050,13050,13050,13050,2
20240612,111700,52594040,13050,13050,13050,13050,1
20240612,111600,52580990,13090,13080,13090,13060,61
20240612,111500,51783960,13090,13090,13090,13090,0
20240612,111400,51783960,13090,13070,13090,13070,13
20240612,111300,51613810,13050,13060,13060,13050,58
20240612,111200,50856880,13090,13080,13090,13080,32
20240612,111100,50438040,13040,13040,13040,13040,0
20240612,111000,50438040,13040,13020,13080,13020,69
20240612,110900,49538820,13020,13040,13040,13020,33
20240612,110800,49109040,13030,13030,13030,13030,16
20240612,110700,48900560,13030,13030,13030,13030,18
20240612,110600,48666020,13020,13040,13040,13020,31
20240612,110500,48262340,13040,13040,13040,13040,14
20240612,110400,48079780,13040,13040,13040,13040,10
20240612,110300,47949380,13040,13040,13040,13040,24
20240612,110200,47636420,13020,13030,13030,13020,30
20240612,110100,47245760,13040,13060,13060,13040,16
20240612,110000,47036860,13020,13030,13030,13020,25
20240612,105900,46711340,13050,13050,13060,13040,59
20240612,105800,45941620,13050,13050,13050,13050,15
20240612,105700,45745870,13050,13050,13050,13050,3
20240612,105600,45706720,13090,13030,13090,13020,44
20240612,105500,45133320,13040,13040,13040,13040,22
20240612,105400,44846440,13060,13040,13060,13040,16
20240612,105300,44637610,13020,13020,13020,13020,0
20240612,105200,44637610,13020,13040,13040,13020,55
20240612,105100,43921010,13040,13040,13040,13040,12
20240612,105000,43764530,13040,13040,13040,13040,14
20240612,104900,43581970,13020,13020,13020,13020,30
20240612,104800,43191370,13040,13050,13050,13040,21
20240612,104700,42917340,13040,13040,13040,13040,13
20240612,104600,42747820,13040,13040,13040,13020,34
20240612,104500,42304790,13050,13060,13060,13050,18
20240612,104400,42069720,13050,13050,13050,13050,1
20240612,104300,42056670,13060,13060,13060,13060,14
20240612,104200,41873830,13060,13050,13060,13040,77
20240612,104100,40869340,13060,13060,13060,13060,17
20240612,104000,40647320,13040,13040,13040,13040,0
20240612,103900,40647320,13040,13080,13080,13040,72
20240612,103800,39707690,13070,13070,13070,13070,20
20240612,103700,39446290,13060,13060,13060,13060,2
20240612,103600,39420170,13070,13050,13070,13050,42
20240612,103500,38871790,13050,13070,13070,13050,34
20240612,103400,38428010,13070,13050,13070,13050,37
20240612,103300,37944500,13050,13050,13050,13050,27
20240612,103200,37592150,13050,13050,13050,13040,46
20240612,103100,36992150,13040,13040,13040,13040,0
20240612,103000,36992150,13040,13050,13070,13040,40
20240612,102900,36469880,13050,13040,13050,13040,33
20240612,102800,36039530,13050,13050,13050,13050,14
20240612,102700,35856830,13050,13050,13050,13050,3
20240612,102600,35817680,13060,13060,13060,13060,0
20240612,102500,35817680,13060,13060,13060,13040,65
20240612,102400,34969340,13050,13050,13050,13050,27
20240612,102300,34616990,13050,13060,13070,13050,65
20240612,102200,33768510,13050,13020,13050,13020,254
20240612,102100,30455340,13040,13040,13040,13040,33
20240612,102000,30025020,13020,13020,13020,13020,32
20240612,101900,29608380,13020,13020,13020,13020,18
20240612,101800,29374020,13000,13010,13010,13000,30
20240612,101700,28984000,13020,13040,13040,13020,27
20240612,101600,28632020,13040,13010,13040,13010,40
20240612,101500,28111400,13010,13030,13030,13010,30
20240612,101400,27720770,13040,13040,13040,13030,44
20240612,101300,27147280,13040,13040,13040,13040,19
20240612,101200,26899520,13040,13040,13040,13030,46
20240612,101100,26299980,13030,13040,13040,13030,29
20240612,101000,25922090,13040,13020,13040,13020,42
20240612,100900,25374920,13030,13030,13030,13030,20
20240612,100800,25114320,13020,13030,13040,13020,47
20240612,100700,24502160,13030,13030,13030,13030,0
20240612,100600,24502160,13030,13030,13030,13030,2
20240612,100500,24476100,13030,13040,13040,13020,48
20240612,100400,23850940,13040,13040,13040,13040,22
20240612,100300,23564060,13040,13020,13040,13020,38
20240612,100200,23069020,13020,13030,13030,13020,33
20240612,100100,22639320,13060,13040,13060,13040,14
20240612,100000,22456500,13030,13030,13030,13030,19
20240612,095900,22208930,13030,13000,13030,13000,42
20240612,095800,21662510,13000,13010,13010,13000,30
20240612,095700,21272490,13030,13020,13030,13020,14
20240612,095600,21090150,13020,12990,13020,12990,46
20240612,095500,20492040,13000,13010,13010,13000,30
20240612,095400,20102020,13030,13030,13030,13030,14
20240612,095300,19919600,12990,13000,13000,12990,50
20240612,095200,19269650,13000,13030,13030,13000,62
20240612,095100,18462600,13000,13000,13000,13000,39
20240612,095000,17955600,13000,13000,13000,13000,17
20240612,094900,17734600,13000,13000,13000,13000,2
20240612,094800,17708600,12990,13020,13030,12990,48
20240612,094700,17084420,13020,13020,13020,13020,15
20240612,094600,16889120,13020,13020,13020,13020,6
20240612,094500,16811000,13020,13020,13020,13010,44
20240612,094400,16238400,13030,13030,13030,13030,15
20240612,094300,16042950,13020,13000,13020,13000,32
20240612,094200,15626850,13000,13000,13000,13000,0
20240612,094100,15626850,13000,13010,13010,13000,30
20240612,094000,15236790,13020,13020,13020,13020,23
20240612,093900,14937330,13030,13030,13030,13030,1
20240612,093800,14924300,13020,13020,13020,13020,0
20240612,093700,14924300,13020,13020,13020,13020,27
20240612,093600,14572760,13020,13020,13020,13020,0
20240612,093500,14572760,13020,13020,13020,13020,0
20240612,093400,14572760,13020,13020,13020,13020,27
20240612,093300,14221220,13030,13030,13030,13030,0
20240612,093200,14221220,13030,13030,13030,13030,0
20240612,093100,14221220,13030,13030,13030,13030,1
20240612,093000,14208190,13040,13040,13040,13040,1
20240612,092900,14195150,13040,13040,13040,13040,0
20240612,092800,14195150,13040,13040,13040,13040,25
20240612,092700,13869150,13040,13040,13040,13040,0
20240612,092600,13869150,13040,13040,13040,13040,0
20240612,092500,13869150,13040,13040,13040,13040,10
20240612,092400,13738750,13040,13040,13040,13040,153
20240612,092300,11743630,13040,13040,13040,13040,0
20240612,092200,11743630,13040,13040,13040,13040,272
20240612,092100,8196750,13040,13040,13040,13040,28
20240612,092000,7831630,13080,13080,13080,13080,0
20240612,091900,7831630,13080,13080,13080,13080,0
20240612,091800,7831630,13080,13080,13080,13080,0
20240612,091700,7831630,13080,13080,13080,13080,0
20240612,091600,7831630,13080,13080,13080,13080,1
20240612,091500,7818550,13070,13070,13070,13070,30
20240612,091400,7426450,13070,13070,13070,13070,50
20240612,091300,6772950,13040,13040,13040,13040,0
20240612,091200,6772950,13040,13040,13040,13040,0
20240612,091100,6772950,13040,13040,13040,13040,0
20240612,091000,6772950,13040,13040,13040,13040,111
20240612,090900,5325510,13080,13020,13080,13020,80
20240612,090800,4283850,13020,13020,13020,13020,0
20240612,090700,4283850,13020,13020,13020,13020,0
20240612,090600,4283850,13020,13080,13080,13020,222
20240612,090500,1393350,13020,13020,13020,13020,90
20240612,090400,221550,13020,13020,13020,13020,0
20240612,090300,221550,13020,13020,13020,13020,14
20240612,090200,39270,13090,13090,13090,13090,0
20240612,090100,39270,13090,13090,13090,13090,0
20240612,090000,39270,13090,13090,13090,13090,3