KissMeData/403360/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,203200,8205430,13460,13460,13460,13460,10
20240614,203100,8205430,13460,13460,13460,13460,0
20240614,203000,8205430,13460,13460,13460,13460,0
20240614,202900,8205430,13460,13460,13460,13460,0
20240614,202800,8205430,13460,13460,13460,13460,0
20240614,202700,8205430,13460,13460,13460,13460,0
20240614,202600,8205430,13460,13460,13460,13460,0
20240614,202500,8205430,13460,13460,13460,13460,0
20240614,202400,8205430,13460,13460,13460,13460,0
20240614,202300,8205430,13460,13460,13460,13460,0
20240614,202200,8205430,13460,13460,13460,13460,0
20240614,202100,8205430,13460,13460,13460,13460,0
20240614,202000,8205430,13460,13460,13460,13460,0
20240614,201900,8205430,13460,13460,13460,13460,0
20240614,201800,8205430,13460,13460,13460,13460,0
20240614,201700,8205430,13460,13460,13460,13460,0
20240614,201600,8205430,13460,13460,13460,13460,0
20240614,201500,8205430,13460,13460,13460,13460,0
20240614,201400,8205430,13460,13460,13460,13460,0
20240614,201300,8205430,13460,13460,13460,13460,0
20240614,201200,8205430,13460,13460,13460,13460,0
20240614,201100,8205430,13460,13460,13460,13460,0
20240614,201000,8205430,13460,13460,13460,13460,0
20240614,200900,8205430,13460,13460,13460,13460,0
20240614,200800,8205430,13460,13460,13460,13460,0
20240614,200700,8205430,13460,13460,13460,13460,0
20240614,200600,8205430,13460,13460,13460,13460,0
20240614,200500,8205430,13460,13460,13460,13460,0
20240614,200400,8205430,13460,13460,13460,13460,0
20240614,200300,8205430,13460,13460,13460,13460,0
20240614,200200,8205430,13460,13460,13460,13460,10
20240614,200100,8205430,13460,13460,13460,13460,0
20240614,200000,8205430,13460,13460,13460,13460,0
20240614,195900,8205430,13460,13460,13460,13460,0
20240614,195800,8205430,13460,13460,13460,13460,0
20240614,195700,8205430,13460,13460,13460,13460,0
20240614,195600,8205430,13460,13460,13460,13460,0
20240614,195500,8205430,13460,13460,13460,13460,0
20240614,195400,8205430,13460,13460,13460,13460,0
20240614,195300,8205430,13460,13460,13460,13460,0
20240614,195200,8205430,13460,13460,13460,13460,0
20240614,195100,8205430,13460,13460,13460,13460,0
20240614,195000,8205430,13460,13460,13460,13460,0
20240614,194900,8205430,13460,13460,13460,13460,0
20240614,194800,8205430,13460,13460,13460,13460,0
20240614,194700,8205430,13460,13460,13460,13460,0
20240614,194600,8205430,13460,13460,13460,13460,0
20240614,194500,8205430,13460,13460,13460,13460,0
20240614,194400,8205430,13460,13460,13460,13460,0
20240614,194300,8205430,13460,13460,13460,13460,0
20240614,194200,8205430,13460,13460,13460,13460,0
20240614,194100,8205430,13460,13460,13460,13460,0
20240614,194000,8205430,13460,13460,13460,13460,0
20240614,193900,8205430,13460,13460,13460,13460,0
20240614,193800,8205430,13460,13460,13460,13460,0
20240614,193700,8205430,13460,13460,13460,13460,0
20240614,193600,8205430,13460,13460,13460,13460,0
20240614,193500,8205430,13460,13460,13460,13460,0
20240614,193400,8205430,13460,13460,13460,13460,0
20240614,193300,8205430,13460,13460,13460,13460,0
20240614,193200,8205430,13460,13460,13460,13460,10
20240614,193100,8205430,13460,13460,13460,13460,0
20240614,193000,8205430,13460,13460,13460,13460,0
20240614,192900,8205430,13460,13460,13460,13460,0
20240614,192800,8205430,13460,13460,13460,13460,0
20240614,192700,8205430,13460,13460,13460,13460,0
20240614,192600,8205430,13460,13460,13460,13460,0
20240614,192500,8205430,13460,13460,13460,13460,0
20240614,192400,8205430,13460,13460,13460,13460,0
20240614,192300,8205430,13460,13460,13460,13460,0
20240614,192200,8205430,13460,13460,13460,13460,0
20240614,192100,8205430,13460,13460,13460,13460,0
20240614,192000,8205430,13460,13460,13460,13460,0
20240614,191900,8205430,13460,13460,13460,13460,0
20240614,191800,8205430,13460,13460,13460,13460,0
20240614,191700,8205430,13460,13460,13460,13460,0
20240614,191600,8205430,13460,13460,13460,13460,0
20240614,191500,8205430,13460,13460,13460,13460,0
20240614,191400,8205430,13460,13460,13460,13460,0
20240614,191300,8205430,13460,13460,13460,13460,0
20240614,191200,8205430,13460,13460,13460,13460,0
20240614,191100,8205430,13460,13460,13460,13460,0
20240614,191000,8205430,13460,13460,13460,13460,0
20240614,190900,8205430,13460,13460,13460,13460,0
20240614,190800,8205430,13460,13460,13460,13460,0
20240614,190700,8205430,13460,13460,13460,13460,0
20240614,190600,8205430,13460,13460,13460,13460,0
20240614,190500,8205430,13460,13460,13460,13460,0
20240614,190400,8205430,13460,13460,13460,13460,0
20240614,190300,8205430,13460,13460,13460,13460,0
20240614,190200,8205430,13460,13460,13460,13460,10
20240614,190100,8205430,13460,13460,13460,13460,0
20240614,190000,8205430,13460,13460,13460,13460,0
20240614,185900,8205430,13460,13460,13460,13460,0
20240614,185800,8205430,13460,13460,13460,13460,0
20240614,185700,8205430,13460,13460,13460,13460,0
20240614,185600,8205430,13460,13460,13460,13460,0
20240614,185500,8205430,13460,13460,13460,13460,0
20240614,185400,8205430,13460,13460,13460,13460,0
20240614,185300,8205430,13460,13460,13460,13460,0
20240614,185200,8205430,13460,13460,13460,13460,0
20240614,185100,8205430,13460,13460,13460,13460,0
20240614,185000,8205430,13460,13460,13460,13460,0
20240614,184900,8205430,13460,13460,13460,13460,0
20240614,184800,8205430,13460,13460,13460,13460,0
20240614,184700,8205430,13460,13460,13460,13460,0
20240614,184600,8205430,13460,13460,13460,13460,0
20240614,184500,8205430,13460,13460,13460,13460,0
20240614,184400,8205430,13460,13460,13460,13460,0
20240614,184300,8205430,13460,13460,13460,13460,0
20240614,184200,8205430,13460,13460,13460,13460,0
20240614,184100,8205430,13460,13460,13460,13460,0
20240614,184000,8205430,13460,13460,13460,13460,0
20240614,183900,8205430,13460,13460,13460,13460,0
20240614,183800,8205430,13460,13460,13460,13460,0
20240614,183700,8205430,13460,13460,13460,13460,0
20240614,183600,8205430,13460,13460,13460,13460,0
20240614,183500,8205430,13460,13460,13460,13460,0
20240614,183400,8205430,13460,13460,13460,13460,0
20240614,183300,8205430,13460,13460,13460,13460,0
20240614,183200,8205430,13460,13460,13460,13460,10
20240614,183100,8205430,13460,13460,13460,13460,0
20240614,183000,8205430,13460,13460,13460,13460,0
20240614,182900,8205430,13460,13460,13460,13460,0
20240614,182800,8205430,13460,13460,13460,13460,0
20240614,182700,8205430,13460,13460,13460,13460,0
20240614,182600,8205430,13460,13460,13460,13460,0
20240614,182500,8205430,13460,13460,13460,13460,0
20240614,182400,8205430,13460,13460,13460,13460,0
20240614,182300,8205430,13460,13460,13460,13460,0
20240614,182200,8205430,13460,13460,13460,13460,0
20240614,182100,8205430,13460,13460,13460,13460,0
20240614,182000,8205430,13460,13460,13460,13460,0
20240614,181900,8205430,13460,13460,13460,13460,0
20240614,181800,8205430,13460,13460,13460,13460,0
20240614,181700,8205430,13460,13460,13460,13460,0
20240614,181600,8205430,13460,13460,13460,13460,0
20240614,181500,8205430,13460,13460,13460,13460,0
20240614,181400,8205430,13460,13460,13460,13460,0
20240614,181300,8205430,13460,13460,13460,13460,0
20240614,181200,8205430,13460,13460,13460,13460,0
20240614,181100,8205430,13460,13460,13460,13460,0
20240614,181000,8205430,13460,13460,13460,13460,0
20240614,180900,8205430,13460,13460,13460,13460,0
20240614,180800,8205430,13460,13460,13460,13460,0
20240614,180700,8205430,13460,13460,13460,13460,0
20240614,180600,8205430,13460,13460,13460,13460,0
20240614,180500,8205430,13460,13460,13460,13460,0
20240614,180400,8205430,13460,13460,13460,13460,0
20240614,180300,8205430,13460,13460,13460,13460,0
20240614,180200,8205430,13460,13460,13460,13460,10
20240614,180100,8205430,13460,13460,13460,13460,0
20240614,180000,8205430,13460,13460,13460,13460,0
20240614,175900,8205430,13460,13460,13460,13460,0
20240614,175800,8205430,13460,13460,13460,13460,0
20240614,175700,8205430,13460,13460,13460,13460,0
20240614,175600,8205430,13460,13460,13460,13460,0
20240614,175500,8205430,13460,13460,13460,13460,0
20240614,175400,8205430,13460,13460,13460,13460,0
20240614,175300,8205430,13460,13460,13460,13460,0
20240614,175200,8205430,13460,13460,13460,13460,0
20240614,175100,8205430,13460,13460,13460,13460,0
20240614,175000,8205430,13460,13460,13460,13460,0
20240614,174900,8205430,13460,13460,13460,13460,0
20240614,174800,8205430,13460,13460,13460,13460,0
20240614,174700,8205430,13460,13460,13460,13460,0
20240614,174600,8205430,13460,13460,13460,13460,0
20240614,174500,8205430,13460,13460,13460,13460,0
20240614,174400,8205430,13460,13460,13460,13460,0
20240614,174300,8205430,13460,13460,13460,13460,0
20240614,174200,8205430,13460,13460,13460,13460,0
20240614,174100,8205430,13460,13460,13460,13460,0
20240614,174000,8205430,13460,13460,13460,13460,0
20240614,173900,8205430,13460,13460,13460,13460,0
20240614,173800,8205430,13460,13460,13460,13460,0
20240614,173700,8205430,13460,13460,13460,13460,0
20240614,173600,8205430,13460,13460,13460,13460,0
20240614,173500,8205430,13460,13460,13460,13460,0
20240614,173400,8205430,13460,13460,13460,13460,0
20240614,173300,8205430,13460,13460,13460,13460,0
20240614,173200,8205430,13460,13460,13460,13460,10
20240614,173100,8205430,13460,13460,13460,13460,0
20240614,173000,8205430,13460,13460,13460,13460,0
20240614,172900,8205430,13460,13460,13460,13460,0
20240614,172800,8205430,13460,13460,13460,13460,0
20240614,172700,8205430,13460,13460,13460,13460,0
20240614,172600,8205430,13460,13460,13460,13460,0
20240614,172500,8205430,13460,13460,13460,13460,0
20240614,172400,8205430,13460,13460,13460,13460,0
20240614,172300,8205430,13460,13460,13460,13460,0
20240614,172200,8205430,13460,13460,13460,13460,0
20240614,172100,8205430,13460,13460,13460,13460,0
20240614,172000,8205430,13460,13460,13460,13460,0
20240614,171900,8205430,13460,13460,13460,13460,0
20240614,171800,8205430,13460,13460,13460,13460,0
20240614,171700,8205430,13460,13460,13460,13460,0
20240614,171600,8205430,13460,13460,13460,13460,0
20240614,171500,8205430,13460,13460,13460,13460,0
20240614,171400,8205430,13460,13460,13460,13460,0
20240614,171300,8205430,13460,13460,13460,13460,0
20240614,171200,8205430,13460,13460,13460,13460,0
20240614,171100,8205430,13460,13460,13460,13460,0
20240614,171000,8205430,13460,13460,13460,13460,0
20240614,170900,8205430,13460,13460,13460,13460,0
20240614,170800,8205430,13460,13460,13460,13460,0
20240614,170700,8205430,13460,13460,13460,13460,0
20240614,170600,8205430,13460,13460,13460,13460,0
20240614,170500,8205430,13460,13460,13460,13460,0
20240614,170400,8205430,13460,13460,13460,13460,0
20240614,170300,8205430,13460,13460,13460,13460,0
20240614,170200,8205430,13460,13460,13460,13460,10
20240614,170100,8205430,13460,13460,13460,13460,0
20240614,170000,8205430,13460,13460,13460,13460,0
20240614,165900,8205430,13460,13460,13460,13460,0
20240614,165800,8205430,13460,13460,13460,13460,0
20240614,165700,8205430,13460,13460,13460,13460,0
20240614,165600,8205430,13460,13460,13460,13460,0
20240614,165500,8205430,13460,13460,13460,13460,0
20240614,165400,8205430,13460,13460,13460,13460,0
20240614,165300,8205430,13460,13460,13460,13460,0
20240614,165200,8205430,13460,13460,13460,13460,0
20240614,165100,8205430,13460,13460,13460,13460,0
20240614,165000,8205430,13460,13460,13460,13460,0
20240614,164900,8205430,13460,13460,13460,13460,0
20240614,164800,8205430,13460,13460,13460,13460,0
20240614,164700,8205430,13460,13460,13460,13460,0
20240614,164600,8205430,13460,13460,13460,13460,0
20240614,164500,8205430,13460,13460,13460,13460,0
20240614,164400,8205430,13460,13460,13460,13460,0
20240614,164300,8205430,13460,13460,13460,13460,0
20240614,164200,8205430,13460,13460,13460,13460,0
20240614,164100,8205430,13460,13460,13460,13460,0
20240614,164000,8205430,13460,13460,13460,13460,0
20240614,163900,8205430,13460,13460,13460,13460,0
20240614,163800,8205430,13460,13460,13460,13460,0
20240614,163700,8205430,13460,13460,13460,13460,0
20240614,163600,8205430,13460,13460,13460,13460,0
20240614,163500,8205430,13460,13460,13460,13460,0
20240614,163400,8205430,13460,13460,13460,13460,0
20240614,163300,8205430,13460,13460,13460,13460,0
20240614,163200,8205430,13460,13460,13460,13460,10
20240614,163100,8205430,13460,13460,13460,13460,0
20240614,163000,8205430,13460,13460,13460,13460,0
20240614,162900,8205430,13460,13460,13460,13460,0
20240614,162800,8205430,13460,13460,13460,13460,0
20240614,162700,8205430,13460,13460,13460,13460,0
20240614,162600,8205430,13460,13460,13460,13460,0
20240614,162500,8205430,13460,13460,13460,13460,0
20240614,162400,8205430,13460,13460,13460,13460,0
20240614,162300,8205430,13460,13460,13460,13460,0
20240614,162200,8205430,13460,13460,13460,13460,0
20240614,162100,8205430,13460,13460,13460,13460,0
20240614,162000,8205430,13460,13460,13460,13460,0
20240614,161900,8205430,13460,13460,13460,13460,0
20240614,161800,8205430,13460,13460,13460,13460,0
20240614,161700,8205430,13460,13460,13460,13460,0
20240614,161600,8205430,13460,13460,13460,13460,0
20240614,161500,8205430,13460,13460,13460,13460,0
20240614,161400,8205430,13460,13460,13460,13460,0
20240614,161300,8205430,13460,13460,13460,13460,0
20240614,161200,8205430,13460,13460,13460,13460,0
20240614,161100,8205430,13460,13460,13460,13460,0
20240614,161000,8205430,13460,13460,13460,13460,0
20240614,160900,8205430,13460,13460,13460,13460,0
20240614,160800,8205430,13460,13460,13460,13460,0
20240614,160700,8205430,13460,13460,13460,13460,0
20240614,160600,8205430,13460,13460,13460,13460,0
20240614,160500,8205430,13460,13460,13460,13460,0
20240614,160400,8205430,13460,13460,13460,13460,0
20240614,160300,8205430,13460,13460,13460,13460,0
20240614,160200,8205430,13460,13460,13460,13460,10
20240614,160100,8205430,13460,13460,13460,13460,0
20240614,160000,8205430,13460,13460,13460,13460,0
20240614,155900,8205430,13460,13460,13460,13460,0
20240614,155800,8205430,13460,13460,13460,13460,0
20240614,155700,8205430,13460,13460,13460,13460,0
20240614,155600,8205430,13460,13460,13460,13460,0
20240614,155500,8205430,13460,13460,13460,13460,0
20240614,155400,8205430,13460,13460,13460,13460,0
20240614,155300,8205430,13460,13460,13460,13460,0
20240614,155200,8205430,13460,13460,13460,13460,0
20240614,155100,8205430,13460,13460,13460,13460,0
20240614,155000,8205430,13460,13460,13460,13460,0
20240614,154900,8205430,13460,13460,13460,13460,0
20240614,154800,8205430,13460,13460,13460,13460,0
20240614,154700,8205430,13460,13460,13460,13460,0
20240614,154600,8205430,13460,13460,13460,13460,0
20240614,154500,8205430,13460,13460,13460,13460,0
20240614,154400,8205430,13460,13460,13460,13460,0
20240614,154300,8205430,13460,13460,13460,13460,0
20240614,154200,8205430,13460,13460,13460,13460,0
20240614,154100,8205430,13460,13460,13460,13460,0
20240614,154000,8205430,13460,13460,13460,13460,0
20240614,153900,8205430,13460,13460,13460,13460,0
20240614,153800,8205430,13460,13460,13460,13460,0
20240614,153700,8205430,13460,13460,13460,13460,0
20240614,153600,8205430,13460,13460,13460,13460,0
20240614,153500,8205430,13460,13460,13460,13460,0
20240614,153400,8205430,13460,13460,13460,13460,0
20240614,153300,8205430,13460,13460,13460,13460,0
20240614,153200,8205430,13460,13460,13460,13460,10
20240614,153100,8205430,13460,13460,13460,13460,0
20240614,153000,8205430,13460,13460,13460,13460,0
20240614,152900,8205430,13460,13460,13460,13460,0
20240614,152800,8205430,13460,13460,13460,13460,0
20240614,152700,8205430,13460,13460,13460,13460,0
20240614,152600,8205430,13460,13460,13460,13460,0
20240614,152500,8205430,13460,13460,13460,13460,0
20240614,152400,8205430,13460,13460,13460,13460,0
20240614,152300,8205430,13460,13460,13460,13460,0
20240614,152200,8205430,13460,13460,13460,13460,0
20240614,152100,8205430,13460,13460,13460,13460,0
20240614,152000,8205430,13460,13460,13460,13460,0
20240614,151900,8205430,13460,13460,13460,13460,0
20240614,151800,8205430,13460,13460,13460,13460,0
20240614,151700,8205430,13460,13460,13460,13460,0
20240614,151600,8205430,13460,13460,13460,13460,0
20240614,151500,8205430,13460,13460,13460,13460,0
20240614,151400,8205430,13460,13460,13460,13460,0
20240614,151300,8205430,13460,13460,13460,13460,0
20240614,151200,8205430,13460,13460,13460,13460,0
20240614,151100,8205430,13460,13460,13460,13460,0
20240614,151000,8205430,13460,13460,13460,13460,0
20240614,150900,8205430,13460,13460,13460,13460,0
20240614,150800,8205430,13460,13460,13460,13460,0
20240614,150700,8205430,13460,13460,13460,13460,0
20240614,150600,8205430,13460,13460,13460,13460,0
20240614,150500,8205430,13460,13460,13460,13460,0
20240614,150400,8205430,13460,13460,13460,13460,0
20240614,150300,8205430,13460,13460,13460,13460,0
20240614,150200,8205430,13460,13460,13460,13460,0
20240614,150100,8205430,13460,13460,13460,13460,0
20240614,150000,8205430,13460,13460,13460,13460,0
20240614,145900,8205430,13460,13460,13460,13460,0
20240614,145800,8205430,13460,13460,13460,13460,0
20240614,145700,8205430,13460,13460,13460,13460,0
20240614,145600,8205430,13460,13460,13460,13460,0
20240614,145500,8205430,13460,13460,13460,13460,0
20240614,145400,8205430,13460,13460,13460,13460,0
20240614,145300,8205430,13460,13460,13460,13460,0
20240614,145200,8205430,13460,13460,13460,13460,0
20240614,145100,8205430,13460,13460,13460,13460,0
20240614,145000,8205430,13460,13460,13460,13460,0
20240614,144900,8205430,13460,13460,13460,13460,0
20240614,144800,8205430,13460,13460,13460,13460,0
20240614,144700,8205430,13460,13460,13460,13460,0
20240614,144600,8205430,13460,13460,13460,13460,0
20240614,144500,8205430,13460,13460,13460,13460,0
20240614,144400,8205430,13460,13460,13460,13460,0
20240614,144300,8205430,13460,13460,13460,13460,0
20240614,144200,8205430,13460,13460,13460,13460,0
20240614,144100,8205430,13460,13460,13460,13460,0
20240614,144000,8205430,13460,13460,13460,13460,0
20240614,143900,8205430,13460,13460,13460,13460,0
20240614,143800,8205430,13460,13460,13460,13460,0
20240614,143700,8205430,13460,13460,13460,13460,0
20240614,143600,8205430,13460,13460,13460,13460,0
20240614,143500,8205430,13460,13460,13460,13460,0
20240614,143400,8205430,13460,13460,13460,13460,0
20240614,143300,8205430,13460,13460,13460,13460,0
20240614,143200,8205430,13460,13460,13460,13460,0
20240614,143100,8205430,13460,13460,13460,13460,0
20240614,143000,8205430,13460,13460,13460,13460,0
20240614,142900,8205430,13460,13460,13460,13460,0
20240614,142800,8205430,13460,13460,13460,13460,0
20240614,142700,8205430,13460,13460,13460,13460,0
20240614,142600,8205430,13460,13460,13460,13460,0
20240614,142500,8205430,13460,13460,13460,13460,0
20240614,142400,8205430,13460,13460,13460,13460,0
20240614,142300,8205430,13460,13460,13460,13460,0
20240614,142200,8205430,13460,13460,13460,13460,10
20240614,142100,8070830,13130,13130,13130,13130,0
20240614,142000,8070830,13130,13130,13130,13130,0
20240614,141900,8070830,13130,13130,13130,13130,0
20240614,141800,8070830,13130,13130,13130,13130,0
20240614,141700,8070830,13130,13130,13130,13130,0
20240614,141600,8070830,13130,13130,13130,13130,0
20240614,141500,8070830,13130,13130,13130,13130,0
20240614,141400,8070830,13130,13130,13130,13130,0
20240614,141300,8070830,13130,13130,13130,13130,0
20240614,141200,8070830,13130,13130,13130,13130,0
20240614,141100,8070830,13130,13130,13130,13130,0
20240614,141000,8070830,13130,13130,13130,13130,0
20240614,140900,8070830,13130,13130,13130,13130,0
20240614,140800,8070830,13130,13130,13130,13130,0
20240614,140700,8070830,13130,13130,13130,13130,0
20240614,140600,8070830,13130,13130,13130,13130,0
20240614,140500,8070830,13130,13130,13130,13130,0
20240614,140400,8070830,13130,13130,13130,13130,0
20240614,140300,8070830,13130,13130,13130,13130,0
20240614,140200,8070830,13130,13130,13130,13130,0
20240614,140100,8070830,13130,13130,13130,13130,0
20240614,140000,8070830,13130,13130,13130,13130,0
20240614,135900,8070830,13130,13130,13130,13130,0
20240614,135800,8070830,13130,13130,13130,13130,0
20240614,135700,8070830,13130,13130,13130,13130,0
20240614,135600,8070830,13130,13130,13130,13130,0
20240614,135500,8070830,13130,13130,13130,13130,0
20240614,135400,8070830,13130,13130,13130,13130,0
20240614,135300,8070830,13130,13130,13130,13130,0
20240614,135200,8070830,13130,13130,13130,13130,0
20240614,135100,8070830,13130,13130,13130,13130,0
20240614,135000,8070830,13130,13130,13130,13130,0
20240614,134900,8070830,13130,13130,13130,13130,0
20240614,134800,8070830,13130,13130,13130,13130,0
20240614,134700,8070830,13130,13130,13130,13130,0
20240614,134600,8070830,13130,13130,13130,13130,0
20240614,134500,8070830,13130,13300,13300,13130,20
20240614,134400,7807890,13300,13300,13300,13300,0
20240614,134300,7807890,13300,13300,13300,13300,0
20240614,134200,7807890,13300,13300,13300,13300,0
20240614,134100,7807890,13300,13300,13300,13300,0
20240614,134000,7807890,13300,13300,13300,13300,0
20240614,133900,7807890,13300,13300,13300,13300,0
20240614,133800,7807890,13300,13300,13300,13300,0
20240614,133700,7807890,13300,13300,13300,13300,0
20240614,133600,7807890,13300,13300,13300,13300,0
20240614,133500,7807890,13300,13300,13300,13300,0
20240614,133400,7807890,13300,13300,13300,13300,0
20240614,133300,7807890,13300,13300,13300,13300,0
20240614,133200,7807890,13300,13300,13300,13300,0
20240614,133100,7807890,13300,13300,13300,13300,0
20240614,133000,7807890,13300,13300,13300,13300,0
20240614,132900,7807890,13300,13300,13300,13300,0
20240614,132800,7807890,13300,13300,13300,13300,298
20240614,132700,3844490,13300,13300,13300,13300,0
20240614,132600,3844490,13300,13300,13300,13300,0
20240614,132500,3844490,13300,13300,13300,13300,0
20240614,132400,3844490,13300,13300,13300,13300,0
20240614,132300,3844490,13300,13300,13300,13300,0
20240614,132200,3844490,13300,13300,13300,13300,208
20240614,132100,1078090,13300,13300,13300,13300,0
20240614,132000,1078090,13300,13300,13300,13300,0
20240614,131900,1078090,13300,13300,13300,13300,0
20240614,131800,1078090,13300,13300,13300,13300,0
20240614,131700,1078090,13300,13300,13300,13300,0
20240614,131600,1078090,13300,13300,13300,13300,0
20240614,131500,1078090,13300,13300,13300,13300,0
20240614,131400,1078090,13300,13300,13300,13300,0
20240614,131300,1078090,13300,13300,13300,13300,0
20240614,131200,1078090,13300,13300,13300,13300,10
20240614,131100,945090,13300,13300,13300,13300,0
20240614,131000,945090,13300,13300,13300,13300,0
20240614,130900,945090,13300,13300,13300,13300,0
20240614,130800,945090,13300,13300,13300,13300,0
20240614,130700,945090,13300,13300,13300,13300,0
20240614,130600,945090,13300,13300,13300,13300,0
20240614,130500,945090,13300,13300,13300,13300,0
20240614,130400,945090,13300,13300,13300,13300,0
20240614,130300,945090,13300,13300,13300,13300,0
20240614,130200,945090,13300,13300,13300,13300,0
20240614,130100,945090,13300,13300,13300,13300,0
20240614,130000,945090,13300,13300,13300,13300,0
20240614,125900,945090,13300,13300,13300,13300,0
20240614,125800,945090,13300,13300,13300,13300,0
20240614,125700,945090,13300,13300,13300,13300,0
20240614,125600,945090,13300,13300,13300,13300,0
20240614,125500,945090,13300,13300,13300,13300,0
20240614,125400,945090,13300,13300,13300,13300,0
20240614,125300,945090,13300,13300,13300,13300,0
20240614,125200,945090,13300,13300,13300,13300,0
20240614,125100,945090,13300,13300,13300,13300,0
20240614,125000,945090,13300,13300,13300,13300,0
20240614,124900,945090,13300,13300,13300,13300,0
20240614,124800,945090,13300,13300,13300,13300,0
20240614,124700,945090,13300,13300,13300,13300,0
20240614,124600,945090,13300,13300,13300,13300,0
20240614,124500,945090,13300,13300,13300,13300,0
20240614,124400,945090,13300,13300,13300,13300,0
20240614,124300,945090,13300,13300,13300,13300,0
20240614,124200,945090,13300,13300,13300,13300,0
20240614,124100,945090,13300,13300,13300,13300,0
20240614,124000,945090,13300,13300,13300,13300,0
20240614,123900,945090,13300,13300,13300,13300,0
20240614,123800,945090,13300,13300,13300,13300,0
20240614,123700,945090,13300,13300,13300,13300,0
20240614,123600,945090,13300,13300,13300,13300,0
20240614,123500,945090,13300,13300,13300,13300,0
20240614,123400,945090,13300,13300,13300,13300,0
20240614,123300,945090,13300,13300,13300,13300,0
20240614,123200,945090,13300,13300,13300,13300,0
20240614,123100,945090,13300,13300,13300,13300,0
20240614,123000,945090,13300,13300,13300,13300,0
20240614,122900,945090,13300,13300,13300,13300,0
20240614,122800,945090,13300,13300,13300,13300,0
20240614,122700,945090,13300,13300,13300,13300,0
20240614,122600,945090,13300,13300,13300,13300,0
20240614,122500,945090,13300,13300,13300,13300,0
20240614,122400,945090,13300,13300,13300,13300,0
20240614,122300,945090,13300,13300,13300,13300,0
20240614,122200,945090,13300,13300,13300,13300,0
20240614,122100,945090,13300,13300,13300,13300,0
20240614,122000,945090,13300,13300,13300,13300,0
20240614,121900,945090,13300,13300,13300,13300,0
20240614,121800,945090,13300,13300,13300,13300,0
20240614,121700,945090,13300,13300,13300,13300,0
20240614,121600,945090,13300,13300,13300,13300,0
20240614,121500,945090,13300,13300,13300,13300,0
20240614,121400,945090,13300,13300,13300,13300,0
20240614,121300,945090,13300,13300,13300,13300,0
20240614,121200,945090,13300,13300,13300,13300,0
20240614,121100,945090,13300,13300,13300,13300,0
20240614,121000,945090,13300,13300,13300,13300,0
20240614,120900,945090,13300,13300,13300,13300,0
20240614,120800,945090,13300,13300,13300,13300,0
20240614,120700,945090,13300,13300,13300,13300,0
20240614,120600,945090,13300,13300,13300,13300,0
20240614,120500,945090,13300,13300,13300,13300,0
20240614,120400,945090,13300,13300,13300,13300,0
20240614,120300,945090,13300,13300,13300,13300,0
20240614,120200,945090,13300,13300,13300,13300,0
20240614,120100,945090,13300,13300,13300,13300,0
20240614,120000,945090,13300,13300,13300,13300,0
20240614,115900,945090,13300,13300,13300,13300,0
20240614,115800,945090,13300,13300,13300,13300,0
20240614,115700,945090,13300,13300,13300,13300,0
20240614,115600,945090,13300,13300,13300,13300,0
20240614,115500,945090,13300,13300,13300,13300,0
20240614,115400,945090,13300,13300,13300,13300,0
20240614,115300,945090,13300,13300,13300,13300,0
20240614,115200,945090,13300,13300,13300,13300,0
20240614,115100,945090,13300,13300,13300,13300,0
20240614,115000,945090,13300,13300,13300,13300,0
20240614,114900,945090,13300,13300,13300,13300,0
20240614,114800,945090,13300,13300,13300,13300,0
20240614,114700,945090,13300,13300,13300,13300,0
20240614,114600,945090,13300,13300,13300,13300,0
20240614,114500,945090,13300,13300,13300,13300,0
20240614,114400,945090,13300,13300,13300,13300,0
20240614,114300,945090,13300,13300,13300,13300,0
20240614,114200,945090,13300,13300,13300,13300,0
20240614,114100,945090,13300,13300,13300,13300,0
20240614,114000,945090,13300,13300,13300,13300,0
20240614,113900,945090,13300,13300,13300,13300,0
20240614,113800,945090,13300,13300,13300,13300,0
20240614,113700,945090,13300,13300,13300,13300,0
20240614,113600,945090,13300,13300,13300,13300,0
20240614,113500,945090,13300,13300,13300,13300,0
20240614,113400,945090,13300,13300,13300,13300,0
20240614,113300,945090,13300,13300,13300,13300,0
20240614,113200,945090,13300,13300,13300,13300,0
20240614,113100,945090,13300,13300,13300,13300,0
20240614,113000,945090,13300,13300,13300,13300,0
20240614,112900,945090,13300,13300,13300,13300,0
20240614,112800,945090,13300,13300,13300,13300,0
20240614,112700,945090,13300,13300,13300,13300,0
20240614,112600,945090,13300,13300,13300,13300,0
20240614,112500,945090,13300,13300,13300,13300,0
20240614,112400,945090,13300,13300,13300,13300,0
20240614,112300,945090,13300,13300,13300,13300,0
20240614,112200,945090,13300,13300,13300,13300,0
20240614,112100,945090,13300,13300,13300,13300,0
20240614,112000,945090,13300,13300,13300,13300,0
20240614,111900,945090,13300,13300,13300,13300,0
20240614,111800,945090,13300,13300,13300,13300,0
20240614,111700,945090,13300,13300,13300,13300,0
20240614,111600,945090,13300,13300,13300,13300,0
20240614,111500,945090,13300,13300,13300,13300,0
20240614,111400,945090,13300,13300,13300,13300,0
20240614,111300,945090,13300,13300,13300,13300,0
20240614,111200,945090,13300,13300,13300,13300,0
20240614,111100,945090,13300,13300,13300,13300,0
20240614,111000,945090,13300,13300,13300,13300,0
20240614,110900,945090,13300,13300,13300,13300,0
20240614,110800,945090,13300,13300,13300,13300,0
20240614,110700,945090,13300,13300,13300,13300,0
20240614,110600,945090,13300,13300,13300,13300,0
20240614,110500,945090,13300,13300,13300,13300,0
20240614,110400,945090,13300,13300,13300,13300,0
20240614,110300,945090,13300,13300,13300,13300,0
20240614,110200,945090,13300,13300,13300,13300,0
20240614,110100,945090,13300,13300,13300,13300,0
20240614,110000,945090,13300,13300,13300,13300,0
20240614,105900,945090,13300,13300,13300,13300,0
20240614,105800,945090,13300,13300,13300,13300,0
20240614,105700,945090,13300,13300,13300,13300,0
20240614,105600,945090,13300,13300,13300,13300,0
20240614,105500,945090,13300,13300,13300,13300,0
20240614,105400,945090,13300,13300,13300,13300,0
20240614,105300,945090,13300,13300,13300,13300,0
20240614,105200,945090,13300,13300,13300,13300,0
20240614,105100,945090,13300,13300,13300,13300,0
20240614,105000,945090,13300,13300,13300,13300,0
20240614,104900,945090,13300,13300,13300,13300,0
20240614,104800,945090,13300,13300,13300,13300,0
20240614,104700,945090,13300,13300,13300,13300,0
20240614,104600,945090,13300,13300,13300,13300,0
20240614,104500,945090,13300,13310,13310,13300,70
20240614,104400,13990,13990,13990,13990,13990,0
20240614,104300,13990,13990,13990,13990,13990,0
20240614,104200,13990,13990,13990,13990,13990,0
20240614,104100,13990,13990,13990,13990,13990,0
20240614,104000,13990,13990,13990,13990,13990,0
20240614,103900,13990,13990,13990,13990,13990,0
20240614,103800,13990,13990,13990,13990,13990,0
20240614,103700,13990,13990,13990,13990,13990,0
20240614,103600,13990,13990,13990,13990,13990,0
20240614,103500,13990,13990,13990,13990,13990,0
20240614,103400,13990,13990,13990,13990,13990,0
20240614,103300,13990,13990,13990,13990,13990,0
20240614,103200,13990,13990,13990,13990,13990,0
20240614,103100,13990,13990,13990,13990,13990,0
20240614,103000,13990,13990,13990,13990,13990,0
20240614,102900,13990,13990,13990,13990,13990,0
20240614,102800,13990,13990,13990,13990,13990,0
20240614,102700,13990,13990,13990,13990,13990,0
20240614,102600,13990,13990,13990,13990,13990,0
20240614,102500,13990,13990,13990,13990,13990,0
20240614,102400,13990,13990,13990,13990,13990,0
20240614,102300,13990,13990,13990,13990,13990,0
20240614,102200,13990,13990,13990,13990,13990,0
20240614,102100,13990,13990,13990,13990,13990,0
20240614,102000,13990,13990,13990,13990,13990,0
20240614,101900,13990,13990,13990,13990,13990,0
20240614,101800,13990,13990,13990,13990,13990,0
20240614,101700,13990,13990,13990,13990,13990,0
20240614,101600,13990,13990,13990,13990,13990,0
20240614,101500,13990,13990,13990,13990,13990,0
20240614,101400,13990,13990,13990,13990,13990,0
20240614,101300,13990,13990,13990,13990,13990,0
20240614,101200,13990,13990,13990,13990,13990,0
20240614,101100,13990,13990,13990,13990,13990,0
20240614,101000,13990,13990,13990,13990,13990,0
20240614,100900,13990,13990,13990,13990,13990,0
20240614,100800,13990,13990,13990,13990,13990,0
20240614,100700,13990,13990,13990,13990,13990,0
20240614,100600,13990,13990,13990,13990,13990,0
20240614,100500,13990,13990,13990,13990,13990,0
20240614,100400,13990,13990,13990,13990,13990,0
20240614,100300,13990,13990,13990,13990,13990,0
20240614,100200,13990,13990,13990,13990,13990,0
20240614,100100,13990,13990,13990,13990,13990,0
20240614,100000,13990,13990,13990,13990,13990,0
20240614,095900,13990,13990,13990,13990,13990,0
20240614,095800,13990,13990,13990,13990,13990,0
20240614,095700,13990,13990,13990,13990,13990,0
20240614,095600,13990,13990,13990,13990,13990,0
20240614,095500,13990,13990,13990,13990,13990,0
20240614,095400,13990,13990,13990,13990,13990,0
20240614,095300,13990,13990,13990,13990,13990,0
20240614,095200,13990,13990,13990,13990,13990,0
20240614,095100,13990,13990,13990,13990,13990,0
20240614,095000,13990,13990,13990,13990,13990,0
20240614,094900,13990,13990,13990,13990,13990,0
20240614,094800,13990,13990,13990,13990,13990,0
20240614,094700,13990,13990,13990,13990,13990,0
20240614,094600,13990,13990,13990,13990,13990,0
20240614,094500,13990,13990,13990,13990,13990,0
20240614,094400,13990,13990,13990,13990,13990,0
20240614,094300,13990,13990,13990,13990,13990,0
20240614,094200,13990,13990,13990,13990,13990,0
20240614,094100,13990,13990,13990,13990,13990,0
20240614,094000,13990,13990,13990,13990,13990,0
20240614,093900,13990,13990,13990,13990,13990,0
20240614,093800,13990,13990,13990,13990,13990,0
20240614,093700,13990,13990,13990,13990,13990,0
20240614,093600,13990,13990,13990,13990,13990,0
20240614,093500,13990,13990,13990,13990,13990,0
20240614,093400,13990,13990,13990,13990,13990,0
20240614,093300,13990,13990,13990,13990,13990,0
20240614,093200,13990,13990,13990,13990,13990,0
20240614,093100,13990,13990,13990,13990,13990,0
20240614,093000,13990,13990,13990,13990,13990,0
20240614,092900,13990,13990,13990,13990,13990,0
20240614,092800,13990,13990,13990,13990,13990,0
20240614,092700,13990,13990,13990,13990,13990,0
20240614,092600,13990,13990,13990,13990,13990,0
20240614,092500,13990,13990,13990,13990,13990,0
20240614,092400,13990,13990,13990,13990,13990,0
20240614,092300,13990,13990,13990,13990,13990,0
20240614,092200,13990,13990,13990,13990,13990,0
20240614,092100,13990,13990,13990,13990,13990,0
20240614,092000,13990,13990,13990,13990,13990,0
20240614,091900,13990,13990,13990,13990,13990,0
20240614,091800,13990,13990,13990,13990,13990,0
20240614,091700,13990,13990,13990,13990,13990,0
20240614,091600,13990,13990,13990,13990,13990,0
20240614,091500,13990,13990,13990,13990,13990,0
20240614,091400,13990,13990,13990,13990,13990,0
20240614,091300,13990,13990,13990,13990,13990,0
20240614,091200,13990,13990,13990,13990,13990,0
20240614,091100,13990,13990,13990,13990,13990,0
20240614,091000,13990,13990,13990,13990,13990,0
20240614,090900,13990,13990,13990,13990,13990,0
20240614,090800,13990,13990,13990,13990,13990,0
20240614,090700,13990,13990,13990,13990,13990,0
20240614,090600,13990,13990,13990,13990,13990,0
20240614,090500,13990,13990,13990,13990,13990,0
20240614,090400,13990,13990,13990,13990,13990,0
20240614,090300,13990,13990,13990,13990,13990,0
20240614,090200,13990,13990,13990,13990,13990,0
20240614,090100,13990,13990,13990,13990,13990,0
20240614,090000,13990,13990,13990,13990,13990,1