KissMeData/036560/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192100,380238110,11690,11690,11690,11690,716
20240626,192000,380238110,11690,11690,11690,11690,0
20240626,191900,380238110,11690,11690,11690,11690,0
20240626,191800,380238110,11690,11690,11690,11690,0
20240626,191700,380238110,11690,11690,11690,11690,0
20240626,191600,380238110,11690,11690,11690,11690,0
20240626,191500,380238110,11690,11690,11690,11690,0
20240626,191400,380238110,11690,11690,11690,11690,0
20240626,191300,380238110,11690,11690,11690,11690,0
20240626,191200,380238110,11690,11690,11690,11690,0
20240626,191100,380238110,11690,11690,11690,11690,0
20240626,191000,380238110,11690,11690,11690,11690,0
20240626,190900,380238110,11690,11690,11690,11690,0
20240626,190800,380238110,11690,11690,11690,11690,0
20240626,190700,380238110,11690,11690,11690,11690,0
20240626,190600,380238110,11690,11690,11690,11690,0
20240626,190500,380238110,11690,11690,11690,11690,0
20240626,190400,380238110,11690,11690,11690,11690,0
20240626,190300,380238110,11690,11690,11690,11690,0
20240626,190200,380238110,11690,11690,11690,11690,0
20240626,190100,380238110,11690,11690,11690,11690,0
20240626,190000,380238110,11690,11690,11690,11690,0
20240626,185900,380238110,11690,11690,11690,11690,0
20240626,185800,380238110,11690,11690,11690,11690,0
20240626,185700,380238110,11690,11690,11690,11690,0
20240626,185600,380238110,11690,11690,11690,11690,0
20240626,185500,380238110,11690,11690,11690,11690,0
20240626,185400,380238110,11690,11690,11690,11690,0
20240626,185300,380238110,11690,11690,11690,11690,0
20240626,185200,380238110,11690,11690,11690,11690,0
20240626,185100,380238110,11690,11690,11690,11690,716
20240626,185000,380238110,11690,11690,11690,11690,0
20240626,184900,380238110,11690,11690,11690,11690,0
20240626,184800,380238110,11690,11690,11690,11690,0
20240626,184700,380238110,11690,11690,11690,11690,0
20240626,184600,380238110,11690,11690,11690,11690,0
20240626,184500,380238110,11690,11690,11690,11690,0
20240626,184400,380238110,11690,11690,11690,11690,0
20240626,184300,380238110,11690,11690,11690,11690,0
20240626,184200,380238110,11690,11690,11690,11690,0
20240626,184100,380238110,11690,11690,11690,11690,0
20240626,184000,380238110,11690,11690,11690,11690,0
20240626,183900,380238110,11690,11690,11690,11690,0
20240626,183800,380238110,11690,11690,11690,11690,0
20240626,183700,380238110,11690,11690,11690,11690,0
20240626,183600,380238110,11690,11690,11690,11690,0
20240626,183500,380238110,11690,11690,11690,11690,0
20240626,183400,380238110,11690,11690,11690,11690,0
20240626,183300,380238110,11690,11690,11690,11690,0
20240626,183200,380238110,11690,11690,11690,11690,0
20240626,183100,380238110,11690,11690,11690,11690,0
20240626,183000,380238110,11690,11690,11690,11690,0
20240626,182900,380238110,11690,11690,11690,11690,0
20240626,182800,380238110,11690,11690,11690,11690,0
20240626,182700,380238110,11690,11690,11690,11690,0
20240626,182600,380238110,11690,11690,11690,11690,0
20240626,182500,380238110,11690,11690,11690,11690,0
20240626,182400,380238110,11690,11690,11690,11690,0
20240626,182300,380238110,11690,11690,11690,11690,0
20240626,182200,380238110,11690,11690,11690,11690,0
20240626,182100,380238110,11690,11690,11690,11690,716
20240626,182000,380238110,11690,11690,11690,11690,0
20240626,181900,380238110,11690,11690,11690,11690,0
20240626,181800,380238110,11690,11690,11690,11690,0
20240626,181700,380238110,11690,11690,11690,11690,0
20240626,181600,380238110,11690,11690,11690,11690,0
20240626,181500,380238110,11690,11690,11690,11690,0
20240626,181400,380238110,11690,11690,11690,11690,0
20240626,181300,380238110,11690,11690,11690,11690,0
20240626,181200,380238110,11690,11690,11690,11690,0
20240626,181100,380238110,11690,11690,11690,11690,0
20240626,181000,380238110,11690,11690,11690,11690,0
20240626,180900,380238110,11690,11690,11690,11690,0
20240626,180800,380238110,11690,11690,11690,11690,0
20240626,180700,380238110,11690,11690,11690,11690,0
20240626,180600,380238110,11690,11690,11690,11690,0
20240626,180500,380238110,11690,11690,11690,11690,0
20240626,180400,380238110,11690,11690,11690,11690,0
20240626,180300,380238110,11690,11690,11690,11690,0
20240626,180200,380238110,11690,11690,11690,11690,0
20240626,180100,380238110,11690,11690,11690,11690,0
20240626,180000,380238110,11690,11690,11690,11690,0
20240626,175900,380238110,11690,11690,11690,11690,0
20240626,175800,380238110,11690,11690,11690,11690,0
20240626,175700,380238110,11690,11690,11690,11690,0
20240626,175600,380238110,11690,11690,11690,11690,0
20240626,175500,380238110,11690,11690,11690,11690,0
20240626,175400,380238110,11690,11690,11690,11690,0
20240626,175300,380238110,11690,11690,11690,11690,0
20240626,175200,380238110,11690,11690,11690,11690,0
20240626,175100,380238110,11690,11690,11690,11690,716
20240626,175000,380238110,11690,11690,11690,11690,0
20240626,174900,380238110,11690,11690,11690,11690,0
20240626,174800,380238110,11690,11690,11690,11690,0
20240626,174700,380238110,11690,11690,11690,11690,0
20240626,174600,380238110,11690,11690,11690,11690,0
20240626,174500,380238110,11690,11690,11690,11690,0
20240626,174400,380238110,11690,11690,11690,11690,0
20240626,174300,380238110,11690,11690,11690,11690,0
20240626,174200,380238110,11690,11690,11690,11690,0
20240626,174100,380238110,11690,11690,11690,11690,0
20240626,174000,380238110,11690,11690,11690,11690,0
20240626,173900,380238110,11690,11690,11690,11690,0
20240626,173800,380238110,11690,11690,11690,11690,0
20240626,173700,380238110,11690,11690,11690,11690,0
20240626,173600,380238110,11690,11690,11690,11690,0
20240626,173500,380238110,11690,11690,11690,11690,0
20240626,173400,380238110,11690,11690,11690,11690,0
20240626,173300,380238110,11690,11690,11690,11690,0
20240626,173200,380238110,11690,11690,11690,11690,0
20240626,173100,380238110,11690,11690,11690,11690,0
20240626,173000,380238110,11690,11690,11690,11690,0
20240626,172900,380238110,11690,11690,11690,11690,0
20240626,172800,380238110,11690,11690,11690,11690,0
20240626,172700,380238110,11690,11690,11690,11690,0
20240626,172600,380238110,11690,11690,11690,11690,0
20240626,172500,380238110,11690,11690,11690,11690,0
20240626,172400,380238110,11690,11690,11690,11690,0
20240626,172300,380238110,11690,11690,11690,11690,0
20240626,172200,380238110,11690,11690,11690,11690,0
20240626,172100,380238110,11690,11690,11690,11690,716
20240626,172000,380238110,11690,11690,11690,11690,0
20240626,171900,380238110,11690,11690,11690,11690,0
20240626,171800,380238110,11690,11690,11690,11690,0
20240626,171700,380238110,11690,11690,11690,11690,0
20240626,171600,380238110,11690,11690,11690,11690,0
20240626,171500,380238110,11690,11690,11690,11690,0
20240626,171400,380238110,11690,11690,11690,11690,0
20240626,171300,380238110,11690,11690,11690,11690,0
20240626,171200,380238110,11690,11690,11690,11690,0
20240626,171100,380238110,11690,11690,11690,11690,0
20240626,171000,380238110,11690,11690,11690,11690,0
20240626,170900,380238110,11690,11690,11690,11690,0
20240626,170800,380238110,11690,11690,11690,11690,0
20240626,170700,380238110,11690,11690,11690,11690,0
20240626,170600,380238110,11690,11690,11690,11690,0
20240626,170500,380238110,11690,11690,11690,11690,0
20240626,170400,380238110,11690,11690,11690,11690,0
20240626,170300,380238110,11690,11690,11690,11690,0
20240626,170200,380238110,11690,11690,11690,11690,0
20240626,170100,380238110,11690,11690,11690,11690,0
20240626,170000,380238110,11690,11690,11690,11690,0
20240626,165900,380238110,11690,11690,11690,11690,0
20240626,165800,380238110,11690,11690,11690,11690,0
20240626,165700,380238110,11690,11690,11690,11690,0
20240626,165600,380238110,11690,11690,11690,11690,0
20240626,165500,380238110,11690,11690,11690,11690,0
20240626,165400,380238110,11690,11690,11690,11690,0
20240626,165300,380238110,11690,11690,11690,11690,0
20240626,165200,380238110,11690,11690,11690,11690,0
20240626,165100,380238110,11690,11690,11690,11690,716
20240626,165000,380238110,11690,11690,11690,11690,0
20240626,164900,380238110,11690,11690,11690,11690,0
20240626,164800,380238110,11690,11690,11690,11690,0
20240626,164700,380238110,11690,11690,11690,11690,0
20240626,164600,380238110,11690,11690,11690,11690,0
20240626,164500,380238110,11690,11690,11690,11690,0
20240626,164400,380238110,11690,11690,11690,11690,0
20240626,164300,380238110,11690,11690,11690,11690,0
20240626,164200,380238110,11690,11690,11690,11690,0
20240626,164100,380238110,11690,11690,11690,11690,0
20240626,164000,380238110,11690,11690,11690,11690,0
20240626,163900,380238110,11690,11690,11690,11690,0
20240626,163800,380238110,11690,11690,11690,11690,0
20240626,163700,380238110,11690,11690,11690,11690,0
20240626,163600,380238110,11690,11690,11690,11690,0
20240626,163500,380238110,11690,11690,11690,11690,0
20240626,163400,380238110,11690,11690,11690,11690,0
20240626,163300,380238110,11690,11690,11690,11690,0
20240626,163200,380238110,11690,11690,11690,11690,0
20240626,163100,380238110,11690,11690,11690,11690,0
20240626,163000,380238110,11690,11690,11690,11690,0
20240626,162900,380238110,11690,11690,11690,11690,0
20240626,162800,380238110,11690,11690,11690,11690,0
20240626,162700,380238110,11690,11690,11690,11690,0
20240626,162600,380238110,11690,11690,11690,11690,0
20240626,162500,380238110,11690,11690,11690,11690,0
20240626,162400,380238110,11690,11690,11690,11690,0
20240626,162300,380238110,11690,11690,11690,11690,0
20240626,162200,380238110,11690,11690,11690,11690,0
20240626,162100,380238110,11690,11690,11690,11690,716
20240626,162000,380238110,11690,11690,11690,11690,0
20240626,161900,380238110,11690,11690,11690,11690,0
20240626,161800,380238110,11690,11690,11690,11690,0
20240626,161700,380238110,11690,11690,11690,11690,0
20240626,161600,380238110,11690,11690,11690,11690,0
20240626,161500,380238110,11690,11690,11690,11690,0
20240626,161400,380238110,11690,11690,11690,11690,0
20240626,161300,380238110,11690,11690,11690,11690,0
20240626,161200,380238110,11690,11690,11690,11690,0
20240626,161100,380238110,11690,11690,11690,11690,0
20240626,161000,380238110,11690,11690,11690,11690,0
20240626,160900,380238110,11690,11690,11690,11690,0
20240626,160800,380238110,11690,11690,11690,11690,0
20240626,160700,380238110,11690,11690,11690,11690,0
20240626,160600,380238110,11690,11690,11690,11690,0
20240626,160500,380238110,11690,11690,11690,11690,0
20240626,160400,380238110,11690,11690,11690,11690,0
20240626,160300,380238110,11690,11690,11690,11690,0
20240626,160200,380238110,11690,11690,11690,11690,0
20240626,160100,380238110,11690,11690,11690,11690,0
20240626,160000,380238110,11690,11690,11690,11690,0
20240626,155900,380238110,11690,11690,11690,11690,0
20240626,155800,380238110,11690,11690,11690,11690,0
20240626,155700,380238110,11690,11690,11690,11690,0
20240626,155600,380238110,11690,11690,11690,11690,0
20240626,155500,380238110,11690,11690,11690,11690,0
20240626,155400,380238110,11690,11690,11690,11690,0
20240626,155300,380238110,11690,11690,11690,11690,0
20240626,155200,380238110,11690,11690,11690,11690,0
20240626,155100,380238110,11690,11690,11690,11690,716
20240626,155000,380238110,11690,11690,11690,11690,0
20240626,154900,380238110,11690,11690,11690,11690,0
20240626,154800,380238110,11690,11690,11690,11690,0
20240626,154700,380238110,11690,11690,11690,11690,0
20240626,154600,380238110,11690,11690,11690,11690,0
20240626,154500,380238110,11690,11690,11690,11690,0
20240626,154400,380238110,11690,11690,11690,11690,0
20240626,154300,380238110,11690,11690,11690,11690,0
20240626,154200,380238110,11690,11690,11690,11690,0
20240626,154100,380238110,11690,11690,11690,11690,0
20240626,154000,380238110,11690,11690,11690,11690,0
20240626,153900,380238110,11690,11690,11690,11690,0
20240626,153800,380238110,11690,11690,11690,11690,0
20240626,153700,380238110,11690,11690,11690,11690,0
20240626,153600,380238110,11690,11690,11690,11690,0
20240626,153500,380238110,11690,11690,11690,11690,0
20240626,153400,380238110,11690,11690,11690,11690,0
20240626,153300,380238110,11690,11690,11690,11690,0
20240626,153200,380238110,11690,11690,11690,11690,0
20240626,153100,380238110,11690,11690,11690,11690,0
20240626,153000,380238110,11690,11690,11690,11690,716
20240626,152900,371868070,11690,11690,11690,11690,0
20240626,152800,371868070,11690,11690,11690,11690,0
20240626,152700,371868070,11690,11690,11690,11690,0
20240626,152600,371868070,11690,11690,11690,11690,0
20240626,152500,371868070,11690,11690,11690,11690,0
20240626,152400,371868070,11690,11690,11690,11690,0
20240626,152300,371868070,11690,11690,11690,11690,0
20240626,152200,371868070,11690,11690,11690,11690,0
20240626,152100,371868070,11690,11690,11690,11690,0
20240626,152000,371868070,11690,11690,11690,11690,0
20240626,151900,371868070,11690,11700,11700,11690,15
20240626,151800,371692680,11690,11690,11690,11690,0
20240626,151700,371692680,11690,11690,11690,11690,0
20240626,151600,371692680,11690,11690,11690,11690,0
20240626,151500,371692680,11690,11690,11690,11690,0
20240626,151400,371692680,11690,11690,11690,11690,0
20240626,151300,371692680,11690,11690,11690,11690,15
20240626,151200,371517330,11690,11690,11690,11690,0
20240626,151100,371517330,11690,11690,11690,11690,0
20240626,151000,371517330,11690,11700,11700,11690,55
20240626,150900,370873880,11710,11710,11710,11710,0
20240626,150800,370873880,11710,11710,11710,11710,0
20240626,150700,370873880,11710,11710,11710,11710,0
20240626,150600,370873880,11710,11710,11710,11710,496
20240626,150500,365065720,11710,11710,11710,11710,0
20240626,150400,365065720,11710,11710,11710,11710,0
20240626,150300,365065720,11710,11710,11710,11710,50
20240626,150200,364480220,11710,11710,11710,11710,181
20240626,150100,362360710,11710,11710,11710,11710,0
20240626,150000,362360710,11710,11710,11710,11690,6
20240626,145900,362290470,11680,11680,11680,11680,0
20240626,145800,362290470,11680,11680,11680,11680,0
20240626,145700,362290470,11680,11680,11680,11680,0
20240626,145600,362290470,11680,11680,11680,11680,0
20240626,145500,362290470,11680,11680,11680,11680,14
20240626,145400,362126950,11710,11710,11710,11710,0
20240626,145300,362126950,11710,11710,11710,11710,0
20240626,145200,362126950,11710,11710,11710,11710,0
20240626,145100,362126950,11710,11710,11710,11710,0
20240626,145000,362126950,11710,11710,11710,11710,0
20240626,144900,362126950,11710,11710,11710,11710,0
20240626,144800,362126950,11710,11710,11710,11710,0
20240626,144700,362126950,11710,11710,11710,11710,0
20240626,144600,362126950,11710,11710,11710,11710,0
20240626,144500,362126950,11710,11710,11710,11710,0
20240626,144400,362126950,11710,11710,11710,11710,0
20240626,144300,362126950,11710,11710,11710,11710,0
20240626,144200,362126950,11710,11730,11730,11710,620
20240626,144100,354862130,11730,11730,11730,11730,0
20240626,144000,354862130,11730,11730,11730,11730,30
20240626,143900,354510230,11730,11730,11730,11730,121
20240626,143800,353090900,11740,11740,11740,11740,0
20240626,143700,353090900,11740,11740,11740,11740,1
20240626,143600,353079160,11730,11730,11730,11730,0
20240626,143500,353079160,11730,11690,11730,11690,231
20240626,143400,350371770,11690,11690,11690,11690,0
20240626,143300,350371770,11690,11690,11690,11690,9
20240626,143200,350266560,11690,11690,11690,11690,0
20240626,143100,350266560,11690,11690,11690,11690,11
20240626,143000,350137970,11690,11690,11690,11690,33
20240626,142900,349752200,11690,11690,11690,11690,63
20240626,142800,349015730,11690,11690,11690,11690,1
20240626,142700,349004040,11690,11690,11690,11690,0
20240626,142600,349004040,11690,11690,11690,11690,0
20240626,142500,349004040,11690,11690,11690,11690,0
20240626,142400,349004040,11690,11690,11690,11690,0
20240626,142300,349004040,11690,11690,11690,11690,0
20240626,142200,349004040,11690,11690,11690,11690,0
20240626,142100,349004040,11690,11690,11690,11690,0
20240626,142000,349004040,11690,11690,11690,11690,0
20240626,141900,349004040,11690,11690,11690,11690,1
20240626,141800,348992350,11740,11740,11740,11740,0
20240626,141700,348992350,11740,11740,11740,11740,0
20240626,141600,348992350,11740,11740,11740,11740,0
20240626,141500,348992350,11740,11740,11740,11740,0
20240626,141400,348992350,11740,11740,11740,11740,0
20240626,141300,348992350,11740,11740,11740,11740,0
20240626,141200,348992350,11740,11740,11740,11740,6
20240626,141100,348921910,11730,11730,11730,11730,0
20240626,141000,348921910,11730,11730,11730,11730,30
20240626,140900,348570010,11730,11730,11730,11730,0
20240626,140800,348570010,11730,11740,11740,11730,330
20240626,140700,344696010,11730,11730,11730,11730,401
20240626,140600,339992280,11690,11690,11690,11690,2
20240626,140500,339968900,11740,11740,11740,11740,84
20240626,140400,338982740,11740,11740,11740,11740,10
20240626,140300,338865340,11760,11760,11760,11760,0
20240626,140200,338865340,11760,11760,11760,11760,0
20240626,140100,338865340,11760,11760,11760,11760,0
20240626,140000,338865340,11760,11760,11760,11760,0
20240626,135900,338865340,11760,11760,11760,11760,0
20240626,135800,338865340,11760,11760,11760,11760,0
20240626,135700,338865340,11760,11760,11760,11760,0
20240626,135600,338865340,11760,11760,11760,11760,0
20240626,135500,338865340,11760,11750,11760,11750,100
20240626,135400,337689440,11770,11770,11770,11770,0
20240626,135300,337689440,11770,11770,11770,11770,0
20240626,135200,337689440,11770,11770,11770,11770,0
20240626,135100,337689440,11770,11770,11770,11770,0
20240626,135000,337689440,11770,11770,11770,11770,0
20240626,134900,337689440,11770,11770,11770,11770,0
20240626,134800,337689440,11770,11770,11770,11770,0
20240626,134700,337689440,11770,11770,11770,11770,0
20240626,134600,337689440,11770,11740,11770,11740,238
20240626,134500,334892010,11770,11770,11770,11770,0
20240626,134400,334892010,11770,11770,11770,11770,0
20240626,134300,334892010,11770,11770,11770,11770,0
20240626,134200,334892010,11770,11770,11770,11770,0
20240626,134100,334892010,11770,11770,11770,11770,0
20240626,134000,334892010,11770,11770,11770,11770,0
20240626,133900,334892010,11770,11770,11770,11770,0
20240626,133800,334892010,11770,11770,11770,11770,0
20240626,133700,334892010,11770,11770,11770,11770,0
20240626,133600,334892010,11770,11770,11770,11770,0
20240626,133500,334892010,11770,11770,11770,11770,0
20240626,133400,334892010,11770,11750,11770,11750,466
20240626,133300,329413880,11750,11750,11750,11750,1
20240626,133200,329402130,11760,11760,11760,11760,0
20240626,133100,329402130,11760,11760,11760,11760,0
20240626,133000,329402130,11760,11760,11760,11760,86
20240626,132900,328390770,11760,11760,11760,11760,60
20240626,132800,327685170,11760,11730,11760,11730,1476
20240626,132700,310354830,11730,11730,11730,11730,110
20240626,132600,309064530,11730,11730,11730,11720,88
20240626,132500,308032350,11730,11720,11730,11720,89
20240626,132400,306988530,11720,11720,11730,11720,318
20240626,132300,303261250,11720,11710,11720,11710,125
20240626,132200,301796460,11720,11720,11720,11720,104
20240626,132100,300577580,11720,11710,11720,11710,130
20240626,132000,299055250,11710,11710,11710,11710,58
20240626,131900,298376070,11710,11710,11710,11710,56
20240626,131800,297720310,11710,11720,11720,11710,116
20240626,131700,296361230,11710,11710,11710,11710,57
20240626,131600,295693760,11710,11710,11720,11670,233
20240626,131500,292964980,11720,11720,11720,11720,149
20240626,131400,291218700,11720,11700,11720,11700,606
20240626,131300,284122040,11690,11700,11700,11690,84
20240626,131200,283139280,11700,11700,11700,11690,91
20240626,131100,282074700,11700,11700,11700,11690,78
20240626,131000,281162200,11700,11670,11700,11670,271
20240626,130900,277996610,11670,11670,11670,11670,73
20240626,130800,277144700,11670,11640,11670,11640,2188
20240626,130700,251665850,11640,11600,11640,11600,1228
20240626,130600,237388570,11600,11600,11600,11600,70
20240626,130500,236576570,11560,11580,11580,11560,1000
20240626,130400,225014180,11580,11580,11580,11580,0
20240626,130300,225014180,11580,11580,11580,11580,0
20240626,130200,225014180,11580,11580,11580,11580,0
20240626,130100,225014180,11580,11580,11580,11580,0
20240626,130000,225014180,11580,11600,11600,11580,2
20240626,125900,224991000,11600,11600,11600,11600,0
20240626,125800,224991000,11600,11580,11600,11580,51
20240626,125700,224400400,11600,11600,11600,11600,0
20240626,125600,224400400,11600,11600,11600,11600,0
20240626,125500,224400400,11600,11600,11600,11600,0
20240626,125400,224400400,11600,11600,11600,11600,0
20240626,125300,224400400,11600,11600,11600,11600,1
20240626,125200,224388800,11590,11590,11590,11590,0
20240626,125100,224388800,11590,11590,11590,11590,3
20240626,125000,224354030,11600,11600,11600,11600,0
20240626,124900,224354030,11600,11600,11600,11600,0
20240626,124800,224354030,11600,11600,11600,11600,0
20240626,124700,224354030,11600,11600,11600,11600,0
20240626,124600,224354030,11600,11600,11600,11600,0
20240626,124500,224354030,11600,11600,11600,11600,0
20240626,124400,224354030,11600,11600,11600,11600,0
20240626,124300,224354030,11600,11600,11600,11600,0
20240626,124200,224354030,11600,11600,11600,11600,0
20240626,124100,224354030,11600,11600,11600,11600,2
20240626,124000,224330830,11580,11580,11580,11580,0
20240626,123900,224330830,11580,11580,11580,11580,1
20240626,123800,224319250,11580,11580,11580,11580,0
20240626,123700,224319250,11580,11580,11580,11580,0
20240626,123600,224319250,11580,11580,11580,11580,0
20240626,123500,224319250,11580,11580,11580,11580,0
20240626,123400,224319250,11580,11580,11580,11580,0
20240626,123300,224319250,11580,11580,11580,11580,0
20240626,123200,224319250,11580,11580,11580,11580,0
20240626,123100,224319250,11580,11580,11580,11580,0
20240626,123000,224319250,11580,11580,11580,11580,0
20240626,122900,224319250,11580,11580,11580,11580,0
20240626,122800,224319250,11580,11580,11580,11580,0
20240626,122700,224319250,11580,11580,11580,11580,0
20240626,122600,224319250,11580,11580,11580,11580,0
20240626,122500,224319250,11580,11580,11580,11580,0
20240626,122400,224319250,11580,11580,11580,11580,0
20240626,122300,224319250,11580,11580,11580,11580,0
20240626,122200,224319250,11580,11580,11580,11580,0
20240626,122100,224319250,11580,11580,11580,11580,0
20240626,122000,224319250,11580,11580,11580,11580,0
20240626,121900,224319250,11580,11580,11580,11580,0
20240626,121800,224319250,11580,11580,11580,11580,0
20240626,121700,224319250,11580,11580,11580,11580,0
20240626,121600,224319250,11580,11580,11580,11580,90
20240626,121500,223277050,11600,11600,11600,11600,0
20240626,121400,223277050,11600,11600,11600,11600,0
20240626,121300,223277050,11600,11600,11600,11600,0
20240626,121200,223277050,11600,11600,11600,11600,0
20240626,121100,223277050,11600,11600,11600,11600,0
20240626,121000,223277050,11600,11600,11600,11600,0
20240626,120900,223277050,11600,11600,11600,11600,0
20240626,120800,223277050,11600,11600,11600,11600,0
20240626,120700,223277050,11600,11600,11600,11600,0
20240626,120600,223277050,11600,11600,11600,11600,0
20240626,120500,223277050,11600,11600,11600,11600,0
20240626,120400,223277050,11600,11600,11600,11600,1975
20240626,120300,200367050,11610,11610,11610,11610,0
20240626,120200,200367050,11610,11610,11610,11610,0
20240626,120100,200367050,11610,11610,11610,11610,117
20240626,120000,199008680,11630,11620,11630,11620,68
20240626,115900,198217990,11620,11620,11620,11620,118
20240626,115800,196846830,11620,11630,11630,11620,47
20240626,115700,196300500,11630,11630,11630,11630,29
20240626,115600,195963230,11630,11630,11630,11630,41
20240626,115500,195486400,11630,11630,11630,11630,40
20240626,115400,195021200,11630,11630,11630,11630,30
20240626,115300,194672300,11600,11620,11630,11600,68
20240626,115200,193882760,11620,11620,11620,11620,18
20240626,115100,193673600,11620,11630,11630,11620,198
20240626,115000,191372680,11630,11630,11630,11630,29
20240626,114900,191035410,11630,11630,11630,11630,37
20240626,114800,190605100,11630,11630,11630,11630,29
20240626,114700,190267830,11630,11630,11630,11630,25
20240626,114600,189977080,11630,11630,11630,11630,38
20240626,114500,189535140,11630,11630,11630,11630,33
20240626,114400,189151350,11630,11630,11630,11630,45
20240626,114300,188628000,11630,11630,11630,11630,30
20240626,114200,188279100,11630,11630,11630,11620,118
20240626,114100,186906770,11630,11630,11630,11630,36
20240626,114000,186488090,11630,11630,11630,11630,25
20240626,113900,186197340,11630,11630,11630,11630,44
20240626,113800,185685620,11630,11630,11630,11630,22
20240626,113700,185429760,11630,11630,11630,11630,48
20240626,113600,184871520,11630,11630,11630,11630,26
20240626,113500,184569140,11630,11630,11630,11630,44
20240626,113400,184057420,11640,11640,11640,11640,35
20240626,113300,183650020,11640,11640,11640,11640,71
20240626,113200,182823580,11640,11630,11640,11630,49
20240626,113100,182253590,11630,11630,11630,11630,25
20240626,113000,181962840,11630,11630,11630,11630,30
20240626,112900,181613940,11630,11630,11630,11630,39
20240626,112800,181160370,11630,11630,11640,11620,148
20240626,112700,179440010,11640,11640,11640,11640,29
20240626,112600,179102450,11630,11640,11640,11630,29
20240626,112500,178765030,11620,11640,11640,11620,515
20240626,112400,172780360,11640,11640,11640,11630,52
20240626,112300,172175250,11630,11630,11640,11630,33
20240626,112200,171791330,11640,11640,11640,11640,41
20240626,112100,171314090,11640,11640,11640,11640,16
20240626,112000,171127850,11640,11640,11640,11630,38
20240626,111900,170685760,11640,11640,11640,11630,31
20240626,111800,170325030,11640,11630,11640,11630,22
20240626,111700,170069010,11640,11640,11640,11630,34
20240626,111600,169673340,11640,11630,11640,11630,129
20240626,111500,168171910,11640,11670,11670,11640,66
20240626,111400,167402780,11670,11670,11670,11670,19
20240626,111300,167181050,11650,11650,11670,11650,17
20240626,111200,166982780,11670,11630,11670,11630,187
20240626,111100,164806930,11660,11630,11670,11630,23
20240626,111000,164538960,11640,11650,11700,11640,984
20240626,110900,153075550,11630,11610,11640,11610,3068
20240626,110800,117430290,11600,11610,11610,11600,39
20240626,110700,116977720,11610,11610,11610,11610,26
20240626,110600,116675860,11600,11610,11610,11600,43
20240626,110500,116176700,11610,11610,11610,11610,232
20240626,110400,113483180,11600,11600,11600,11600,19
20240626,110300,113262780,11600,11600,11600,11600,32
20240626,110200,112891580,11600,11600,11600,11600,339
20240626,110100,108959180,11600,11600,11600,11600,141
20240626,110000,107323580,11600,11600,11600,11600,33
20240626,105900,106940780,11600,11580,11600,11580,41
20240626,105800,106465530,11590,11590,11600,11590,40
20240626,105700,106001780,11590,11590,11590,11590,30
20240626,105600,105654080,11580,11590,11610,11580,496
20240626,105500,99902570,11590,11590,11590,11590,57
20240626,105400,99241940,11590,11590,11590,11590,25
20240626,105300,98952190,11590,11580,11590,11580,27
20240626,105200,98639380,11580,11580,11580,11580,33
20240626,105100,98257240,11580,11570,11580,11570,17
20240626,105000,98060430,11580,11540,11580,11540,697
20240626,104900,90005700,11540,11540,11540,11540,15
20240626,104800,89832600,11540,11540,11540,11540,39
20240626,104700,89382540,11520,11520,11520,11520,0
20240626,104600,89382540,11520,11520,11520,11520,0
20240626,104500,89382540,11520,11520,11520,11520,0
20240626,104400,89382540,11520,11520,11520,11520,0
20240626,104300,89382540,11520,11520,11520,11520,0
20240626,104200,89382540,11520,11520,11520,11520,13
20240626,104100,89232780,11520,11520,11520,11520,6
20240626,104000,89163660,11530,11530,11530,11530,0
20240626,103900,89163660,11530,11530,11530,11530,0
20240626,103800,89163660,11530,11530,11530,11530,59
20240626,103700,88483390,11550,11550,11550,11550,0
20240626,103600,88483390,11550,11550,11550,11550,15
20240626,103500,88310140,11550,11550,11550,11550,8
20240626,103400,88217740,11550,11550,11550,11550,1
20240626,103300,88206190,11550,11550,11550,11550,0
20240626,103200,88206190,11550,11550,11550,11550,0
20240626,103100,88206190,11550,11550,11550,11550,0
20240626,103000,88206190,11550,11550,11550,11550,2
20240626,102900,88183090,11550,11550,11550,11550,254
20240626,102800,85249390,11540,11540,11540,11540,242
20240626,102700,82456710,11530,11530,11530,11530,1
20240626,102600,82445180,11530,11530,11530,11530,3
20240626,102500,82410590,11540,11540,11540,11540,9
20240626,102400,82306730,11530,11530,11530,11530,0
20240626,102300,82306730,11530,11530,11530,11530,1
20240626,102200,82295200,11530,11530,11530,11530,1
20240626,102100,82283670,11530,11530,11530,11530,0
20240626,102000,82283670,11530,11520,11530,11520,58
20240626,101900,81615110,11500,11500,11500,11500,0
20240626,101800,81615110,11500,11520,11520,11500,12
20240626,101700,81476910,11500,11500,11500,11500,60
20240626,101600,80786910,11520,11520,11520,11520,0
20240626,101500,80786910,11520,11520,11520,11520,0
20240626,101400,80786910,11520,11520,11520,11520,120
20240626,101300,79404510,11520,11520,11520,11520,12
20240626,101200,79266270,11520,11520,11520,11520,3
20240626,101100,79231710,11500,11500,11500,11500,0
20240626,101000,79231710,11500,11500,11500,11500,0
20240626,100900,79231710,11500,11500,11500,11500,0
20240626,100800,79231710,11500,11500,11500,11500,0
20240626,100700,79231710,11500,11500,11500,11500,0
20240626,100600,79231710,11500,11500,11500,11500,0
20240626,100500,79231710,11500,11500,11500,11500,1000
20240626,100400,67731710,11530,11530,11530,11530,5
20240626,100300,67674060,11530,11530,11530,11530,0
20240626,100200,67674060,11530,11530,11530,11530,1
20240626,100100,67662530,11530,11530,11530,11530,1
20240626,100000,67651000,11530,11530,11530,11530,11
20240626,095900,67524170,11530,11530,11530,11530,10
20240626,095800,67408870,11500,11500,11500,11500,5
20240626,095700,67351370,11500,11500,11500,11500,0
20240626,095600,67351370,11500,11500,11500,11500,0
20240626,095500,67351370,11500,11500,11500,11500,0
20240626,095400,67351370,11500,11500,11500,11500,10
20240626,095300,67236370,11490,11490,11490,11490,0
20240626,095200,67236370,11490,11490,11490,11490,0
20240626,095100,67236370,11490,11490,11490,11490,0
20240626,095000,67236370,11490,11490,11490,11490,0
20240626,094900,67236370,11490,11490,11490,11490,0
20240626,094800,67236370,11490,11490,11490,11490,0
20240626,094700,67236370,11490,11490,11490,11490,0
20240626,094600,67236370,11490,11490,11490,11490,0
20240626,094500,67236370,11490,11490,11490,11490,0
20240626,094400,67236370,11490,11490,11490,11490,0
20240626,094300,67236370,11490,11490,11490,11490,0
20240626,094200,67236370,11490,11490,11490,11490,0
20240626,094100,67236370,11490,11490,11490,11490,0
20240626,094000,67236370,11490,11550,11550,11490,159
20240626,093900,65409340,11550,11560,11560,11550,26
20240626,093800,65109030,11560,11550,11560,11550,500
20240626,093700,59333990,11490,11490,11490,11490,0
20240626,093600,59333990,11490,11490,11490,11490,0
20240626,093500,59333990,11490,11490,11490,11490,0
20240626,093400,59333990,11490,11490,11490,11490,0
20240626,093300,59333990,11490,11490,11490,11490,0
20240626,093200,59333990,11490,11490,11490,11490,0
20240626,093100,59333990,11490,11490,11490,11490,14
20240626,093000,59173130,11550,11550,11550,11550,1
20240626,092900,59161580,11560,11560,11560,11560,0
20240626,092800,59161580,11560,11560,11560,11560,0
20240626,092700,59161580,11560,11560,11560,11560,0
20240626,092600,59161580,11560,11560,11560,11560,0
20240626,092500,59161580,11560,11480,11560,11480,2500
20240626,092400,30274310,11480,11480,11480,11480,0
20240626,092300,30274310,11480,11480,11480,11480,0
20240626,092200,30274310,11480,11480,11480,11480,0
20240626,092100,30274310,11480,11480,11480,11480,1
20240626,092000,30262830,11480,11480,11480,11480,0
20240626,091900,30262830,11480,11480,11480,11480,2
20240626,091800,30239870,11480,11480,11480,11480,74
20240626,091700,29390350,11480,11480,11480,11480,0
20240626,091600,29390350,11480,11480,11480,11480,200
20240626,091500,27094350,11480,11480,11480,11480,0
20240626,091400,27094350,11480,11480,11480,11480,0
20240626,091300,27094350,11480,11480,11480,11480,1083
20240626,091200,14661510,11490,11490,11490,11490,1
20240626,091100,14650020,11500,11490,11500,11490,189
20240626,091000,12478210,11490,11490,11500,11490,290
20240626,090900,9144460,11480,11480,11480,11480,553
20240626,090800,2796020,11480,11480,11480,11480,0
20240626,090700,2796020,11480,11480,11480,11480,0
20240626,090600,2796020,11480,11500,11500,11480,101
20240626,090500,1636520,11500,11500,11500,11500,0
20240626,090400,1636520,11500,11500,11500,11500,1
20240626,090300,1625020,11500,11500,11500,11500,9
20240626,090200,1521520,11440,11440,11440,11440,0
20240626,090100,1521520,11440,11440,11440,11440,27
20240626,090000,1212640,11440,11440,11440,11440,106