KissMeData/049430/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,192900,120644370,9100,9100,9100,9100,928
20240613,192800,120644370,9100,9100,9100,9100,0
20240613,192700,120644370,9100,9100,9100,9100,0
20240613,192600,120644370,9100,9100,9100,9100,0
20240613,192500,120644370,9100,9100,9100,9100,0
20240613,192400,120644370,9100,9100,9100,9100,0
20240613,192300,120644370,9100,9100,9100,9100,0
20240613,192200,120644370,9100,9100,9100,9100,0
20240613,192100,120644370,9100,9100,9100,9100,0
20240613,192000,120644370,9100,9100,9100,9100,0
20240613,191900,120644370,9100,9100,9100,9100,0
20240613,191800,120644370,9100,9100,9100,9100,0
20240613,191700,120644370,9100,9100,9100,9100,0
20240613,191600,120644370,9100,9100,9100,9100,0
20240613,191500,120644370,9100,9100,9100,9100,0
20240613,191400,120644370,9100,9100,9100,9100,0
20240613,191300,120644370,9100,9100,9100,9100,0
20240613,191200,120644370,9100,9100,9100,9100,0
20240613,191100,120644370,9100,9100,9100,9100,0
20240613,191000,120644370,9100,9100,9100,9100,0
20240613,190900,120644370,9100,9100,9100,9100,0
20240613,190800,120644370,9100,9100,9100,9100,0
20240613,190700,120644370,9100,9100,9100,9100,0
20240613,190600,120644370,9100,9100,9100,9100,0
20240613,190500,120644370,9100,9100,9100,9100,0
20240613,190400,120644370,9100,9100,9100,9100,0
20240613,190300,120644370,9100,9100,9100,9100,0
20240613,190200,120644370,9100,9100,9100,9100,0
20240613,190100,120644370,9100,9100,9100,9100,0
20240613,190000,120644370,9100,9100,9100,9100,0
20240613,185900,120644370,9100,9100,9100,9100,928
20240613,185800,120644370,9100,9100,9100,9100,0
20240613,185700,120644370,9100,9100,9100,9100,0
20240613,185600,120644370,9100,9100,9100,9100,0
20240613,185500,120644370,9100,9100,9100,9100,0
20240613,185400,120644370,9100,9100,9100,9100,0
20240613,185300,120644370,9100,9100,9100,9100,0
20240613,185200,120644370,9100,9100,9100,9100,0
20240613,185100,120644370,9100,9100,9100,9100,0
20240613,185000,120644370,9100,9100,9100,9100,0
20240613,184900,120644370,9100,9100,9100,9100,0
20240613,184800,120644370,9100,9100,9100,9100,0
20240613,184700,120644370,9100,9100,9100,9100,0
20240613,184600,120644370,9100,9100,9100,9100,0
20240613,184500,120644370,9100,9100,9100,9100,0
20240613,184400,120644370,9100,9100,9100,9100,0
20240613,184300,120644370,9100,9100,9100,9100,0
20240613,184200,120644370,9100,9100,9100,9100,0
20240613,184100,120644370,9100,9100,9100,9100,0
20240613,184000,120644370,9100,9100,9100,9100,0
20240613,183900,120644370,9100,9100,9100,9100,0
20240613,183800,120644370,9100,9100,9100,9100,0
20240613,183700,120644370,9100,9100,9100,9100,0
20240613,183600,120644370,9100,9100,9100,9100,0
20240613,183500,120644370,9100,9100,9100,9100,0
20240613,183400,120644370,9100,9100,9100,9100,0
20240613,183300,120644370,9100,9100,9100,9100,0
20240613,183200,120644370,9100,9100,9100,9100,0
20240613,183100,120644370,9100,9100,9100,9100,0
20240613,183000,120644370,9100,9100,9100,9100,0
20240613,182900,120644370,9100,9100,9100,9100,928
20240613,182800,120644370,9100,9100,9100,9100,0
20240613,182700,120644370,9100,9100,9100,9100,0
20240613,182600,120644370,9100,9100,9100,9100,0
20240613,182500,120644370,9100,9100,9100,9100,0
20240613,182400,120644370,9100,9100,9100,9100,0
20240613,182300,120644370,9100,9100,9100,9100,0
20240613,182200,120644370,9100,9100,9100,9100,0
20240613,182100,120644370,9100,9100,9100,9100,0
20240613,182000,120644370,9100,9100,9100,9100,0
20240613,181900,120644370,9100,9100,9100,9100,0
20240613,181800,120644370,9100,9100,9100,9100,0
20240613,181700,120644370,9100,9100,9100,9100,0
20240613,181600,120644370,9100,9100,9100,9100,0
20240613,181500,120644370,9100,9100,9100,9100,0
20240613,181400,120644370,9100,9100,9100,9100,0
20240613,181300,120644370,9100,9100,9100,9100,0
20240613,181200,120644370,9100,9100,9100,9100,0
20240613,181100,120644370,9100,9100,9100,9100,0
20240613,181000,120644370,9100,9100,9100,9100,0
20240613,180900,120644370,9100,9100,9100,9100,0
20240613,180800,120644370,9100,9100,9100,9100,0
20240613,180700,120644370,9100,9100,9100,9100,0
20240613,180600,120644370,9100,9100,9100,9100,0
20240613,180500,120644370,9100,9100,9100,9100,0
20240613,180400,120644370,9100,9100,9100,9100,0
20240613,180300,120644370,9100,9100,9100,9100,0
20240613,180200,120644370,9100,9100,9100,9100,0
20240613,180100,120644370,9100,9100,9100,9100,0
20240613,180000,120644370,9100,9100,9100,9100,0
20240613,175900,120644370,9100,9100,9100,9100,928
20240613,175800,120644370,9100,9100,9100,9100,0
20240613,175700,120644370,9100,9100,9100,9100,0
20240613,175600,120644370,9100,9100,9100,9100,0
20240613,175500,120644370,9100,9100,9100,9100,0
20240613,175400,120644370,9100,9100,9100,9100,0
20240613,175300,120644370,9100,9100,9100,9100,0
20240613,175200,120644370,9100,9100,9100,9100,0
20240613,175100,120644370,9100,9100,9100,9100,0
20240613,175000,120644370,9100,9100,9100,9100,0
20240613,174900,120644370,9100,9100,9100,9100,0
20240613,174800,120644370,9100,9100,9100,9100,0
20240613,174700,120644370,9100,9100,9100,9100,0
20240613,174600,120644370,9100,9100,9100,9100,0
20240613,174500,120644370,9100,9100,9100,9100,0
20240613,174400,120644370,9100,9100,9100,9100,0
20240613,174300,120644370,9100,9100,9100,9100,0
20240613,174200,120644370,9100,9100,9100,9100,0
20240613,174100,120644370,9100,9100,9100,9100,0
20240613,174000,120644370,9100,9100,9100,9100,0
20240613,173900,120644370,9100,9100,9100,9100,0
20240613,173800,120644370,9100,9100,9100,9100,0
20240613,173700,120644370,9100,9100,9100,9100,0
20240613,173600,120644370,9100,9100,9100,9100,0
20240613,173500,120644370,9100,9100,9100,9100,0
20240613,173400,120644370,9100,9100,9100,9100,0
20240613,173300,120644370,9100,9100,9100,9100,0
20240613,173200,120644370,9100,9100,9100,9100,0
20240613,173100,120644370,9100,9100,9100,9100,0
20240613,173000,120644370,9100,9100,9100,9100,0
20240613,172900,120644370,9100,9100,9100,9100,928
20240613,172800,120644370,9100,9100,9100,9100,0
20240613,172700,120644370,9100,9100,9100,9100,0
20240613,172600,120644370,9100,9100,9100,9100,0
20240613,172500,120644370,9100,9100,9100,9100,0
20240613,172400,120644370,9100,9100,9100,9100,0
20240613,172300,120644370,9100,9100,9100,9100,0
20240613,172200,120644370,9100,9100,9100,9100,0
20240613,172100,120644370,9100,9100,9100,9100,0
20240613,172000,120644370,9100,9100,9100,9100,0
20240613,171900,120644370,9100,9100,9100,9100,0
20240613,171800,120644370,9100,9100,9100,9100,0
20240613,171700,120644370,9100,9100,9100,9100,0
20240613,171600,120644370,9100,9100,9100,9100,0
20240613,171500,120644370,9100,9100,9100,9100,0
20240613,171400,120644370,9100,9100,9100,9100,0
20240613,171300,120644370,9100,9100,9100,9100,0
20240613,171200,120644370,9100,9100,9100,9100,0
20240613,171100,120644370,9100,9100,9100,9100,0
20240613,171000,120644370,9100,9100,9100,9100,0
20240613,170900,120644370,9100,9100,9100,9100,0
20240613,170800,120644370,9100,9100,9100,9100,0
20240613,170700,120644370,9100,9100,9100,9100,0
20240613,170600,120644370,9100,9100,9100,9100,0
20240613,170500,120644370,9100,9100,9100,9100,0
20240613,170400,120644370,9100,9100,9100,9100,0
20240613,170300,120644370,9100,9100,9100,9100,0
20240613,170200,120644370,9100,9100,9100,9100,0
20240613,170100,120644370,9100,9100,9100,9100,0
20240613,170000,120644370,9100,9100,9100,9100,0
20240613,165900,120644370,9100,9100,9100,9100,928
20240613,165800,120644370,9100,9100,9100,9100,0
20240613,165700,120644370,9100,9100,9100,9100,0
20240613,165600,120644370,9100,9100,9100,9100,0
20240613,165500,120644370,9100,9100,9100,9100,0
20240613,165400,120644370,9100,9100,9100,9100,0
20240613,165300,120644370,9100,9100,9100,9100,0
20240613,165200,120644370,9100,9100,9100,9100,0
20240613,165100,120644370,9100,9100,9100,9100,0
20240613,165000,120644370,9100,9100,9100,9100,0
20240613,164900,120644370,9100,9100,9100,9100,0
20240613,164800,120644370,9100,9100,9100,9100,0
20240613,164700,120644370,9100,9100,9100,9100,0
20240613,164600,120644370,9100,9100,9100,9100,0
20240613,164500,120644370,9100,9100,9100,9100,0
20240613,164400,120644370,9100,9100,9100,9100,0
20240613,164300,120644370,9100,9100,9100,9100,0
20240613,164200,120644370,9100,9100,9100,9100,0
20240613,164100,120644370,9100,9100,9100,9100,0
20240613,164000,120644370,9100,9100,9100,9100,0
20240613,163900,120644370,9100,9100,9100,9100,0
20240613,163800,120644370,9100,9100,9100,9100,0
20240613,163700,120644370,9100,9100,9100,9100,0
20240613,163600,120644370,9100,9100,9100,9100,0
20240613,163500,120644370,9100,9100,9100,9100,0
20240613,163400,120644370,9100,9100,9100,9100,0
20240613,163300,120644370,9100,9100,9100,9100,0
20240613,163200,120644370,9100,9100,9100,9100,0
20240613,163100,120644370,9100,9100,9100,9100,0
20240613,163000,120644370,9100,9100,9100,9100,0
20240613,162900,120644370,9100,9100,9100,9100,928
20240613,162800,120644370,9100,9100,9100,9100,0
20240613,162700,120644370,9100,9100,9100,9100,0
20240613,162600,120644370,9100,9100,9100,9100,0
20240613,162500,120644370,9100,9100,9100,9100,0
20240613,162400,120644370,9100,9100,9100,9100,0
20240613,162300,120644370,9100,9100,9100,9100,0
20240613,162200,120644370,9100,9100,9100,9100,0
20240613,162100,120644370,9100,9100,9100,9100,0
20240613,162000,120644370,9100,9100,9100,9100,0
20240613,161900,120644370,9100,9100,9100,9100,0
20240613,161800,120644370,9100,9100,9100,9100,0
20240613,161700,120644370,9100,9100,9100,9100,0
20240613,161600,120644370,9100,9100,9100,9100,0
20240613,161500,120644370,9100,9100,9100,9100,0
20240613,161400,120644370,9100,9100,9100,9100,0
20240613,161300,120644370,9100,9100,9100,9100,0
20240613,161200,120644370,9100,9100,9100,9100,0
20240613,161100,120644370,9100,9100,9100,9100,0
20240613,161000,120644370,9100,9100,9100,9100,0
20240613,160900,120644370,9100,9100,9100,9100,0
20240613,160800,120644370,9100,9100,9100,9100,0
20240613,160700,120644370,9100,9100,9100,9100,0
20240613,160600,120644370,9100,9100,9100,9100,0
20240613,160500,120644370,9100,9100,9100,9100,0
20240613,160400,120644370,9100,9100,9100,9100,0
20240613,160300,120644370,9100,9100,9100,9100,0
20240613,160200,120644370,9100,9100,9100,9100,0
20240613,160100,120644370,9100,9100,9100,9100,0
20240613,160000,120644370,9100,9100,9100,9100,0
20240613,155900,120644370,9100,9100,9100,9100,928
20240613,155800,120644370,9100,9100,9100,9100,0
20240613,155700,120644370,9100,9100,9100,9100,0
20240613,155600,120644370,9100,9100,9100,9100,0
20240613,155500,120644370,9100,9100,9100,9100,0
20240613,155400,120644370,9100,9100,9100,9100,0
20240613,155300,120644370,9100,9100,9100,9100,0
20240613,155200,120644370,9100,9100,9100,9100,0
20240613,155100,120644370,9100,9100,9100,9100,0
20240613,155000,120644370,9100,9100,9100,9100,0
20240613,154900,120644370,9100,9100,9100,9100,0
20240613,154800,120644370,9100,9100,9100,9100,0
20240613,154700,120644370,9100,9100,9100,9100,0
20240613,154600,120644370,9100,9100,9100,9100,0
20240613,154500,120644370,9100,9100,9100,9100,0
20240613,154400,120644370,9100,9100,9100,9100,0
20240613,154300,120644370,9100,9100,9100,9100,0
20240613,154200,120644370,9100,9100,9100,9100,0
20240613,154100,120644370,9100,9100,9100,9100,0
20240613,154000,120644370,9100,9100,9100,9100,0
20240613,153900,120644370,9100,9100,9100,9100,0
20240613,153800,120644370,9100,9100,9100,9100,0
20240613,153700,120644370,9100,9100,9100,9100,0
20240613,153600,120644370,9100,9100,9100,9100,0
20240613,153500,120644370,9100,9100,9100,9100,0
20240613,153400,120644370,9100,9100,9100,9100,0
20240613,153300,120644370,9100,9100,9100,9100,0
20240613,153200,120644370,9100,9100,9100,9100,0
20240613,153100,120644370,9100,9100,9100,9100,0
20240613,153000,120644370,9100,9100,9100,9100,928
20240613,152900,112199570,9100,9100,9100,9100,0
20240613,152800,112199570,9100,9100,9100,9100,0
20240613,152700,112199570,9100,9100,9100,9100,0
20240613,152600,112199570,9100,9100,9100,9100,0
20240613,152500,112199570,9100,9100,9100,9100,0
20240613,152400,112199570,9100,9100,9100,9100,0
20240613,152300,112199570,9100,9100,9100,9100,0
20240613,152200,112199570,9100,9100,9100,9100,0
20240613,152100,112199570,9100,9100,9100,9100,0
20240613,152000,112199570,9100,9100,9100,9100,0
20240613,151900,112199570,9100,9100,9100,9100,0
20240613,151800,112199570,9100,9100,9100,9100,0
20240613,151700,112199570,9100,9100,9100,9100,381
20240613,151600,108732470,9100,9100,9100,9100,0
20240613,151500,108732470,9100,9100,9100,9100,0
20240613,151400,108732470,9100,9100,9100,9100,0
20240613,151300,108732470,9100,9100,9100,9100,557
20240613,151200,103663770,9100,9100,9100,9100,0
20240613,151100,103663770,9100,9100,9100,9100,0
20240613,151000,103663770,9100,9100,9100,9100,0
20240613,150900,103663770,9100,9100,9100,9100,19
20240613,150800,103490870,9120,9120,9120,9120,5
20240613,150700,103445270,9120,9120,9120,9120,0
20240613,150600,103445270,9120,9120,9120,9120,0
20240613,150500,103445270,9120,9120,9120,9120,0
20240613,150400,103445270,9120,9120,9120,9120,0
20240613,150300,103445270,9120,9120,9120,9120,0
20240613,150200,103445270,9120,9120,9120,9120,1
20240613,150100,103436150,9100,9100,9100,9100,0
20240613,150000,103436150,9100,9100,9100,9100,0
20240613,145900,103436150,9100,9100,9100,9100,0
20240613,145800,103436150,9100,9100,9100,9100,0
20240613,145700,103436150,9100,9100,9100,9100,4
20240613,145600,103399750,9100,9100,9100,9100,200
20240613,145500,101579750,9100,9100,9100,9100,0
20240613,145400,101579750,9100,9100,9100,9100,0
20240613,145300,101579750,9100,9100,9100,9100,0
20240613,145200,101579750,9100,9100,9100,9100,0
20240613,145100,101579750,9100,9100,9100,9100,0
20240613,145000,101579750,9100,9100,9100,9100,0
20240613,144900,101579750,9100,9100,9100,9100,0
20240613,144800,101579750,9100,9100,9100,9100,0
20240613,144700,101579750,9100,9100,9100,9100,0
20240613,144600,101579750,9100,9100,9100,9100,0
20240613,144500,101579750,9100,9100,9100,9100,0
20240613,144400,101579750,9100,9100,9100,9100,0
20240613,144300,101579750,9100,9100,9100,9100,0
20240613,144200,101579750,9100,9100,9100,9100,0
20240613,144100,101579750,9100,9100,9100,9100,0
20240613,144000,101579750,9100,9100,9100,9100,0
20240613,143900,101579750,9100,9100,9100,9100,0
20240613,143800,101579750,9100,9100,9100,9100,0
20240613,143700,101579750,9100,9100,9100,9100,0
20240613,143600,101579750,9100,9100,9100,9100,0
20240613,143500,101579750,9100,9100,9100,9100,0
20240613,143400,101579750,9100,9100,9100,9100,0
20240613,143300,101579750,9100,9100,9100,9100,0
20240613,143200,101579750,9100,9100,9100,9100,0
20240613,143100,101579750,9100,9100,9100,9100,0
20240613,143000,101579750,9100,9100,9100,9100,0
20240613,142900,101579750,9100,9100,9100,9100,0
20240613,142800,101579750,9100,9100,9100,9100,0
20240613,142700,101579750,9100,9100,9100,9100,50
20240613,142600,101124750,9100,9100,9100,9100,0
20240613,142500,101124750,9100,9100,9100,9100,0
20240613,142400,101124750,9100,9100,9100,9100,0
20240613,142300,101124750,9100,9100,9100,9100,0
20240613,142200,101124750,9100,9100,9100,9100,0
20240613,142100,101124750,9100,9100,9100,9100,0
20240613,142000,101124750,9100,9100,9100,9100,0
20240613,141900,101124750,9100,9100,9100,9100,0
20240613,141800,101124750,9100,9100,9100,9100,0
20240613,141700,101124750,9100,9100,9100,9100,0
20240613,141600,101124750,9100,9100,9100,9100,0
20240613,141500,101124750,9100,9100,9100,9100,65
20240613,141400,100533250,9100,9100,9100,9100,0
20240613,141300,100533250,9100,9100,9100,9100,200
20240613,141200,98713250,9100,9100,9100,9100,1
20240613,141100,98704150,9100,9100,9100,9100,0
20240613,141000,98704150,9100,9100,9100,9100,0
20240613,140900,98704150,9100,9100,9100,9100,0
20240613,140800,98704150,9100,9100,9100,9100,200
20240613,140700,96884150,9100,9100,9100,9100,0
20240613,140600,96884150,9100,9100,9100,9100,0
20240613,140500,96884150,9100,9100,9100,9100,413
20240613,140400,93125850,9100,9100,9100,9100,0
20240613,140300,93125850,9100,9100,9100,9100,0
20240613,140200,93125850,9100,9100,9100,9100,0
20240613,140100,93125850,9100,9100,9100,9100,0
20240613,140000,93125850,9100,9100,9100,9100,0
20240613,135900,93125850,9100,9100,9100,9100,0
20240613,135800,93125850,9100,9100,9100,9100,500
20240613,135700,88575850,9100,9100,9100,9100,0
20240613,135600,88575850,9100,9100,9100,9100,0
20240613,135500,88575850,9100,9100,9100,9100,0
20240613,135400,88575850,9100,9100,9100,9100,0
20240613,135300,88575850,9100,9100,9100,9100,0
20240613,135200,88575850,9100,9100,9100,9100,367
20240613,135100,85236150,9100,9100,9100,9100,0
20240613,135000,85236150,9100,9100,9100,9100,0
20240613,134900,85236150,9100,9100,9100,9100,246
20240613,134800,82997550,9100,9100,9100,9100,0
20240613,134700,82997550,9100,9100,9100,9100,0
20240613,134600,82997550,9100,9100,9100,9100,0
20240613,134500,82997550,9100,9100,9100,9100,0
20240613,134400,82997550,9100,9100,9100,9100,0
20240613,134300,82997550,9100,9100,9100,9100,0
20240613,134200,82997550,9100,9100,9100,9100,0
20240613,134100,82997550,9100,9100,9100,9100,0
20240613,134000,82997550,9100,9100,9100,9100,0
20240613,133900,82997550,9100,9100,9100,9100,0
20240613,133800,82997550,9100,9100,9100,9100,0
20240613,133700,82997550,9100,9100,9100,9100,0
20240613,133600,82997550,9100,9100,9100,9100,0
20240613,133500,82997550,9100,9100,9100,9100,0
20240613,133400,82997550,9100,9100,9100,9100,571
20240613,133300,77801450,9100,9100,9100,9100,0
20240613,133200,77801450,9100,9100,9100,9100,0
20240613,133100,77801450,9100,9100,9100,9100,0
20240613,133000,77801450,9100,9100,9100,9100,0
20240613,132900,77801450,9100,9100,9100,9100,0
20240613,132800,77801450,9100,9100,9100,9100,20
20240613,132700,77619450,9100,9100,9100,9100,0
20240613,132600,77619450,9100,9100,9100,9100,0
20240613,132500,77619450,9100,9100,9100,9100,0
20240613,132400,77619450,9100,9100,9100,9100,0
20240613,132300,77619450,9100,9100,9100,9100,0
20240613,132200,77619450,9100,9100,9100,9100,0
20240613,132100,77619450,9100,9100,9100,9100,0
20240613,132000,77619450,9100,9100,9100,9100,12
20240613,131900,77510250,9110,9110,9110,9110,0
20240613,131800,77510250,9110,9110,9110,9110,0
20240613,131700,77510250,9110,9110,9110,9110,90
20240613,131600,76690350,9110,9110,9110,9110,10
20240613,131500,76599250,9120,9120,9120,9120,0
20240613,131400,76599250,9120,9120,9120,9120,0
20240613,131300,76599250,9120,9120,9120,9120,0
20240613,131200,76599250,9120,9120,9120,9120,0
20240613,131100,76599250,9120,9120,9120,9120,0
20240613,131000,76599250,9120,9120,9120,9120,0
20240613,130900,76599250,9120,9120,9120,9120,0
20240613,130800,76599250,9120,9120,9120,9120,0
20240613,130700,76599250,9120,9120,9120,9120,1
20240613,130600,76590130,9100,9100,9100,9100,0
20240613,130500,76590130,9100,9100,9100,9100,1
20240613,130400,76581030,9100,9100,9100,9100,0
20240613,130300,76581030,9100,9100,9100,9100,0
20240613,130200,76581030,9100,9100,9100,9100,0
20240613,130100,76581030,9100,9100,9100,9100,40
20240613,130000,76217030,9100,9100,9100,9100,0
20240613,125900,76217030,9100,9100,9100,9100,0
20240613,125800,76217030,9100,9100,9100,9100,0
20240613,125700,76217030,9100,9100,9100,9100,0
20240613,125600,76217030,9100,9100,9100,9100,0
20240613,125500,76217030,9100,9100,9100,9100,0
20240613,125400,76217030,9100,9100,9100,9100,0
20240613,125300,76217030,9100,9100,9100,9100,0
20240613,125200,76217030,9100,9100,9100,9100,0
20240613,125100,76217030,9100,9100,9100,9100,0
20240613,125000,76217030,9100,9100,9100,9100,0
20240613,124900,76217030,9100,9100,9100,9100,0
20240613,124800,76217030,9100,9100,9100,9100,0
20240613,124700,76217030,9100,9100,9100,9100,0
20240613,124600,76217030,9100,9100,9100,9100,0
20240613,124500,76217030,9100,9100,9100,9100,0
20240613,124400,76217030,9100,9100,9100,9100,0
20240613,124300,76217030,9100,9100,9100,9100,0
20240613,124200,76217030,9100,9100,9100,9100,0
20240613,124100,76217030,9100,9100,9100,9100,0
20240613,124000,76217030,9100,9100,9100,9100,6
20240613,123900,76162430,9100,9100,9100,9100,0
20240613,123800,76162430,9100,9100,9100,9100,0
20240613,123700,76162430,9100,9100,9100,9100,0
20240613,123600,76162430,9100,9100,9100,9100,0
20240613,123500,76162430,9100,9100,9100,9100,0
20240613,123400,76162430,9100,9100,9100,9100,0
20240613,123300,76162430,9100,9100,9100,9100,0
20240613,123200,76162430,9100,9100,9100,9100,0
20240613,123100,76162430,9100,9100,9100,9100,14
20240613,123000,76035030,9100,9100,9100,9100,208
20240613,122900,74142230,9100,9100,9100,9100,0
20240613,122800,74142230,9100,9100,9100,9100,0
20240613,122700,74142230,9100,9100,9100,9100,1
20240613,122600,74133130,9130,9130,9130,9130,0
20240613,122500,74133130,9130,9130,9130,9130,0
20240613,122400,74133130,9130,9130,9130,9130,0
20240613,122300,74133130,9130,9130,9130,9130,0
20240613,122200,74133130,9130,9130,9130,9130,0
20240613,122100,74133130,9130,9130,9130,9130,35
20240613,122000,73813580,9100,9100,9100,9100,0
20240613,121900,73813580,9100,9100,9100,9100,0
20240613,121800,73813580,9100,9100,9100,9100,0
20240613,121700,73813580,9100,9100,9100,9100,0
20240613,121600,73813580,9100,9100,9100,9100,0
20240613,121500,73813580,9100,9100,9100,9100,0
20240613,121400,73813580,9100,9100,9100,9100,271
20240613,121300,71347480,9130,9130,9130,9130,1
20240613,121200,71338350,9100,9100,9100,9100,0
20240613,121100,71338350,9100,9100,9100,9100,500
20240613,121000,66788350,9130,9130,9130,9130,0
20240613,120900,66788350,9130,9130,9130,9130,0
20240613,120800,66788350,9130,9130,9130,9130,0
20240613,120700,66788350,9130,9130,9130,9130,0
20240613,120600,66788350,9130,9130,9130,9130,1
20240613,120500,66779220,9100,9100,9100,9100,0
20240613,120400,66779220,9100,9100,9100,9100,0
20240613,120300,66779220,9100,9100,9100,9100,0
20240613,120200,66779220,9100,9100,9100,9100,10
20240613,120100,66688220,9100,9100,9100,9100,0
20240613,120000,66688220,9100,9100,9100,9100,0
20240613,115900,66688220,9100,9100,9100,9100,0
20240613,115800,66688220,9100,9100,9100,9100,0
20240613,115700,66688220,9100,9100,9100,9100,0
20240613,115600,66688220,9100,9100,9100,9100,0
20240613,115500,66688220,9100,9100,9100,9100,0
20240613,115400,66688220,9100,9100,9100,9100,0
20240613,115300,66688220,9100,9100,9100,9100,0
20240613,115200,66688220,9100,9100,9100,9100,2
20240613,115100,66670020,9100,9100,9100,9100,0
20240613,115000,66670020,9100,9100,9100,9100,0
20240613,114900,66670020,9100,9100,9100,9100,0
20240613,114800,66670020,9100,9100,9100,9100,0
20240613,114700,66670020,9100,9100,9100,9100,0
20240613,114600,66670020,9100,9100,9100,9100,0
20240613,114500,66670020,9100,9100,9100,9100,0
20240613,114400,66670020,9100,9100,9100,9100,0
20240613,114300,66670020,9100,9100,9100,9100,0
20240613,114200,66670020,9100,9100,9100,9100,0
20240613,114100,66670020,9100,9100,9100,9100,5
20240613,114000,66624520,9130,9130,9130,9130,1
20240613,113900,66615390,9100,9100,9100,9100,0
20240613,113800,66615390,9100,9100,9100,9100,0
20240613,113700,66615390,9100,9100,9100,9100,0
20240613,113600,66615390,9100,9100,9100,9100,2295
20240613,113500,45730890,9110,9110,9110,9110,0
20240613,113400,45730890,9110,9110,9110,9110,0
20240613,113300,45730890,9110,9110,9110,9110,0
20240613,113200,45730890,9110,9110,9110,9110,0
20240613,113100,45730890,9110,9110,9110,9110,0
20240613,113000,45730890,9110,9110,9110,9110,0
20240613,112900,45730890,9110,9110,9110,9110,0
20240613,112800,45730890,9110,9110,9110,9110,0
20240613,112700,45730890,9110,9110,9110,9110,0
20240613,112600,45730890,9110,9110,9110,9110,0
20240613,112500,45730890,9110,9110,9110,9110,0
20240613,112400,45730890,9110,9110,9110,9110,0
20240613,112300,45730890,9110,9110,9110,9110,100
20240613,112200,44819890,9130,9130,9130,9130,0
20240613,112100,44819890,9130,9130,9130,9130,0
20240613,112000,44819890,9130,9130,9130,9130,0
20240613,111900,44819890,9130,9130,9130,9130,0
20240613,111800,44819890,9130,9130,9130,9130,0
20240613,111700,44819890,9130,9130,9130,9130,0
20240613,111600,44819890,9130,9130,9130,9130,0
20240613,111500,44819890,9130,9130,9130,9130,0
20240613,111400,44819890,9130,9130,9130,9130,0
20240613,111300,44819890,9130,9130,9130,9130,0
20240613,111200,44819890,9130,9130,9130,9130,0
20240613,111100,44819890,9130,9130,9130,9130,0
20240613,111000,44819890,9130,9130,9130,9130,22
20240613,110900,44619030,9140,9140,9140,9140,0
20240613,110800,44619030,9140,9140,9140,9140,0
20240613,110700,44619030,9140,9140,9140,9140,0
20240613,110600,44619030,9140,9140,9140,9140,0
20240613,110500,44619030,9140,9140,9140,9140,0
20240613,110400,44619030,9140,9140,9140,9140,0
20240613,110300,44619030,9140,9140,9140,9140,0
20240613,110200,44619030,9140,9140,9140,9140,0
20240613,110100,44619030,9140,9140,9140,9140,0
20240613,110000,44619030,9140,9140,9140,9140,0
20240613,105900,44619030,9140,9140,9140,9140,0
20240613,105800,44619030,9140,9140,9140,9140,0
20240613,105700,44619030,9140,9140,9140,9140,0
20240613,105600,44619030,9140,9140,9140,9140,0
20240613,105500,44619030,9140,9140,9140,9140,0
20240613,105400,44619030,9140,9140,9140,9140,0
20240613,105300,44619030,9140,9140,9140,9140,0
20240613,105200,44619030,9140,9140,9140,9140,0
20240613,105100,44619030,9140,9140,9140,9140,0
20240613,105000,44619030,9140,9140,9140,9140,0
20240613,104900,44619030,9140,9110,9140,9110,601
20240613,104800,39132160,9100,9100,9100,9100,50
20240613,104700,38677160,9100,9100,9100,9100,0
20240613,104600,38677160,9100,9100,9100,9100,0
20240613,104500,38677160,9100,9100,9100,9100,0
20240613,104400,38677160,9100,9100,9100,9100,0
20240613,104300,38677160,9100,9100,9100,9100,0
20240613,104200,38677160,9100,9100,9100,9100,0
20240613,104100,38677160,9100,9100,9100,9100,0
20240613,104000,38677160,9100,9100,9100,9100,0
20240613,103900,38677160,9100,9100,9100,9100,0
20240613,103800,38677160,9100,9100,9100,9100,0
20240613,103700,38677160,9100,9100,9100,9100,0
20240613,103600,38677160,9100,9100,9100,9100,0
20240613,103500,38677160,9100,9100,9100,9100,1
20240613,103400,38668060,9110,9110,9110,9110,0
20240613,103300,38668060,9110,9110,9110,9110,0
20240613,103200,38668060,9110,9110,9110,9110,0
20240613,103100,38668060,9110,9110,9110,9110,0
20240613,103000,38668060,9110,9100,9110,9100,1123
20240613,102900,28441010,9110,9110,9110,9110,0
20240613,102800,28441010,9110,9110,9110,9110,0
20240613,102700,28441010,9110,9110,9110,9110,141
20240613,102600,27156500,9110,9110,9110,9110,0
20240613,102500,27156500,9110,9110,9110,9110,0
20240613,102400,27156500,9110,9110,9110,9110,0
20240613,102300,27156500,9110,9110,9110,9110,8
20240613,102200,27083620,9110,9110,9110,9110,4
20240613,102100,27047180,9110,9110,9110,9110,0
20240613,102000,27047180,9110,9110,9110,9110,0
20240613,101900,27047180,9110,9110,9110,9110,0
20240613,101800,27047180,9110,9110,9110,9110,1
20240613,101700,27038070,9110,9110,9110,9110,1
20240613,101600,27028960,9120,9120,9120,9120,0
20240613,101500,27028960,9120,9120,9120,9120,0
20240613,101400,27028960,9120,9120,9120,9120,0
20240613,101300,27028960,9120,9120,9120,9120,0
20240613,101200,27028960,9120,9120,9120,9120,0
20240613,101100,27028960,9120,9120,9120,9120,0
20240613,101000,27028960,9120,9110,9120,9110,150
20240613,100900,25662420,9110,9110,9110,9110,0
20240613,100800,25662420,9110,9110,9110,9110,0
20240613,100700,25662420,9110,9110,9110,9110,0
20240613,100600,25662420,9110,9110,9110,9110,0
20240613,100500,25662420,9110,9110,9110,9110,2
20240613,100400,25644200,9110,9110,9110,9110,0
20240613,100300,25644200,9110,9110,9110,9110,0
20240613,100200,25644200,9110,9110,9110,9110,0
20240613,100100,25644200,9110,9110,9110,9110,0
20240613,100000,25644200,9110,9110,9110,9110,0
20240613,095900,25644200,9110,9110,9110,9110,1
20240613,095800,25635090,9120,9120,9120,9120,0
20240613,095700,25635090,9120,9120,9120,9120,0
20240613,095600,25635090,9120,9120,9120,9120,0
20240613,095500,25635090,9120,9120,9120,9120,0
20240613,095400,25635090,9120,9120,9120,9120,10
20240613,095300,25543890,9110,9110,9110,9110,15
20240613,095200,25407240,9110,9110,9110,9110,15
20240613,095100,25270590,9100,9100,9100,9100,0
20240613,095000,25270590,9100,9100,9100,9100,143
20240613,094900,23969290,9100,9100,9100,9100,1
20240613,094800,23960190,9100,9100,9100,9100,27
20240613,094700,23714490,9100,9100,9100,9100,0
20240613,094600,23714490,9100,9100,9100,9100,1
20240613,094500,23705390,9120,9120,9120,9120,2
20240613,094400,23687150,9120,9120,9120,9120,0
20240613,094300,23687150,9120,9120,9120,9120,0
20240613,094200,23687150,9120,9120,9120,9120,9
20240613,094100,23605070,9120,9120,9120,9120,0
20240613,094000,23605070,9120,9120,9120,9120,0
20240613,093900,23605070,9120,9120,9120,9120,0
20240613,093800,23605070,9120,9120,9120,9120,0
20240613,093700,23605070,9120,9100,9120,9100,31
20240613,093600,23322950,9100,9100,9100,9100,100
20240613,093500,22412950,9100,9100,9100,9100,0
20240613,093400,22412950,9100,9100,9100,9100,48
20240613,093300,21976150,9100,9100,9100,9100,0
20240613,093200,21976150,9100,9100,9100,9100,0
20240613,093100,21976150,9100,9100,9100,9100,0
20240613,093000,21976150,9100,9110,9110,9100,340
20240613,092900,18881710,9110,9100,9110,9100,174
20240613,092800,17298270,9110,9110,9110,9110,2
20240613,092700,17280050,9100,9100,9100,9100,30
20240613,092600,17007050,9100,9100,9100,9100,0
20240613,092500,17007050,9100,9100,9100,9100,0
20240613,092400,17007050,9100,9100,9100,9100,0
20240613,092300,17007050,9100,9100,9100,9100,0
20240613,092200,17007050,9100,9100,9100,9100,33
20240613,092100,16706750,9120,9120,9120,9120,0
20240613,092000,16706750,9120,9120,9120,9120,0
20240613,091900,16706750,9120,9120,9120,9120,0
20240613,091800,16706750,9120,9120,9120,9120,0
20240613,091700,16706750,9120,9120,9120,9120,1
20240613,091600,16697630,9100,9100,9100,9100,0
20240613,091500,16697630,9100,9100,9100,9100,148
20240613,091400,15350830,9100,9110,9110,9100,100
20240613,091300,14440220,9130,9130,9130,9130,0
20240613,091200,14440220,9130,9130,9130,9130,0
20240613,091100,14440220,9130,9130,9130,9130,0
20240613,091000,14440220,9130,9130,9130,9130,0
20240613,090900,14440220,9130,9130,9130,9130,0
20240613,090800,14440220,9130,9100,9130,9100,12
20240613,090700,14330960,9100,9100,9100,9100,131
20240613,090600,13138860,9100,9100,9100,9100,1
20240613,090500,13129760,9050,9050,9050,9050,100
20240613,090400,12224760,9090,9090,9090,9090,0
20240613,090300,12224760,9090,9090,9090,9090,1
20240613,090200,12215670,9080,9130,9130,9010,1307
20240613,090100,402590,9150,9150,9150,9150,3
20240613,090000,375140,9140,9150,9150,9140,41