KissMeData/049430/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192900,142642300,9090,9090,9090,9090,62
20240610,192800,142642300,9090,9090,9090,9090,0
20240610,192700,142642300,9090,9090,9090,9090,0
20240610,192600,142642300,9090,9090,9090,9090,0
20240610,192500,142642300,9090,9090,9090,9090,0
20240610,192400,142642300,9090,9090,9090,9090,0
20240610,192300,142642300,9090,9090,9090,9090,0
20240610,192200,142642300,9090,9090,9090,9090,0
20240610,192100,142642300,9090,9090,9090,9090,0
20240610,192000,142642300,9090,9090,9090,9090,0
20240610,191900,142642300,9090,9090,9090,9090,0
20240610,191800,142642300,9090,9090,9090,9090,0
20240610,191700,142642300,9090,9090,9090,9090,0
20240610,191600,142642300,9090,9090,9090,9090,0
20240610,191500,142642300,9090,9090,9090,9090,0
20240610,191400,142642300,9090,9090,9090,9090,0
20240610,191300,142642300,9090,9090,9090,9090,0
20240610,191200,142642300,9090,9090,9090,9090,0
20240610,191100,142642300,9090,9090,9090,9090,0
20240610,191000,142642300,9090,9090,9090,9090,0
20240610,190900,142642300,9090,9090,9090,9090,0
20240610,190800,142642300,9090,9090,9090,9090,0
20240610,190700,142642300,9090,9090,9090,9090,0
20240610,190600,142642300,9090,9090,9090,9090,0
20240610,190500,142642300,9090,9090,9090,9090,0
20240610,190400,142642300,9090,9090,9090,9090,0
20240610,190300,142642300,9090,9090,9090,9090,0
20240610,190200,142642300,9090,9090,9090,9090,0
20240610,190100,142642300,9090,9090,9090,9090,0
20240610,190000,142642300,9090,9090,9090,9090,0
20240610,185900,142642300,9090,9090,9090,9090,62
20240610,185800,142642300,9090,9090,9090,9090,0
20240610,185700,142642300,9090,9090,9090,9090,0
20240610,185600,142642300,9090,9090,9090,9090,0
20240610,185500,142642300,9090,9090,9090,9090,0
20240610,185400,142642300,9090,9090,9090,9090,0
20240610,185300,142642300,9090,9090,9090,9090,0
20240610,185200,142642300,9090,9090,9090,9090,0
20240610,185100,142642300,9090,9090,9090,9090,0
20240610,185000,142642300,9090,9090,9090,9090,0
20240610,184900,142642300,9090,9090,9090,9090,0
20240610,184800,142642300,9090,9090,9090,9090,0
20240610,184700,142642300,9090,9090,9090,9090,0
20240610,184600,142642300,9090,9090,9090,9090,0
20240610,184500,142642300,9090,9090,9090,9090,0
20240610,184400,142642300,9090,9090,9090,9090,0
20240610,184300,142642300,9090,9090,9090,9090,0
20240610,184200,142642300,9090,9090,9090,9090,0
20240610,184100,142642300,9090,9090,9090,9090,0
20240610,184000,142642300,9090,9090,9090,9090,0
20240610,183900,142642300,9090,9090,9090,9090,0
20240610,183800,142642300,9090,9090,9090,9090,0
20240610,183700,142642300,9090,9090,9090,9090,0
20240610,183600,142642300,9090,9090,9090,9090,0
20240610,183500,142642300,9090,9090,9090,9090,0
20240610,183400,142642300,9090,9090,9090,9090,0
20240610,183300,142642300,9090,9090,9090,9090,0
20240610,183200,142642300,9090,9090,9090,9090,0
20240610,183100,142642300,9090,9090,9090,9090,0
20240610,183000,142642300,9090,9090,9090,9090,0
20240610,182900,142642300,9090,9090,9090,9090,62
20240610,182800,142642300,9090,9090,9090,9090,0
20240610,182700,142642300,9090,9090,9090,9090,0
20240610,182600,142642300,9090,9090,9090,9090,0
20240610,182500,142642300,9090,9090,9090,9090,0
20240610,182400,142642300,9090,9090,9090,9090,0
20240610,182300,142642300,9090,9090,9090,9090,0
20240610,182200,142642300,9090,9090,9090,9090,0
20240610,182100,142642300,9090,9090,9090,9090,0
20240610,182000,142642300,9090,9090,9090,9090,0
20240610,181900,142642300,9090,9090,9090,9090,0
20240610,181800,142642300,9090,9090,9090,9090,0
20240610,181700,142642300,9090,9090,9090,9090,0
20240610,181600,142642300,9090,9090,9090,9090,0
20240610,181500,142642300,9090,9090,9090,9090,0
20240610,181400,142642300,9090,9090,9090,9090,0
20240610,181300,142642300,9090,9090,9090,9090,0
20240610,181200,142642300,9090,9090,9090,9090,0
20240610,181100,142642300,9090,9090,9090,9090,0
20240610,181000,142642300,9090,9090,9090,9090,0
20240610,180900,142642300,9090,9090,9090,9090,0
20240610,180800,142642300,9090,9090,9090,9090,0
20240610,180700,142642300,9090,9090,9090,9090,0
20240610,180600,142642300,9090,9090,9090,9090,0
20240610,180500,142642300,9090,9090,9090,9090,0
20240610,180400,142642300,9090,9090,9090,9090,0
20240610,180300,142642300,9090,9090,9090,9090,0
20240610,180200,142642300,9090,9090,9090,9090,0
20240610,180100,142642300,9090,9090,9090,9090,0
20240610,180000,142642300,9090,9090,9090,9090,0
20240610,175900,142642300,9090,9090,9090,9090,62
20240610,175800,142642300,9090,9090,9090,9090,0
20240610,175700,142642300,9090,9090,9090,9090,0
20240610,175600,142642300,9090,9090,9090,9090,0
20240610,175500,142642300,9090,9090,9090,9090,0
20240610,175400,142642300,9090,9090,9090,9090,0
20240610,175300,142642300,9090,9090,9090,9090,0
20240610,175200,142642300,9090,9090,9090,9090,0
20240610,175100,142642300,9090,9090,9090,9090,0
20240610,175000,142642300,9090,9090,9090,9090,0
20240610,174900,142642300,9090,9090,9090,9090,0
20240610,174800,142642300,9090,9090,9090,9090,0
20240610,174700,142642300,9090,9090,9090,9090,0
20240610,174600,142642300,9090,9090,9090,9090,0
20240610,174500,142642300,9090,9090,9090,9090,0
20240610,174400,142642300,9090,9090,9090,9090,0
20240610,174300,142642300,9090,9090,9090,9090,0
20240610,174200,142642300,9090,9090,9090,9090,0
20240610,174100,142642300,9090,9090,9090,9090,0
20240610,174000,142642300,9090,9090,9090,9090,0
20240610,173900,142642300,9090,9090,9090,9090,0
20240610,173800,142642300,9090,9090,9090,9090,0
20240610,173700,142642300,9090,9090,9090,9090,0
20240610,173600,142642300,9090,9090,9090,9090,0
20240610,173500,142642300,9090,9090,9090,9090,0
20240610,173400,142642300,9090,9090,9090,9090,0
20240610,173300,142642300,9090,9090,9090,9090,0
20240610,173200,142642300,9090,9090,9090,9090,0
20240610,173100,142642300,9090,9090,9090,9090,0
20240610,173000,142642300,9090,9090,9090,9090,0
20240610,172900,142642300,9090,9090,9090,9090,62
20240610,172800,142642300,9090,9090,9090,9090,0
20240610,172700,142642300,9090,9090,9090,9090,0
20240610,172600,142642300,9090,9090,9090,9090,0
20240610,172500,142642300,9090,9090,9090,9090,0
20240610,172400,142642300,9090,9090,9090,9090,0
20240610,172300,142642300,9090,9090,9090,9090,0
20240610,172200,142642300,9090,9090,9090,9090,0
20240610,172100,142642300,9090,9090,9090,9090,0
20240610,172000,142642300,9090,9090,9090,9090,0
20240610,171900,142642300,9090,9090,9090,9090,0
20240610,171800,142642300,9090,9090,9090,9090,0
20240610,171700,142642300,9090,9090,9090,9090,0
20240610,171600,142642300,9090,9090,9090,9090,0
20240610,171500,142642300,9090,9090,9090,9090,0
20240610,171400,142642300,9090,9090,9090,9090,0
20240610,171300,142642300,9090,9090,9090,9090,0
20240610,171200,142642300,9090,9090,9090,9090,0
20240610,171100,142642300,9090,9090,9090,9090,0
20240610,171000,142642300,9090,9090,9090,9090,0
20240610,170900,142642300,9090,9090,9090,9090,0
20240610,170800,142642300,9090,9090,9090,9090,0
20240610,170700,142642300,9090,9090,9090,9090,0
20240610,170600,142642300,9090,9090,9090,9090,0
20240610,170500,142642300,9090,9090,9090,9090,0
20240610,170400,142642300,9090,9090,9090,9090,0
20240610,170300,142642300,9090,9090,9090,9090,0
20240610,170200,142642300,9090,9090,9090,9090,0
20240610,170100,142642300,9090,9090,9090,9090,0
20240610,170000,142642300,9090,9090,9090,9090,0
20240610,165900,142642300,9090,9090,9090,9090,62
20240610,165800,142642300,9090,9090,9090,9090,0
20240610,165700,142642300,9090,9090,9090,9090,0
20240610,165600,142642300,9090,9090,9090,9090,0
20240610,165500,142642300,9090,9090,9090,9090,0
20240610,165400,142642300,9090,9090,9090,9090,0
20240610,165300,142642300,9090,9090,9090,9090,0
20240610,165200,142642300,9090,9090,9090,9090,0
20240610,165100,142642300,9090,9090,9090,9090,0
20240610,165000,142642300,9090,9090,9090,9090,0
20240610,164900,142642300,9090,9090,9090,9090,0
20240610,164800,142642300,9090,9090,9090,9090,0
20240610,164700,142642300,9090,9090,9090,9090,0
20240610,164600,142642300,9090,9090,9090,9090,0
20240610,164500,142642300,9090,9090,9090,9090,0
20240610,164400,142642300,9090,9090,9090,9090,0
20240610,164300,142642300,9090,9090,9090,9090,0
20240610,164200,142642300,9090,9090,9090,9090,0
20240610,164100,142642300,9090,9090,9090,9090,0
20240610,164000,142642300,9090,9090,9090,9090,0
20240610,163900,142642300,9090,9090,9090,9090,0
20240610,163800,142642300,9090,9090,9090,9090,0
20240610,163700,142642300,9090,9090,9090,9090,0
20240610,163600,142642300,9090,9090,9090,9090,0
20240610,163500,142642300,9090,9090,9090,9090,0
20240610,163400,142642300,9090,9090,9090,9090,0
20240610,163300,142642300,9090,9090,9090,9090,0
20240610,163200,142642300,9090,9090,9090,9090,0
20240610,163100,142642300,9090,9090,9090,9090,0
20240610,163000,142642300,9090,9090,9090,9090,0
20240610,162900,142642300,9090,9090,9090,9090,62
20240610,162800,142642300,9090,9090,9090,9090,0
20240610,162700,142642300,9090,9090,9090,9090,0
20240610,162600,142642300,9090,9090,9090,9090,0
20240610,162500,142642300,9090,9090,9090,9090,0
20240610,162400,142642300,9090,9090,9090,9090,0
20240610,162300,142642300,9090,9090,9090,9090,0
20240610,162200,142642300,9090,9090,9090,9090,0
20240610,162100,142642300,9090,9090,9090,9090,0
20240610,162000,142642300,9090,9090,9090,9090,0
20240610,161900,142642300,9090,9090,9090,9090,0
20240610,161800,142642300,9090,9090,9090,9090,0
20240610,161700,142642300,9090,9090,9090,9090,0
20240610,161600,142642300,9090,9090,9090,9090,0
20240610,161500,142642300,9090,9090,9090,9090,0
20240610,161400,142642300,9090,9090,9090,9090,0
20240610,161300,142642300,9090,9090,9090,9090,0
20240610,161200,142642300,9090,9090,9090,9090,0
20240610,161100,142642300,9090,9090,9090,9090,0
20240610,161000,142642300,9090,9090,9090,9090,0
20240610,160900,142642300,9090,9090,9090,9090,0
20240610,160800,142642300,9090,9090,9090,9090,0
20240610,160700,142642300,9090,9090,9090,9090,0
20240610,160600,142642300,9090,9090,9090,9090,0
20240610,160500,142642300,9090,9090,9090,9090,0
20240610,160400,142642300,9090,9090,9090,9090,0
20240610,160300,142642300,9090,9090,9090,9090,0
20240610,160200,142642300,9090,9090,9090,9090,0
20240610,160100,142642300,9090,9090,9090,9090,0
20240610,160000,142642300,9090,9090,9090,9090,0
20240610,155900,142642300,9090,9090,9090,9090,62
20240610,155800,142642300,9090,9090,9090,9090,0
20240610,155700,142642300,9090,9090,9090,9090,0
20240610,155600,142642300,9090,9090,9090,9090,0
20240610,155500,142642300,9090,9090,9090,9090,0
20240610,155400,142642300,9090,9090,9090,9090,0
20240610,155300,142642300,9090,9090,9090,9090,0
20240610,155200,142642300,9090,9090,9090,9090,0
20240610,155100,142642300,9090,9090,9090,9090,0
20240610,155000,142642300,9090,9090,9090,9090,0
20240610,154900,142642300,9090,9090,9090,9090,0
20240610,154800,142642300,9090,9090,9090,9090,0
20240610,154700,142642300,9090,9090,9090,9090,0
20240610,154600,142642300,9090,9090,9090,9090,0
20240610,154500,142642300,9090,9090,9090,9090,0
20240610,154400,142642300,9090,9090,9090,9090,0
20240610,154300,142642300,9090,9090,9090,9090,0
20240610,154200,142642300,9090,9090,9090,9090,0
20240610,154100,142642300,9090,9090,9090,9090,0
20240610,154000,142642300,9090,9090,9090,9090,0
20240610,153900,142642300,9090,9090,9090,9090,0
20240610,153800,142642300,9090,9090,9090,9090,0
20240610,153700,142642300,9090,9090,9090,9090,0
20240610,153600,142642300,9090,9090,9090,9090,0
20240610,153500,142642300,9090,9090,9090,9090,0
20240610,153400,142642300,9090,9090,9090,9090,0
20240610,153300,142642300,9090,9090,9090,9090,0
20240610,153200,142642300,9090,9090,9090,9090,0
20240610,153100,142642300,9090,9090,9090,9090,0
20240610,153000,142642300,9090,9090,9090,9090,62
20240610,152900,142078720,9080,9080,9080,9080,0
20240610,152800,142078720,9080,9080,9080,9080,0
20240610,152700,142078720,9080,9080,9080,9080,0
20240610,152600,142078720,9080,9080,9080,9080,0
20240610,152500,142078720,9080,9080,9080,9080,0
20240610,152400,142078720,9080,9080,9080,9080,0
20240610,152300,142078720,9080,9080,9080,9080,0
20240610,152200,142078720,9080,9080,9080,9080,0
20240610,152100,142078720,9080,9080,9080,9080,0
20240610,152000,142078720,9080,9080,9080,9080,0
20240610,151900,142078720,9080,9070,9080,9070,260
20240610,151800,139720260,9060,9030,9060,9030,41
20240610,151700,139348930,9060,9060,9060,9060,0
20240610,151600,139348930,9060,9060,9060,9060,0
20240610,151500,139348930,9060,9060,9060,9060,0
20240610,151400,139348930,9060,9060,9060,9060,0
20240610,151300,139348930,9060,9060,9060,9060,0
20240610,151200,139348930,9060,9060,9060,9060,0
20240610,151100,139348930,9060,9060,9060,9060,189
20240610,151000,137636590,9060,9060,9060,9060,17
20240610,150900,137482570,9070,9070,9070,9070,0
20240610,150800,137482570,9070,9070,9070,9070,0
20240610,150700,137482570,9070,9060,9070,9060,127
20240610,150600,136331680,9070,9070,9070,9070,0
20240610,150500,136331680,9070,9070,9070,9070,0
20240610,150400,136331680,9070,9070,9070,9070,0
20240610,150300,136331680,9070,9070,9070,9070,0
20240610,150200,136331680,9070,9070,9070,9070,0
20240610,150100,136331680,9070,9070,9070,9070,0
20240610,150000,136331680,9070,9070,9070,9070,3
20240610,145900,136304470,9070,9070,9070,9070,0
20240610,145800,136304470,9070,9070,9070,9070,0
20240610,145700,136304470,9070,9070,9070,9070,0
20240610,145600,136304470,9070,9070,9070,9070,8
20240610,145500,136231910,9080,9080,9080,9080,0
20240610,145400,136231910,9080,9080,9080,9080,0
20240610,145300,136231910,9080,9080,9080,9080,0
20240610,145200,136231910,9080,9080,9080,9080,2
20240610,145100,136213750,9060,9060,9060,9060,0
20240610,145000,136213750,9060,9060,9060,9060,0
20240610,144900,136213750,9060,9060,9060,9060,0
20240610,144800,136213750,9060,9060,9060,9060,2
20240610,144700,136195630,9080,9080,9080,9080,0
20240610,144600,136195630,9080,9080,9080,9080,0
20240610,144500,136195630,9080,9080,9080,9080,0
20240610,144400,136195630,9080,9080,9080,9080,0
20240610,144300,136195630,9080,9070,9080,9070,2
20240610,144200,136177480,9060,9060,9060,9060,0
20240610,144100,136177480,9060,9060,9060,9060,0
20240610,144000,136177480,9060,9060,9060,9060,176
20240610,143900,134582920,9080,9080,9080,9080,6
20240610,143800,134528440,9060,9060,9060,9060,24
20240610,143700,134311000,9080,9080,9080,9080,0
20240610,143600,134311000,9080,9070,9080,9070,280
20240610,143500,131769980,9070,9070,9070,9070,0
20240610,143400,131769980,9070,9070,9070,9070,0
20240610,143300,131769980,9070,9070,9070,9070,0
20240610,143200,131769980,9070,9070,9070,9070,0
20240610,143100,131769980,9070,9070,9070,9070,0
20240610,143000,131769980,9070,9070,9070,9070,0
20240610,142900,131769980,9070,9070,9070,9070,0
20240610,142800,131769980,9070,9070,9070,9070,0
20240610,142700,131769980,9070,9070,9070,9070,1
20240610,142600,131760910,9070,9070,9070,9070,0
20240610,142500,131760910,9070,9070,9070,9070,0
20240610,142400,131760910,9070,9070,9070,9070,0
20240610,142300,131760910,9070,9070,9070,9070,0
20240610,142200,131760910,9070,9070,9070,9070,0
20240610,142100,131760910,9070,9070,9070,9070,0
20240610,142000,131760910,9070,9070,9070,9070,0
20240610,141900,131760910,9070,9070,9070,9070,0
20240610,141800,131760910,9070,9070,9070,9070,0
20240610,141700,131760910,9070,9070,9070,9070,0
20240610,141600,131760910,9070,9070,9070,9070,1
20240610,141500,131751840,9080,9080,9080,9080,0
20240610,141400,131751840,9080,9080,9080,9080,0
20240610,141300,131751840,9080,9080,9080,9080,0
20240610,141200,131751840,9080,9080,9080,9080,0
20240610,141100,131751840,9080,9080,9080,9080,0
20240610,141000,131751840,9080,9080,9080,9080,0
20240610,140900,131751840,9080,9080,9080,9080,0
20240610,140800,131751840,9080,9080,9080,9080,0
20240610,140700,131751840,9080,9080,9080,9080,0
20240610,140600,131751840,9080,9070,9080,9070,198
20240610,140500,129954510,9080,9080,9080,9080,0
20240610,140400,129954510,9080,9080,9080,9080,0
20240610,140300,129954510,9080,9080,9080,9080,0
20240610,140200,129954510,9080,9080,9080,9080,0
20240610,140100,129954510,9080,9080,9080,9080,0
20240610,140000,129954510,9080,9080,9080,9080,0
20240610,135900,129954510,9080,9080,9080,9080,0
20240610,135800,129954510,9080,9080,9080,9080,0
20240610,135700,129954510,9080,9080,9080,9080,0
20240610,135600,129954510,9080,9080,9080,9080,110
20240610,135500,128955710,9080,9080,9080,9080,0
20240610,135400,128955710,9080,9080,9080,9080,0
20240610,135300,128955710,9080,9080,9080,9080,0
20240610,135200,128955710,9080,9080,9080,9080,0
20240610,135100,128955710,9080,9080,9080,9080,0
20240610,135000,128955710,9080,9080,9080,9080,0
20240610,134900,128955710,9080,9080,9080,9080,0
20240610,134800,128955710,9080,9080,9080,9080,0
20240610,134700,128955710,9080,9080,9080,9080,1
20240610,134600,128946630,9080,9080,9080,9080,0
20240610,134500,128946630,9080,9080,9080,9080,0
20240610,134400,128946630,9080,9080,9080,9080,0
20240610,134300,128946630,9080,9080,9080,9080,1
20240610,134200,128937550,9060,9060,9060,9060,0
20240610,134100,128937550,9060,9060,9060,9060,0
20240610,134000,128937550,9060,9060,9060,9060,0
20240610,133900,128937550,9060,9060,9060,9060,0
20240610,133800,128937550,9060,9060,9060,9060,0
20240610,133700,128937550,9060,9060,9060,9060,0
20240610,133600,128937550,9060,9060,9060,9060,100
20240610,133500,128031550,9060,9060,9060,9060,0
20240610,133400,128031550,9060,9060,9060,9060,0
20240610,133300,128031550,9060,9060,9060,9060,0
20240610,133200,128031550,9060,9060,9060,9060,0
20240610,133100,128031550,9060,9060,9060,9060,0
20240610,133000,128031550,9060,9060,9060,9060,0
20240610,132900,128031550,9060,9060,9060,9060,0
20240610,132800,128031550,9060,9060,9060,9060,0
20240610,132700,128031550,9060,9060,9060,9060,0
20240610,132600,128031550,9060,9060,9060,9060,0
20240610,132500,128031550,9060,9060,9060,9060,0
20240610,132400,128031550,9060,9060,9060,9060,0
20240610,132300,128031550,9060,9060,9060,9060,0
20240610,132200,128031550,9060,9060,9060,9060,0
20240610,132100,128031550,9060,9060,9060,9060,0
20240610,132000,128031550,9060,9060,9060,9060,0
20240610,131900,128031550,9060,9060,9060,9060,0
20240610,131800,128031550,9060,9060,9060,9060,0
20240610,131700,128031550,9060,9060,9060,9060,0
20240610,131600,128031550,9060,9060,9060,9060,0
20240610,131500,128031550,9060,9060,9060,9060,0
20240610,131400,128031550,9060,9060,9060,9060,0
20240610,131300,128031550,9060,9060,9060,9060,0
20240610,131200,128031550,9060,9060,9060,9060,34
20240610,131100,127723510,9070,9070,9070,9070,5
20240610,131000,127678160,9070,9070,9070,9070,0
20240610,130900,127678160,9070,9070,9070,9070,87
20240610,130800,126889070,9070,9070,9070,9070,0
20240610,130700,126889070,9070,9070,9070,9070,0
20240610,130600,126889070,9070,9070,9070,9070,0
20240610,130500,126889070,9070,9070,9070,9070,0
20240610,130400,126889070,9070,9070,9070,9070,0
20240610,130300,126889070,9070,9070,9070,9070,0
20240610,130200,126889070,9070,9070,9070,9070,5
20240610,130100,126843720,9070,9070,9070,9070,18
20240610,130000,126680460,9070,9070,9070,9070,0
20240610,125900,126680460,9070,9070,9070,9070,0
20240610,125800,126680460,9070,9070,9070,9070,0
20240610,125700,126680460,9070,9070,9070,9070,0
20240610,125600,126680460,9070,9070,9070,9070,0
20240610,125500,126680460,9070,9070,9070,9070,0
20240610,125400,126680460,9070,9070,9070,9070,0
20240610,125300,126680460,9070,9070,9070,9070,0
20240610,125200,126680460,9070,9070,9070,9070,0
20240610,125100,126680460,9070,9070,9070,9070,12
20240610,125000,126571620,9070,9070,9070,9070,0
20240610,124900,126571620,9070,9070,9070,9070,0
20240610,124800,126571620,9070,9070,9070,9070,0
20240610,124700,126571620,9070,9070,9070,9070,0
20240610,124600,126571620,9070,9070,9070,9070,0
20240610,124500,126571620,9070,9070,9070,9070,0
20240610,124400,126571620,9070,9070,9070,9070,0
20240610,124300,126571620,9070,9070,9070,9070,50
20240610,124200,126118120,9070,9070,9070,9070,0
20240610,124100,126118120,9070,9070,9070,9070,110
20240610,124000,125120420,9060,9060,9060,9060,39
20240610,123900,124767080,9060,9060,9060,9060,0
20240610,123800,124767080,9060,9060,9060,9060,0
20240610,123700,124767080,9060,9060,9060,9060,0
20240610,123600,124767080,9060,9060,9060,9060,0
20240610,123500,124767080,9060,9060,9060,9060,0
20240610,123400,124767080,9060,9060,9060,9060,2
20240610,123300,124748960,9050,9050,9050,9050,0
20240610,123200,124748960,9050,9050,9050,9050,0
20240610,123100,124748960,9050,9050,9050,9050,0
20240610,123000,124748960,9050,9050,9050,9050,0
20240610,122900,124748960,9050,9050,9050,9050,0
20240610,122800,124748960,9050,9050,9050,9050,0
20240610,122700,124748960,9050,9050,9050,9050,0
20240610,122600,124748960,9050,9050,9050,9050,0
20240610,122500,124748960,9050,9050,9050,9050,0
20240610,122400,124748960,9050,9050,9050,9050,216
20240610,122300,122794160,9060,9060,9060,9060,1
20240610,122200,122785100,9050,9050,9050,9050,0
20240610,122100,122785100,9050,9050,9050,9050,0
20240610,122000,122785100,9050,9050,9050,9050,0
20240610,121900,122785100,9050,9050,9050,9050,0
20240610,121800,122785100,9050,9050,9050,9050,50
20240610,121700,122332600,9050,9050,9050,9050,0
20240610,121600,122332600,9050,9050,9050,9050,0
20240610,121500,122332600,9050,9050,9050,9050,0
20240610,121400,122332600,9050,9050,9050,9050,0
20240610,121300,122332600,9050,9050,9050,9050,0
20240610,121200,122332600,9050,9050,9050,9050,0
20240610,121100,122332600,9050,9050,9050,9050,0
20240610,121000,122332600,9050,9050,9050,9050,0
20240610,120900,122332600,9050,9050,9050,9050,0
20240610,120800,122332600,9050,9070,9070,9050,61
20240610,120700,121779370,9060,9060,9060,9060,21
20240610,120600,121589110,9050,9050,9050,9050,0
20240610,120500,121589110,9050,9050,9050,9050,0
20240610,120400,121589110,9050,9050,9050,9050,0
20240610,120300,121589110,9050,9050,9050,9050,45
20240610,120200,121181860,9050,9050,9050,9050,0
20240610,120100,121181860,9050,9050,9050,9050,1
20240610,120000,121172810,9050,9050,9050,9050,0
20240610,115900,121172810,9050,9050,9050,9050,24
20240610,115800,120955610,9040,9040,9040,9040,0
20240610,115700,120955610,9040,9040,9040,9040,0
20240610,115600,120955610,9040,9040,9040,9040,0
20240610,115500,120955610,9040,9040,9040,9040,0
20240610,115400,120955610,9040,9040,9040,9040,25
20240610,115300,120729610,9040,9040,9040,9040,1
20240610,115200,120720570,9050,9050,9050,9050,0
20240610,115100,120720570,9050,9050,9050,9050,0
20240610,115000,120720570,9050,9050,9050,9050,0
20240610,114900,120720570,9050,9050,9050,9050,0
20240610,114800,120720570,9050,9050,9050,9050,0
20240610,114700,120720570,9050,9050,9050,9050,0
20240610,114600,120720570,9050,9050,9050,9050,0
20240610,114500,120720570,9050,9050,9050,9050,0
20240610,114400,120720570,9050,9050,9050,9050,0
20240610,114300,120720570,9050,9050,9050,9050,0
20240610,114200,120720570,9050,9050,9050,9050,76
20240610,114100,120032770,9080,9080,9080,9080,0
20240610,114000,120032770,9080,9080,9080,9080,0
20240610,113900,120032770,9080,9080,9080,9080,0
20240610,113800,120032770,9080,9080,9080,9080,0
20240610,113700,120032770,9080,9070,9080,9070,131
20240610,113600,118844590,9080,9080,9080,9080,1
20240610,113500,118835510,9070,9070,9070,9070,0
20240610,113400,118835510,9070,9070,9070,9070,0
20240610,113300,118835510,9070,9070,9070,9070,2
20240610,113200,118817370,9070,9070,9070,9070,0
20240610,113100,118817370,9070,9070,9070,9070,0
20240610,113000,118817370,9070,9070,9070,9070,5
20240610,112900,118772020,9080,9080,9080,9080,0
20240610,112800,118772020,9080,9080,9080,9080,0
20240610,112700,118772020,9080,9080,9080,9080,0
20240610,112600,118772020,9080,9080,9080,9080,0
20240610,112500,118772020,9080,9080,9080,9080,0
20240610,112400,118772020,9080,9080,9080,9080,0
20240610,112300,118772020,9080,9080,9080,9080,0
20240610,112200,118772020,9080,9080,9080,9080,0
20240610,112100,118772020,9080,9080,9080,9080,0
20240610,112000,118772020,9080,9080,9080,9080,0
20240610,111900,118772020,9080,9080,9080,9080,0
20240610,111800,118772020,9080,9080,9080,9080,0
20240610,111700,118772020,9080,9080,9080,9080,0
20240610,111600,118772020,9080,9080,9080,9080,234
20240610,111500,116647300,9080,9040,9080,9040,45
20240610,111400,116239170,9040,9040,9040,9040,1
20240610,111300,116230130,9060,9060,9060,9060,0
20240610,111200,116230130,9060,9060,9060,9060,0
20240610,111100,116230130,9060,9040,9060,9030,7
20240610,111000,116166830,9050,9060,9060,9050,2
20240610,110900,116148720,9000,9020,9020,9000,1759
20240610,110800,100313490,9070,9070,9070,9070,0
20240610,110700,100313490,9070,9050,9070,9050,229
20240610,110600,98238690,9050,9050,9050,9050,3
20240610,110500,98211540,9060,9060,9060,9060,0
20240610,110400,98211540,9060,9060,9060,9060,0
20240610,110300,98211540,9060,9060,9060,9060,0
20240610,110200,98211540,9060,9060,9060,9060,0
20240610,110100,98211540,9060,9060,9060,9060,0
20240610,110000,98211540,9060,9060,9060,9060,0
20240610,105900,98211540,9060,9060,9060,9060,0
20240610,105800,98211540,9060,9060,9060,9060,0
20240610,105700,98211540,9060,9060,9060,9060,0
20240610,105600,98211540,9060,9060,9060,9060,0
20240610,105500,98211540,9060,9060,9060,9060,0
20240610,105400,98211540,9060,9060,9060,9060,0
20240610,105300,98211540,9060,9060,9060,9060,0
20240610,105200,98211540,9060,9060,9060,9060,0
20240610,105100,98211540,9060,9050,9060,9050,2
20240610,105000,98193430,9060,9060,9060,9060,0
20240610,104900,98193430,9060,9060,9060,9060,0
20240610,104800,98193430,9060,9060,9060,9060,0
20240610,104700,98193430,9060,9060,9060,9060,1
20240610,104600,98184370,9010,9030,9030,9010,500
20240610,104500,93673880,9060,9060,9060,9060,0
20240610,104400,93673880,9060,9050,9060,9050,102
20240610,104300,92750760,9050,9050,9050,9050,33
20240610,104200,92452110,9050,9050,9050,9050,0
20240610,104100,92452110,9050,9040,9050,9040,2
20240610,104000,92434020,9010,9010,9010,9010,0
20240610,103900,92434020,9010,9020,9020,9010,300
20240610,103800,89728280,9080,9080,9080,9080,10
20240610,103700,89637480,9090,9090,9090,9090,0
20240610,103600,89637480,9090,9090,9090,9090,0
20240610,103500,89637480,9090,9090,9090,9090,0
20240610,103400,89637480,9090,9090,9090,9090,0
20240610,103300,89637480,9090,9090,9090,9090,0
20240610,103200,89637480,9090,9090,9090,9090,0
20240610,103100,89637480,9090,9090,9090,9090,0
20240610,103000,89637480,9090,9090,9090,9090,0
20240610,102900,89637480,9090,9090,9090,9090,0
20240610,102800,89637480,9090,9090,9090,9090,0
20240610,102700,89637480,9090,9090,9090,9090,0
20240610,102600,89637480,9090,9090,9090,9090,0
20240610,102500,89637480,9090,9090,9090,9090,0
20240610,102400,89637480,9090,9090,9090,9090,0
20240610,102300,89637480,9090,9090,9090,9090,0
20240610,102200,89637480,9090,9090,9090,9090,0
20240610,102100,89637480,9090,9090,9090,9090,0
20240610,102000,89637480,9090,9090,9090,9090,0
20240610,101900,89637480,9090,9090,9090,9090,0
20240610,101800,89637480,9090,9090,9090,9090,0
20240610,101700,89637480,9090,9090,9090,9090,2
20240610,101600,89619300,9080,9080,9080,9080,0
20240610,101500,89619300,9080,9080,9090,9080,93
20240610,101400,88774040,9080,9080,9080,9080,0
20240610,101300,88774040,9080,9080,9080,9080,0
20240610,101200,88774040,9080,9080,9080,9080,10
20240610,101100,88683240,9090,9090,9090,9090,0
20240610,101000,88683240,9090,9090,9090,9090,0
20240610,100900,88683240,9090,9090,9090,9090,0
20240610,100800,88683240,9090,9090,9090,9090,0
20240610,100700,88683240,9090,9090,9090,9090,2
20240610,100600,88665060,9080,9080,9080,9080,0
20240610,100500,88665060,9080,9080,9080,9080,0
20240610,100400,88665060,9080,9080,9080,9080,6
20240610,100300,88610580,9020,9020,9020,9020,2
20240610,100200,88592540,9010,9070,9070,9010,1200
20240610,100100,77740160,9070,9070,9070,9070,14
20240610,100000,77613180,9070,9070,9070,9070,0
20240610,095900,77613180,9070,9070,9070,9070,0
20240610,095800,77613180,9070,9070,9070,9070,0
20240610,095700,77613180,9070,9070,9070,9070,0
20240610,095600,77613180,9070,9080,9080,9070,47
20240610,095500,77186430,9080,9080,9080,9080,40
20240610,095400,76823230,9080,9080,9080,9080,28
20240610,095300,76568990,9090,9090,9090,9090,0
20240610,095200,76568990,9090,9090,9090,9090,0
20240610,095100,76568990,9090,9090,9090,9090,0
20240610,095000,76568990,9090,9090,9090,9090,0
20240610,094900,76568990,9090,9090,9090,9090,0
20240610,094800,76568990,9090,9090,9090,9090,0
20240610,094700,76568990,9090,9090,9090,9090,74
20240610,094600,75896330,9100,9100,9100,9100,0
20240610,094500,75896330,9100,9100,9100,9100,0
20240610,094400,75896330,9100,9100,9100,9100,0
20240610,094300,75896330,9100,9090,9100,9090,33
20240610,094200,75596340,9090,9090,9090,9090,0
20240610,094100,75596340,9090,9090,9090,9090,10
20240610,094000,75505440,9090,9090,9090,9090,1
20240610,093900,75496350,9090,9090,9090,9090,9
20240610,093800,75414540,9090,9090,9090,9090,1
20240610,093700,75405450,9080,9080,9080,9080,98
20240610,093600,74515610,9060,9070,9070,9060,81
20240610,093500,73781740,9070,9070,9070,9070,0
20240610,093400,73781740,9070,9070,9070,9070,1
20240610,093300,73772670,9090,9090,9090,9090,0
20240610,093200,73772670,9090,9090,9090,9090,1
20240610,093100,73763580,9100,9100,9100,9100,0
20240610,093000,73763580,9100,9100,9100,9100,0
20240610,092900,73763580,9100,9100,9100,9100,0
20240610,092800,73763580,9100,9100,9100,9100,0
20240610,092700,73763580,9100,9100,9100,9100,0
20240610,092600,73763580,9100,9100,9100,9100,0
20240610,092500,73763580,9100,9100,9100,9100,33
20240610,092400,73463280,9060,9060,9060,9060,82
20240610,092300,72720360,9060,9060,9060,9060,0
20240610,092200,72720360,9060,9060,9060,9060,9
20240610,092100,72638820,9100,9100,9100,9060,66
20240610,092000,72040780,9060,9060,9060,9060,0
20240610,091900,72040780,9060,9060,9060,9060,0
20240610,091800,72040780,9060,9070,9070,9060,44
20240610,091700,71641940,9070,9080,9080,9070,24
20240610,091600,71424030,9070,9070,9070,9070,0
20240610,091500,71424030,9070,9070,9070,9070,0
20240610,091400,71424030,9070,9070,9070,9070,100
20240610,091300,70517030,9070,9100,9100,9070,44
20240610,091200,70117080,9110,9110,9110,9110,218
20240610,091100,68131100,9120,9120,9120,9120,0
20240610,091000,68131100,9120,9120,9120,9060,32
20240610,090900,67841060,9060,9060,9060,9060,58
20240610,090800,67315580,9060,9060,9060,9060,0
20240610,090700,67315580,9060,9060,9060,9060,0
20240610,090600,67315580,9060,9060,9060,9060,3
20240610,090500,67288400,9040,9040,9040,9040,0
20240610,090400,67288400,9040,9040,9040,9040,0
20240610,090300,67288400,9040,9090,9090,9040,3602
20240610,090200,34681300,9090,9090,9090,9090,0
20240610,090100,34681300,9090,9090,9090,9090,83
20240610,090000,33926830,9090,9040,9090,9040,3751