KissMeData/016710/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190100,193042260,8980,8980,8980,8980,54
20240613,190000,193042260,8980,8980,8980,8980,0
20240613,185900,193042260,8980,8980,8980,8980,0
20240613,185800,193042260,8980,8980,8980,8980,0
20240613,185700,193042260,8980,8980,8980,8980,0
20240613,185600,193042260,8980,8980,8980,8980,0
20240613,185500,193042260,8980,8980,8980,8980,0
20240613,185400,193042260,8980,8980,8980,8980,0
20240613,185300,193042260,8980,8980,8980,8980,0
20240613,185200,193042260,8980,8980,8980,8980,0
20240613,185100,193042260,8980,8980,8980,8980,0
20240613,185000,193042260,8980,8980,8980,8980,0
20240613,184900,193042260,8980,8980,8980,8980,0
20240613,184800,193042260,8980,8980,8980,8980,0
20240613,184700,193042260,8980,8980,8980,8980,0
20240613,184600,193042260,8980,8980,8980,8980,0
20240613,184500,193042260,8980,8980,8980,8980,0
20240613,184400,193042260,8980,8980,8980,8980,0
20240613,184300,193042260,8980,8980,8980,8980,0
20240613,184200,193042260,8980,8980,8980,8980,0
20240613,184100,193042260,8980,8980,8980,8980,0
20240613,184000,193042260,8980,8980,8980,8980,0
20240613,183900,193042260,8980,8980,8980,8980,0
20240613,183800,193042260,8980,8980,8980,8980,0
20240613,183700,193042260,8980,8980,8980,8980,0
20240613,183600,193042260,8980,8980,8980,8980,0
20240613,183500,193042260,8980,8980,8980,8980,0
20240613,183400,193042260,8980,8980,8980,8980,0
20240613,183300,193042260,8980,8980,8980,8980,0
20240613,183200,193042260,8980,8980,8980,8980,0
20240613,183100,193042260,8980,8980,8980,8980,54
20240613,183000,193042260,8980,8980,8980,8980,0
20240613,182900,193042260,8980,8980,8980,8980,0
20240613,182800,193042260,8980,8980,8980,8980,0
20240613,182700,193042260,8980,8980,8980,8980,0
20240613,182600,193042260,8980,8980,8980,8980,0
20240613,182500,193042260,8980,8980,8980,8980,0
20240613,182400,193042260,8980,8980,8980,8980,0
20240613,182300,193042260,8980,8980,8980,8980,0
20240613,182200,193042260,8980,8980,8980,8980,0
20240613,182100,193042260,8980,8980,8980,8980,0
20240613,182000,193042260,8980,8980,8980,8980,0
20240613,181900,193042260,8980,8980,8980,8980,0
20240613,181800,193042260,8980,8980,8980,8980,0
20240613,181700,193042260,8980,8980,8980,8980,0
20240613,181600,193042260,8980,8980,8980,8980,0
20240613,181500,193042260,8980,8980,8980,8980,0
20240613,181400,193042260,8980,8980,8980,8980,0
20240613,181300,193042260,8980,8980,8980,8980,0
20240613,181200,193042260,8980,8980,8980,8980,0
20240613,181100,193042260,8980,8980,8980,8980,0
20240613,181000,193042260,8980,8980,8980,8980,0
20240613,180900,193042260,8980,8980,8980,8980,0
20240613,180800,193042260,8980,8980,8980,8980,0
20240613,180700,193042260,8980,8980,8980,8980,0
20240613,180600,193042260,8980,8980,8980,8980,0
20240613,180500,193042260,8980,8980,8980,8980,0
20240613,180400,193042260,8980,8980,8980,8980,0
20240613,180300,193042260,8980,8980,8980,8980,0
20240613,180200,193042260,8980,8980,8980,8980,0
20240613,180100,193042260,8980,8980,8980,8980,54
20240613,180000,193042260,8980,8980,8980,8980,0
20240613,175900,193042260,8980,8980,8980,8980,0
20240613,175800,193042260,8980,8980,8980,8980,0
20240613,175700,193042260,8980,8980,8980,8980,0
20240613,175600,193042260,8980,8980,8980,8980,0
20240613,175500,193042260,8980,8980,8980,8980,0
20240613,175400,193042260,8980,8980,8980,8980,0
20240613,175300,193042260,8980,8980,8980,8980,0
20240613,175200,193042260,8980,8980,8980,8980,0
20240613,175100,193042260,8980,8980,8980,8980,0
20240613,175000,193042260,8980,8980,8980,8980,0
20240613,174900,193042260,8980,8980,8980,8980,0
20240613,174800,193042260,8980,8980,8980,8980,0
20240613,174700,193042260,8980,8980,8980,8980,0
20240613,174600,193042260,8980,8980,8980,8980,0
20240613,174500,193042260,8980,8980,8980,8980,0
20240613,174400,193042260,8980,8980,8980,8980,0
20240613,174300,193042260,8980,8980,8980,8980,0
20240613,174200,193042260,8980,8980,8980,8980,0
20240613,174100,193042260,8980,8980,8980,8980,0
20240613,174000,193042260,8980,8980,8980,8980,0
20240613,173900,193042260,8980,8980,8980,8980,0
20240613,173800,193042260,8980,8980,8980,8980,0
20240613,173700,193042260,8980,8980,8980,8980,0
20240613,173600,193042260,8980,8980,8980,8980,0
20240613,173500,193042260,8980,8980,8980,8980,0
20240613,173400,193042260,8980,8980,8980,8980,0
20240613,173300,193042260,8980,8980,8980,8980,0
20240613,173200,193042260,8980,8980,8980,8980,0
20240613,173100,193042260,8980,8980,8980,8980,54
20240613,173000,193042260,8980,8980,8980,8980,0
20240613,172900,193042260,8980,8980,8980,8980,0
20240613,172800,193042260,8980,8980,8980,8980,0
20240613,172700,193042260,8980,8980,8980,8980,0
20240613,172600,193042260,8980,8980,8980,8980,0
20240613,172500,193042260,8980,8980,8980,8980,0
20240613,172400,193042260,8980,8980,8980,8980,0
20240613,172300,193042260,8980,8980,8980,8980,0
20240613,172200,193042260,8980,8980,8980,8980,0
20240613,172100,193042260,8980,8980,8980,8980,0
20240613,172000,193042260,8980,8980,8980,8980,0
20240613,171900,193042260,8980,8980,8980,8980,0
20240613,171800,193042260,8980,8980,8980,8980,0
20240613,171700,193042260,8980,8980,8980,8980,0
20240613,171600,193042260,8980,8980,8980,8980,0
20240613,171500,193042260,8980,8980,8980,8980,0
20240613,171400,193042260,8980,8980,8980,8980,0
20240613,171300,193042260,8980,8980,8980,8980,0
20240613,171200,193042260,8980,8980,8980,8980,0
20240613,171100,193042260,8980,8980,8980,8980,0
20240613,171000,193042260,8980,8980,8980,8980,0
20240613,170900,193042260,8980,8980,8980,8980,0
20240613,170800,193042260,8980,8980,8980,8980,0
20240613,170700,193042260,8980,8980,8980,8980,0
20240613,170600,193042260,8980,8980,8980,8980,0
20240613,170500,193042260,8980,8980,8980,8980,0
20240613,170400,193042260,8980,8980,8980,8980,0
20240613,170300,193042260,8980,8980,8980,8980,0
20240613,170200,193042260,8980,8980,8980,8980,0
20240613,170100,193042260,8980,8980,8980,8980,54
20240613,170000,193042260,8980,8980,8980,8980,0
20240613,165900,193042260,8980,8980,8980,8980,0
20240613,165800,193042260,8980,8980,8980,8980,0
20240613,165700,193042260,8980,8980,8980,8980,0
20240613,165600,193042260,8980,8980,8980,8980,0
20240613,165500,193042260,8980,8980,8980,8980,0
20240613,165400,193042260,8980,8980,8980,8980,0
20240613,165300,193042260,8980,8980,8980,8980,0
20240613,165200,193042260,8980,8980,8980,8980,0
20240613,165100,193042260,8980,8980,8980,8980,0
20240613,165000,193042260,8980,8980,8980,8980,0
20240613,164900,193042260,8980,8980,8980,8980,0
20240613,164800,193042260,8980,8980,8980,8980,0
20240613,164700,193042260,8980,8980,8980,8980,0
20240613,164600,193042260,8980,8980,8980,8980,0
20240613,164500,193042260,8980,8980,8980,8980,0
20240613,164400,193042260,8980,8980,8980,8980,0
20240613,164300,193042260,8980,8980,8980,8980,0
20240613,164200,193042260,8980,8980,8980,8980,0
20240613,164100,193042260,8980,8980,8980,8980,0
20240613,164000,193042260,8980,8980,8980,8980,0
20240613,163900,193042260,8980,8980,8980,8980,0
20240613,163800,193042260,8980,8980,8980,8980,0
20240613,163700,193042260,8980,8980,8980,8980,0
20240613,163600,193042260,8980,8980,8980,8980,0
20240613,163500,193042260,8980,8980,8980,8980,0
20240613,163400,193042260,8980,8980,8980,8980,0
20240613,163300,193042260,8980,8980,8980,8980,0
20240613,163200,193042260,8980,8980,8980,8980,0
20240613,163100,193042260,8980,8980,8980,8980,54
20240613,163000,193042260,8980,8980,8980,8980,0
20240613,162900,193042260,8980,8980,8980,8980,0
20240613,162800,193042260,8980,8980,8980,8980,0
20240613,162700,193042260,8980,8980,8980,8980,0
20240613,162600,193042260,8980,8980,8980,8980,0
20240613,162500,193042260,8980,8980,8980,8980,0
20240613,162400,193042260,8980,8980,8980,8980,0
20240613,162300,193042260,8980,8980,8980,8980,0
20240613,162200,193042260,8980,8980,8980,8980,0
20240613,162100,193042260,8980,8980,8980,8980,0
20240613,162000,193042260,8980,8980,8980,8980,0
20240613,161900,193042260,8980,8980,8980,8980,0
20240613,161800,193042260,8980,8980,8980,8980,0
20240613,161700,193042260,8980,8980,8980,8980,0
20240613,161600,193042260,8980,8980,8980,8980,0
20240613,161500,193042260,8980,8980,8980,8980,0
20240613,161400,193042260,8980,8980,8980,8980,0
20240613,161300,193042260,8980,8980,8980,8980,0
20240613,161200,193042260,8980,8980,8980,8980,0
20240613,161100,193042260,8980,8980,8980,8980,0
20240613,161000,193042260,8980,8980,8980,8980,0
20240613,160900,193042260,8980,8980,8980,8980,0
20240613,160800,193042260,8980,8980,8980,8980,0
20240613,160700,193042260,8980,8980,8980,8980,0
20240613,160600,193042260,8980,8980,8980,8980,0
20240613,160500,193042260,8980,8980,8980,8980,0
20240613,160400,193042260,8980,8980,8980,8980,0
20240613,160300,193042260,8980,8980,8980,8980,0
20240613,160200,193042260,8980,8980,8980,8980,0
20240613,160100,193042260,8980,8980,8980,8980,54
20240613,160000,193042260,8980,8980,8980,8980,0
20240613,155900,193042260,8980,8980,8980,8980,0
20240613,155800,193042260,8980,8980,8980,8980,0
20240613,155700,193042260,8980,8980,8980,8980,0
20240613,155600,193042260,8980,8980,8980,8980,0
20240613,155500,193042260,8980,8980,8980,8980,0
20240613,155400,193042260,8980,8980,8980,8980,0
20240613,155300,193042260,8980,8980,8980,8980,0
20240613,155200,193042260,8980,8980,8980,8980,0
20240613,155100,193042260,8980,8980,8980,8980,0
20240613,155000,193042260,8980,8980,8980,8980,0
20240613,154900,193042260,8980,8980,8980,8980,0
20240613,154800,193042260,8980,8980,8980,8980,0
20240613,154700,193042260,8980,8980,8980,8980,0
20240613,154600,193042260,8980,8980,8980,8980,0
20240613,154500,193042260,8980,8980,8980,8980,0
20240613,154400,193042260,8980,8980,8980,8980,0
20240613,154300,193042260,8980,8980,8980,8980,0
20240613,154200,193042260,8980,8980,8980,8980,0
20240613,154100,193042260,8980,8980,8980,8980,0
20240613,154000,193042260,8980,8980,8980,8980,0
20240613,153900,193042260,8980,8980,8980,8980,0
20240613,153800,193042260,8980,8980,8980,8980,0
20240613,153700,193042260,8980,8980,8980,8980,0
20240613,153600,193042260,8980,8980,8980,8980,0
20240613,153500,193042260,8980,8980,8980,8980,0
20240613,153400,193042260,8980,8980,8980,8980,0
20240613,153300,193042260,8980,8980,8980,8980,0
20240613,153200,193042260,8980,8980,8980,8980,0
20240613,153100,193042260,8980,8980,8980,8980,54
20240613,153000,193042260,8980,8980,8980,8980,54
20240613,152900,192557340,9010,9010,9010,9010,0
20240613,152800,192557340,9010,9010,9010,9010,0
20240613,152700,192557340,9010,9010,9010,9010,0
20240613,152600,192557340,9010,9010,9010,9010,0
20240613,152500,192557340,9010,9010,9010,9010,0
20240613,152400,192557340,9010,9010,9010,9010,0
20240613,152300,192557340,9010,9010,9010,9010,0
20240613,152200,192557340,9010,9010,9010,9010,0
20240613,152100,192557340,9010,9010,9010,9010,0
20240613,152000,192557340,9010,9010,9010,9010,0
20240613,151900,192557340,9010,8980,9010,8980,35
20240613,151800,192242570,8990,8990,8990,8990,7
20240613,151700,192179640,9000,9000,9000,9000,2
20240613,151600,192161640,9000,9020,9020,9000,138
20240613,151500,190917020,9020,9020,9020,9020,19
20240613,151400,190745640,9020,9020,9020,9020,2
20240613,151300,190727600,9020,9020,9020,9020,0
20240613,151200,190727600,9020,9020,9020,9020,1
20240613,151100,190718580,9030,9030,9030,9030,38
20240613,151000,190375440,9030,9030,9030,9030,0
20240613,150900,190375440,9030,9030,9030,9030,110
20240613,150800,189382140,9020,9020,9020,9020,0
20240613,150700,189382140,9020,9020,9020,9020,50
20240613,150600,188931140,9020,9020,9020,9020,0
20240613,150500,188931140,9020,9020,9020,9020,80
20240613,150400,188209540,9020,9020,9020,9020,51
20240613,150300,187749520,9030,9030,9030,9030,4
20240613,150200,187713400,9020,9020,9020,9020,101
20240613,150100,186802380,9020,9020,9020,9020,0
20240613,150000,186802380,9020,9020,9020,9020,21
20240613,145900,186612960,9020,9020,9020,9020,100
20240613,145800,185710960,9030,9030,9030,9030,53
20240613,145700,185232370,9030,9030,9030,9030,50
20240613,145600,184780870,9030,9030,9030,9030,51
20240613,145500,184320340,9020,9020,9020,9020,4
20240613,145400,184284260,9030,9020,9030,9020,11
20240613,145300,184184990,9020,9020,9020,9020,30
20240613,145200,183914390,9020,9020,9020,9020,0
20240613,145100,183914390,9020,9020,9020,9020,197
20240613,145000,182137450,9010,9010,9010,9010,0
20240613,144900,182137450,9010,9010,9010,9010,287
20240613,144800,179551580,9010,9010,9010,9010,0
20240613,144700,179551580,9010,9010,9010,9010,0
20240613,144600,179551580,9010,9010,9010,9010,5
20240613,144500,179506530,9000,9000,9000,9000,0
20240613,144400,179506530,9000,9000,9000,9000,32
20240613,144300,179218530,9000,9000,9000,9000,0
20240613,144200,179218530,9000,9000,9000,9000,0
20240613,144100,179218530,9000,9000,9000,9000,1
20240613,144000,179209530,9000,9000,9000,9000,0
20240613,143900,179209530,9000,9000,9000,9000,0
20240613,143800,179209530,9000,9000,9000,9000,206
20240613,143700,177355530,9000,9000,9000,9000,0
20240613,143600,177355530,9000,9000,9000,9000,0
20240613,143500,177355530,9000,9000,9000,9000,0
20240613,143400,177355530,9000,9000,9000,9000,0
20240613,143300,177355530,9000,9000,9000,9000,0
20240613,143200,177355530,9000,9000,9000,9000,0
20240613,143100,177355530,9000,9000,9000,9000,0
20240613,143000,177355530,9000,9000,9000,9000,246
20240613,142900,175141530,8990,8990,8990,8990,0
20240613,142800,175141530,8990,9000,9000,8990,213
20240613,142700,173224540,9000,9000,9000,9000,0
20240613,142600,173224540,9000,9000,9000,9000,0
20240613,142500,173224540,9000,9000,9000,9000,100
20240613,142400,172324540,9010,9010,9010,9010,0
20240613,142300,172324540,9010,9010,9010,9010,0
20240613,142200,172324540,9010,9010,9010,9010,0
20240613,142100,172324540,9010,9010,9010,9010,62
20240613,142000,171765920,9000,9000,9000,9000,31
20240613,141900,171486920,8990,8990,8990,8990,43
20240613,141800,171100350,8990,8990,8990,8990,0
20240613,141700,171100350,8990,8990,8990,8990,0
20240613,141600,171100350,8990,8990,8990,8990,1
20240613,141500,171091360,8980,8980,8980,8980,15
20240613,141400,170956660,8980,8980,8980,8980,0
20240613,141300,170956660,8980,8980,8980,8980,0
20240613,141200,170956660,8980,8980,8980,8980,8
20240613,141100,170884820,8980,8980,8980,8980,6
20240613,141000,170830940,8980,8980,8980,8980,0
20240613,140900,170830940,8980,8980,8980,8980,1
20240613,140800,170821960,8990,8990,8990,8990,0
20240613,140700,170821960,8990,8990,8990,8990,0
20240613,140600,170821960,8990,8990,8990,8990,0
20240613,140500,170821960,8990,8990,8990,8990,0
20240613,140400,170821960,8990,8990,8990,8990,0
20240613,140300,170821960,8990,8990,8990,8990,0
20240613,140200,170821960,8990,8990,8990,8990,0
20240613,140100,170821960,8990,8990,8990,8990,0
20240613,140000,170821960,8990,8990,8990,8990,1
20240613,135900,170812970,8990,8990,8990,8990,0
20240613,135800,170812970,8990,8990,8990,8990,0
20240613,135700,170812970,8990,8990,8990,8990,0
20240613,135600,170812970,8990,8990,8990,8990,0
20240613,135500,170812970,8990,8990,8990,8990,56
20240613,135400,170309530,9000,9000,9000,9000,0
20240613,135300,170309530,9000,9000,9000,9000,0
20240613,135200,170309530,9000,9000,9000,9000,0
20240613,135100,170309530,9000,9000,9000,9000,0
20240613,135000,170309530,9000,9000,9000,9000,0
20240613,134900,170309530,9000,9000,9000,9000,0
20240613,134800,170309530,9000,9000,9000,9000,0
20240613,134700,170309530,9000,9000,9000,9000,0
20240613,134600,170309530,9000,9000,9000,9000,0
20240613,134500,170309530,9000,9000,9000,9000,0
20240613,134400,170309530,9000,9000,9000,9000,0
20240613,134300,170309530,9000,9000,9000,9000,60
20240613,134200,169769530,8980,8980,8980,8980,0
20240613,134100,169769530,8980,8980,8980,8980,0
20240613,134000,169769530,8980,8980,8980,8980,0
20240613,133900,169769530,8980,8980,8980,8980,0
20240613,133800,169769530,8980,8980,8980,8980,0
20240613,133700,169769530,8980,8980,8980,8980,0
20240613,133600,169769530,8980,8980,8980,8980,0
20240613,133500,169769530,8980,8980,8980,8980,11
20240613,133400,169670750,9000,9000,9000,9000,0
20240613,133300,169670750,9000,8980,9000,8980,145
20240613,133200,168367220,8970,8970,8970,8970,0
20240613,133100,168367220,8970,8970,8970,8970,0
20240613,133000,168367220,8970,8970,8970,8970,0
20240613,132900,168367220,8970,8970,8970,8970,0
20240613,132800,168367220,8970,8970,8970,8970,2
20240613,132700,168349280,8980,8980,8980,8980,3
20240613,132600,168322340,8970,8970,8970,8970,0
20240613,132500,168322340,8970,8970,8970,8970,0
20240613,132400,168322340,8970,8970,8970,8970,53
20240613,132300,167846930,8980,8980,8980,8980,0
20240613,132200,167846930,8980,8980,8980,8980,0
20240613,132100,167846930,8980,8980,8980,8980,0
20240613,132000,167846930,8980,8980,8980,8980,0
20240613,131900,167846930,8980,8980,8980,8980,15
20240613,131800,167712230,9000,9000,9000,9000,0
20240613,131700,167712230,9000,9000,9000,9000,0
20240613,131600,167712230,9000,9000,9000,9000,0
20240613,131500,167712230,9000,9000,9000,9000,176
20240613,131400,166128230,9000,9010,9010,9000,600
20240613,131300,160727850,9010,9010,9010,9010,0
20240613,131200,160727850,9010,9010,9010,9010,102
20240613,131100,159808830,9010,9010,9010,9010,0
20240613,131000,159808830,9010,9010,9010,9010,0
20240613,130900,159808830,9010,9010,9010,9010,2
20240613,130800,159790810,9010,9010,9010,9010,2
20240613,130700,159772790,9010,9010,9010,9010,13
20240613,130600,159655660,9020,9020,9020,9020,53
20240613,130500,159177600,9020,9020,9020,9020,0
20240613,130400,159177600,9020,9010,9020,9010,56
20240613,130300,158672500,9010,9010,9010,9010,0
20240613,130200,158672500,9010,9010,9010,9010,2
20240613,130100,158654480,9020,9020,9020,9020,0
20240613,130000,158654480,9020,9020,9020,9020,0
20240613,125900,158654480,9020,9020,9020,9020,1
20240613,125800,158645460,9010,9010,9010,9010,0
20240613,125700,158645460,9010,9010,9010,9010,0
20240613,125600,158645460,9010,9010,9010,9010,0
20240613,125500,158645460,9010,9010,9010,9010,2
20240613,125400,158627440,9010,9010,9010,9010,0
20240613,125300,158627440,9010,9010,9010,9010,0
20240613,125200,158627440,9010,9010,9010,9010,0
20240613,125100,158627440,9010,9010,9010,9010,0
20240613,125000,158627440,9010,9010,9010,9010,0
20240613,124900,158627440,9010,9010,9010,9010,0
20240613,124800,158627440,9010,9010,9010,9010,100
20240613,124700,157726440,9020,9020,9020,9020,0
20240613,124600,157726440,9020,9020,9020,9020,1
20240613,124500,157717420,9020,9020,9020,9020,0
20240613,124400,157717420,9020,9020,9020,9020,3
20240613,124300,157690360,9010,9010,9010,9010,0
20240613,124200,157690360,9010,9010,9010,9010,0
20240613,124100,157690360,9010,9010,9010,9010,23
20240613,124000,157483130,9000,9000,9000,9000,0
20240613,123900,157483130,9000,9000,9000,9000,40
20240613,123800,157123130,8990,8990,8990,8990,0
20240613,123700,157123130,8990,8990,8990,8990,0
20240613,123600,157123130,8990,8990,8990,8990,0
20240613,123500,157123130,8990,8990,8990,8990,0
20240613,123400,157123130,8990,8990,8990,8990,0
20240613,123300,157123130,8990,9000,9000,8990,145
20240613,123200,155818880,9000,9000,9000,9000,1
20240613,123100,155809880,9000,9000,9000,9000,626
20240613,123000,150175880,9010,9010,9010,9010,71
20240613,122900,149536170,9010,9010,9010,9010,0
20240613,122800,149536170,9010,9010,9010,9010,0
20240613,122700,149536170,9010,9010,9010,9010,0
20240613,122600,149536170,9010,9010,9010,9010,0
20240613,122500,149536170,9010,9010,9010,9010,4
20240613,122400,149500130,9010,9010,9010,9010,500
20240613,122300,144995130,9010,9010,9010,9010,0
20240613,122200,144995130,9010,9020,9020,9010,12
20240613,122100,144886940,9030,9030,9030,9030,0
20240613,122000,144886940,9030,9030,9030,9030,53
20240613,121900,144408350,9030,9030,9030,9030,0
20240613,121800,144408350,9030,9030,9030,9030,0
20240613,121700,144408350,9030,9030,9030,9030,0
20240613,121600,144408350,9030,9030,9030,9030,0
20240613,121500,144408350,9030,9020,9030,9020,54
20240613,121400,143920770,9030,9020,9030,9020,500
20240613,121300,139406800,9030,9020,9030,9020,13
20240613,121200,139289420,9020,9020,9020,9020,15
20240613,121100,139154120,9020,9020,9020,9020,96
20240613,121000,138288200,9010,9010,9010,9010,0
20240613,120900,138288200,9010,9010,9010,9010,0
20240613,120800,138288200,9010,9010,9010,9010,100
20240613,120700,137387200,9010,9010,9010,9010,0
20240613,120600,137387200,9010,9010,9010,9010,0
20240613,120500,137387200,9010,9010,9010,9010,80
20240613,120400,136666400,9000,9000,9000,9000,2
20240613,120300,136648400,9010,9010,9010,9010,0
20240613,120200,136648400,9010,9010,9010,9010,0
20240613,120100,136648400,9010,9010,9010,9010,10
20240613,120000,136558300,9010,9010,9010,9010,20
20240613,115900,136378100,9010,9010,9010,9010,10
20240613,115800,136288000,9000,9000,9000,9000,2
20240613,115700,136270000,9010,9010,9010,9010,200
20240613,115600,134468000,9010,9010,9010,9010,0
20240613,115500,134468000,9010,9010,9010,9010,10
20240613,115400,134377900,9020,9020,9020,9020,0
20240613,115300,134377900,9020,9020,9020,9020,1
20240613,115200,134368880,9010,9010,9010,9010,0
20240613,115100,134368880,9010,9010,9010,9010,100
20240613,115000,133467880,9010,9010,9010,9010,4
20240613,114900,133431840,9020,9020,9020,9020,0
20240613,114800,133431840,9020,9020,9020,9020,0
20240613,114700,133431840,9020,9020,9020,9020,0
20240613,114600,133431840,9020,9020,9020,9020,0
20240613,114500,133431840,9020,9020,9020,9020,0
20240613,114400,133431840,9020,9020,9020,9020,0
20240613,114300,133431840,9020,9020,9020,9020,0
20240613,114200,133431840,9020,9020,9020,9020,105
20240613,114100,132484740,9030,9010,9030,9010,75
20240613,114000,131807760,9020,9020,9020,9020,0
20240613,113900,131807760,9020,9020,9020,9020,0
20240613,113800,131807760,9020,9020,9020,9020,0
20240613,113700,131807760,9020,9020,9020,9020,0
20240613,113600,131807760,9020,9020,9020,9020,0
20240613,113500,131807760,9020,9020,9020,9020,0
20240613,113400,131807760,9020,9020,9020,9020,2
20240613,113300,131789720,9020,9020,9020,9020,116
20240613,113200,130743400,9020,9020,9020,9020,40
20240613,113100,130382600,9010,9000,9010,9000,12
20240613,113000,130274500,9010,9010,9010,9010,0
20240613,112900,130274500,9010,9000,9010,9000,226
20240613,112800,128239990,9010,9010,9010,9010,2
20240613,112700,128221970,9020,9020,9020,9020,0
20240613,112600,128221970,9020,9020,9020,9020,60
20240613,112500,127680770,9020,9020,9020,9020,0
20240613,112400,127680770,9020,9020,9020,9020,23
20240613,112300,127473310,9020,9020,9020,9020,2
20240613,112200,127455270,9010,9020,9020,9010,170
20240613,112100,125922870,9020,9020,9020,9020,0
20240613,112000,125922870,9020,9020,9020,9020,2
20240613,111900,125904830,9020,9020,9020,9020,0
20240613,111800,125904830,9020,9020,9020,9020,0
20240613,111700,125904830,9020,9020,9020,9020,2
20240613,111600,125886790,9020,9020,9020,9020,0
20240613,111500,125886790,9020,9020,9020,9020,0
20240613,111400,125886790,9020,9020,9020,9020,2
20240613,111300,125868750,9020,9020,9020,9020,20
20240613,111200,125688350,9020,9010,9020,9010,131
20240613,111100,124507540,9010,9010,9010,9010,100
20240613,111000,123606540,9010,9010,9010,9010,100
20240613,110900,122705540,9010,9010,9010,9010,0
20240613,110800,122705540,9010,9010,9010,9010,0
20240613,110700,122705540,9010,9010,9010,9010,0
20240613,110600,122705540,9010,9010,9010,9010,5
20240613,110500,122660490,9010,9010,9010,9010,434
20240613,110400,118750150,9000,9000,9000,9000,152
20240613,110300,117382150,9000,9000,9000,9000,203
20240613,110200,115555150,9000,9000,9000,9000,0
20240613,110100,115555150,9000,9000,9000,9000,20
20240613,110000,115375150,9000,9000,9000,9000,1
20240613,105900,115366150,9010,9020,9020,9010,424
20240613,105800,111545350,9020,9020,9020,9020,0
20240613,105700,111545350,9020,9020,9020,9020,129
20240613,105600,110381770,9030,9030,9030,9030,18
20240613,105500,110219230,9030,9030,9030,9030,0
20240613,105400,110219230,9030,9030,9030,9030,70
20240613,105300,109587130,9040,9040,9040,9040,0
20240613,105200,109587130,9040,9040,9040,9040,0
20240613,105100,109587130,9040,9040,9040,9040,102
20240613,105000,108665050,9010,9010,9010,9010,1
20240613,104900,108656040,9010,9010,9010,9010,0
20240613,104800,108656040,9010,9010,9010,9010,0
20240613,104700,108656040,9010,9010,9040,9010,421
20240613,104600,104859240,9000,9000,9000,9000,82
20240613,104500,104121240,9000,9000,9000,9000,46
20240613,104400,103707240,9000,9000,9000,9000,100
20240613,104300,102807240,9000,9000,9000,9000,0
20240613,104200,102807240,9000,8990,9000,8990,132
20240613,104100,101619550,8970,8970,8970,8970,2
20240613,104000,101601610,8970,8970,8970,8970,0
20240613,103900,101601610,8970,8970,8970,8970,0
20240613,103800,101601610,8970,8970,8970,8970,302
20240613,103700,98892670,8980,8970,8980,8970,54
20240613,103600,98407880,8970,8970,8970,8970,4
20240613,103500,98372000,8920,8920,8920,8920,0
20240613,103400,98372000,8920,8920,8920,8920,0
20240613,103300,98372000,8920,8950,8950,8920,1000
20240613,103200,89442820,8940,8980,8980,8940,1000
20240613,103100,80501630,8990,8990,8990,8990,1711
20240613,103000,65119740,9010,8990,9010,8990,546
20240613,102900,60205820,8990,8990,8990,8990,65
20240613,102800,59621470,9000,9000,9000,9000,0
20240613,102700,59621470,9000,9000,9000,9000,100
20240613,102600,58721470,9000,9000,9000,9000,0
20240613,102500,58721470,9000,9000,9000,9000,50
20240613,102400,58271470,9000,9000,9000,9000,0
20240613,102300,58271470,9000,9000,9000,9000,0
20240613,102200,58271470,9000,9000,9000,9000,0
20240613,102100,58271470,9000,9000,9000,9000,62
20240613,102000,57713470,9010,9010,9010,9010,3
20240613,101900,57686440,9000,8990,9000,8990,6
20240613,101800,57632460,9000,9000,9000,9000,0
20240613,101700,57632460,9000,9000,9000,9000,8
20240613,101600,57560460,9000,9000,9000,9000,56
20240613,101500,57056460,9000,9000,9000,9000,33
20240613,101400,56759460,9010,9010,9010,9010,0
20240613,101300,56759460,9010,9010,9010,9010,23
20240613,101200,56552230,9010,9010,9010,9010,0
20240613,101100,56552230,9010,9010,9010,9010,5
20240613,101000,56507180,9010,9010,9010,9010,0
20240613,100900,56507180,9010,9010,9010,9010,100
20240613,100800,55606180,9000,9000,9000,9000,530
20240613,100700,50836180,9000,8990,9000,8990,3
20240613,100600,50809190,9000,8990,9000,8990,4
20240613,100500,50773220,8960,8960,8990,8960,37
20240613,100400,50441610,8950,8950,8950,8950,0
20240613,100300,50441610,8950,8950,8950,8950,0
20240613,100200,50441610,8950,8950,8950,8950,100
20240613,100100,49546610,8950,8950,8950,8950,400
20240613,100000,45966610,8950,8950,8950,8950,0
20240613,095900,45966610,8950,8950,8950,8950,43
20240613,095800,45581760,8940,9010,9010,8940,123
20240613,095700,44480780,9010,9010,9010,9010,81
20240613,095600,43750970,9010,9010,9010,9010,0
20240613,095500,43750970,9010,9010,9010,9010,0
20240613,095400,43750970,9010,9010,9010,9010,189
20240613,095300,42048080,9020,9010,9020,9010,25
20240613,095200,41822800,9010,9010,9010,9010,55
20240613,095100,41327250,9010,8990,9010,8990,332
20240613,095000,38339450,9000,8970,9000,8970,2691
20240613,094900,14159080,8950,8950,8950,8950,0
20240613,094800,14159080,8950,8950,8950,8950,2
20240613,094700,14141180,8950,8950,8950,8950,0
20240613,094600,14141180,8950,8950,8950,8950,61
20240613,094500,13595230,8950,8950,8950,8950,2
20240613,094400,13577330,8950,8950,8950,8950,0
20240613,094300,13577330,8950,8950,8950,8950,0
20240613,094200,13577330,8950,8940,8950,8940,542
20240613,094100,8726690,8940,8940,8940,8940,1
20240613,094000,8717750,8940,8940,8940,8940,0
20240613,093900,8717750,8940,8940,8940,8940,0
20240613,093800,8717750,8940,8940,8940,8940,0
20240613,093700,8717750,8940,8940,8940,8940,3
20240613,093600,8690930,8940,8940,8940,8940,0
20240613,093500,8690930,8940,8940,8940,8940,0
20240613,093400,8690930,8940,8930,8940,8930,7
20240613,093300,8628390,8930,8930,8930,8930,0
20240613,093200,8628390,8930,8930,8930,8930,3
20240613,093100,8601600,8950,8950,8950,8950,0
20240613,093000,8601600,8950,8950,8950,8950,0
20240613,092900,8601600,8950,8950,8950,8950,2
20240613,092800,8583700,8920,8930,8930,8920,3
20240613,092700,8556930,8970,8970,8970,8970,0
20240613,092600,8556930,8970,8970,8970,8970,40
20240613,092500,8198130,8980,8980,8980,8980,0
20240613,092400,8198130,8980,8980,8980,8980,0
20240613,092300,8198130,8980,8980,8980,8980,0
20240613,092200,8198130,8980,8950,8980,8920,103
20240613,092100,7274620,8940,8940,8940,8940,22
20240613,092000,7077940,8920,8920,8950,8920,126
20240613,091900,5950420,8950,8950,8950,8950,0
20240613,091800,5950420,8950,8950,8950,8950,0
20240613,091700,5950420,8950,8950,8950,8950,0
20240613,091600,5950420,8950,8920,8950,8920,6
20240613,091500,5896780,8960,8960,8960,8960,0
20240613,091400,5896780,8960,8960,8960,8960,0
20240613,091300,5896780,8960,8960,8960,8960,0
20240613,091200,5896780,8960,8960,8960,8960,2
20240613,091100,5878860,8920,8980,8980,8920,304
20240613,091000,3149180,8980,8980,8980,8980,1
20240613,090900,3140200,8980,8980,8980,8980,0
20240613,090800,3140200,8980,8980,8980,8980,0
20240613,090700,3140200,8980,8980,8980,8980,0
20240613,090600,3140200,8980,8980,8980,8980,1
20240613,090500,3131220,8920,8920,8920,8920,6
20240613,090400,3077700,8920,8920,8920,8920,1
20240613,090300,3068780,8920,8920,8920,8920,0
20240613,090200,3068780,8920,8920,8920,8920,5
20240613,090100,3024180,8920,8920,8920,8920,275
20240613,090000,571180,8920,8920,8920,8920,34