KissMeData/054410/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,193800,11503645,4235,4235,4235,4235,162
20240626,193700,11503645,4235,4235,4235,4235,0
20240626,193600,11503645,4235,4235,4235,4235,0
20240626,193500,11503645,4235,4235,4235,4235,0
20240626,193400,11503645,4235,4235,4235,4235,0
20240626,193300,11503645,4235,4235,4235,4235,0
20240626,193200,11503645,4235,4235,4235,4235,0
20240626,193100,11503645,4235,4235,4235,4235,0
20240626,193000,11503645,4235,4235,4235,4235,0
20240626,192900,11503645,4235,4235,4235,4235,0
20240626,192800,11503645,4235,4235,4235,4235,0
20240626,192700,11503645,4235,4235,4235,4235,0
20240626,192600,11503645,4235,4235,4235,4235,0
20240626,192500,11503645,4235,4235,4235,4235,0
20240626,192400,11503645,4235,4235,4235,4235,0
20240626,192300,11503645,4235,4235,4235,4235,0
20240626,192200,11503645,4235,4235,4235,4235,0
20240626,192100,11503645,4235,4235,4235,4235,0
20240626,192000,11503645,4235,4235,4235,4235,0
20240626,191900,11503645,4235,4235,4235,4235,0
20240626,191800,11503645,4235,4235,4235,4235,0
20240626,191700,11503645,4235,4235,4235,4235,0
20240626,191600,11503645,4235,4235,4235,4235,0
20240626,191500,11503645,4235,4235,4235,4235,0
20240626,191400,11503645,4235,4235,4235,4235,0
20240626,191300,11503645,4235,4235,4235,4235,0
20240626,191200,11503645,4235,4235,4235,4235,0
20240626,191100,11503645,4235,4235,4235,4235,0
20240626,191000,11503645,4235,4235,4235,4235,0
20240626,190900,11503645,4235,4235,4235,4235,0
20240626,190800,11503645,4235,4235,4235,4235,162
20240626,190700,11503645,4235,4235,4235,4235,0
20240626,190600,11503645,4235,4235,4235,4235,0
20240626,190500,11503645,4235,4235,4235,4235,0
20240626,190400,11503645,4235,4235,4235,4235,0
20240626,190300,11503645,4235,4235,4235,4235,0
20240626,190200,11503645,4235,4235,4235,4235,0
20240626,190100,11503645,4235,4235,4235,4235,0
20240626,190000,11503645,4235,4235,4235,4235,0
20240626,185900,11503645,4235,4235,4235,4235,0
20240626,185800,11503645,4235,4235,4235,4235,0
20240626,185700,11503645,4235,4235,4235,4235,0
20240626,185600,11503645,4235,4235,4235,4235,0
20240626,185500,11503645,4235,4235,4235,4235,0
20240626,185400,11503645,4235,4235,4235,4235,0
20240626,185300,11503645,4235,4235,4235,4235,0
20240626,185200,11503645,4235,4235,4235,4235,0
20240626,185100,11503645,4235,4235,4235,4235,0
20240626,185000,11503645,4235,4235,4235,4235,0
20240626,184900,11503645,4235,4235,4235,4235,0
20240626,184800,11503645,4235,4235,4235,4235,0
20240626,184700,11503645,4235,4235,4235,4235,0
20240626,184600,11503645,4235,4235,4235,4235,0
20240626,184500,11503645,4235,4235,4235,4235,0
20240626,184400,11503645,4235,4235,4235,4235,0
20240626,184300,11503645,4235,4235,4235,4235,0
20240626,184200,11503645,4235,4235,4235,4235,0
20240626,184100,11503645,4235,4235,4235,4235,0
20240626,184000,11503645,4235,4235,4235,4235,0
20240626,183900,11503645,4235,4235,4235,4235,0
20240626,183800,11503645,4235,4235,4235,4235,162
20240626,183700,11503645,4235,4235,4235,4235,0
20240626,183600,11503645,4235,4235,4235,4235,0
20240626,183500,11503645,4235,4235,4235,4235,0
20240626,183400,11503645,4235,4235,4235,4235,0
20240626,183300,11503645,4235,4235,4235,4235,0
20240626,183200,11503645,4235,4235,4235,4235,0
20240626,183100,11503645,4235,4235,4235,4235,0
20240626,183000,11503645,4235,4235,4235,4235,0
20240626,182900,11503645,4235,4235,4235,4235,0
20240626,182800,11503645,4235,4235,4235,4235,0
20240626,182700,11503645,4235,4235,4235,4235,0
20240626,182600,11503645,4235,4235,4235,4235,0
20240626,182500,11503645,4235,4235,4235,4235,0
20240626,182400,11503645,4235,4235,4235,4235,0
20240626,182300,11503645,4235,4235,4235,4235,0
20240626,182200,11503645,4235,4235,4235,4235,0
20240626,182100,11503645,4235,4235,4235,4235,0
20240626,182000,11503645,4235,4235,4235,4235,0
20240626,181900,11503645,4235,4235,4235,4235,0
20240626,181800,11503645,4235,4235,4235,4235,0
20240626,181700,11503645,4235,4235,4235,4235,0
20240626,181600,11503645,4235,4235,4235,4235,0
20240626,181500,11503645,4235,4235,4235,4235,0
20240626,181400,11503645,4235,4235,4235,4235,0
20240626,181300,11503645,4235,4235,4235,4235,0
20240626,181200,11503645,4235,4235,4235,4235,0
20240626,181100,11503645,4235,4235,4235,4235,0
20240626,181000,11503645,4235,4235,4235,4235,0
20240626,180900,11503645,4235,4235,4235,4235,0
20240626,180800,11503645,4235,4235,4235,4235,162
20240626,180700,11503645,4235,4235,4235,4235,0
20240626,180600,11503645,4235,4235,4235,4235,0
20240626,180500,11503645,4235,4235,4235,4235,0
20240626,180400,11503645,4235,4235,4235,4235,0
20240626,180300,11503645,4235,4235,4235,4235,0
20240626,180200,11503645,4235,4235,4235,4235,0
20240626,180100,11503645,4235,4235,4235,4235,0
20240626,180000,11503645,4235,4235,4235,4235,0
20240626,175900,11503645,4235,4235,4235,4235,0
20240626,175800,11503645,4235,4235,4235,4235,0
20240626,175700,11503645,4235,4235,4235,4235,0
20240626,175600,11503645,4235,4235,4235,4235,0
20240626,175500,11503645,4235,4235,4235,4235,0
20240626,175400,11503645,4235,4235,4235,4235,0
20240626,175300,11503645,4235,4235,4235,4235,0
20240626,175200,11503645,4235,4235,4235,4235,0
20240626,175100,11503645,4235,4235,4235,4235,0
20240626,175000,11503645,4235,4235,4235,4235,0
20240626,174900,11503645,4235,4235,4235,4235,0
20240626,174800,11503645,4235,4235,4235,4235,0
20240626,174700,11503645,4235,4235,4235,4235,0
20240626,174600,11503645,4235,4235,4235,4235,0
20240626,174500,11503645,4235,4235,4235,4235,0
20240626,174400,11503645,4235,4235,4235,4235,0
20240626,174300,11503645,4235,4235,4235,4235,0
20240626,174200,11503645,4235,4235,4235,4235,0
20240626,174100,11503645,4235,4235,4235,4235,0
20240626,174000,11503645,4235,4235,4235,4235,0
20240626,173900,11503645,4235,4235,4235,4235,0
20240626,173800,11503645,4235,4235,4235,4235,162
20240626,173700,11503645,4235,4235,4235,4235,0
20240626,173600,11503645,4235,4235,4235,4235,0
20240626,173500,11503645,4235,4235,4235,4235,0
20240626,173400,11503645,4235,4235,4235,4235,0
20240626,173300,11503645,4235,4235,4235,4235,0
20240626,173200,11503645,4235,4235,4235,4235,0
20240626,173100,11503645,4235,4235,4235,4235,0
20240626,173000,11503645,4235,4235,4235,4235,0
20240626,172900,11503645,4235,4235,4235,4235,0
20240626,172800,11503645,4235,4235,4235,4235,0
20240626,172700,11503645,4235,4235,4235,4235,0
20240626,172600,11503645,4235,4235,4235,4235,0
20240626,172500,11503645,4235,4235,4235,4235,0
20240626,172400,11503645,4235,4235,4235,4235,0
20240626,172300,11503645,4235,4235,4235,4235,0
20240626,172200,11503645,4235,4235,4235,4235,0
20240626,172100,11503645,4235,4235,4235,4235,0
20240626,172000,11503645,4235,4235,4235,4235,0
20240626,171900,11503645,4235,4235,4235,4235,0
20240626,171800,11503645,4235,4235,4235,4235,0
20240626,171700,11503645,4235,4235,4235,4235,0
20240626,171600,11503645,4235,4235,4235,4235,0
20240626,171500,11503645,4235,4235,4235,4235,0
20240626,171400,11503645,4235,4235,4235,4235,0
20240626,171300,11503645,4235,4235,4235,4235,0
20240626,171200,11503645,4235,4235,4235,4235,0
20240626,171100,11503645,4235,4235,4235,4235,0
20240626,171000,11503645,4235,4235,4235,4235,0
20240626,170900,11503645,4235,4235,4235,4235,0
20240626,170800,11503645,4235,4235,4235,4235,162
20240626,170700,11503645,4235,4235,4235,4235,0
20240626,170600,11503645,4235,4235,4235,4235,0
20240626,170500,11503645,4235,4235,4235,4235,0
20240626,170400,11503645,4235,4235,4235,4235,0
20240626,170300,11503645,4235,4235,4235,4235,0
20240626,170200,11503645,4235,4235,4235,4235,0
20240626,170100,11503645,4235,4235,4235,4235,0
20240626,170000,11503645,4235,4235,4235,4235,0
20240626,165900,11503645,4235,4235,4235,4235,0
20240626,165800,11503645,4235,4235,4235,4235,0
20240626,165700,11503645,4235,4235,4235,4235,0
20240626,165600,11503645,4235,4235,4235,4235,0
20240626,165500,11503645,4235,4235,4235,4235,0
20240626,165400,11503645,4235,4235,4235,4235,0
20240626,165300,11503645,4235,4235,4235,4235,0
20240626,165200,11503645,4235,4235,4235,4235,0
20240626,165100,11503645,4235,4235,4235,4235,0
20240626,165000,11503645,4235,4235,4235,4235,0
20240626,164900,11503645,4235,4235,4235,4235,0
20240626,164800,11503645,4235,4235,4235,4235,0
20240626,164700,11503645,4235,4235,4235,4235,0
20240626,164600,11503645,4235,4235,4235,4235,0
20240626,164500,11503645,4235,4235,4235,4235,0
20240626,164400,11503645,4235,4235,4235,4235,0
20240626,164300,11503645,4235,4235,4235,4235,0
20240626,164200,11503645,4235,4235,4235,4235,0
20240626,164100,11503645,4235,4235,4235,4235,0
20240626,164000,11503645,4235,4235,4235,4235,0
20240626,163900,11503645,4235,4235,4235,4235,0
20240626,163800,11503645,4235,4235,4235,4235,162
20240626,163700,11503645,4235,4235,4235,4235,0
20240626,163600,11503645,4235,4235,4235,4235,0
20240626,163500,11503645,4235,4235,4235,4235,0
20240626,163400,11503645,4235,4235,4235,4235,0
20240626,163300,11503645,4235,4235,4235,4235,0
20240626,163200,11503645,4235,4235,4235,4235,0
20240626,163100,11503645,4235,4235,4235,4235,0
20240626,163000,11503645,4235,4235,4235,4235,0
20240626,162900,11503645,4235,4235,4235,4235,0
20240626,162800,11503645,4235,4235,4235,4235,0
20240626,162700,11503645,4235,4235,4235,4235,0
20240626,162600,11503645,4235,4235,4235,4235,0
20240626,162500,11503645,4235,4235,4235,4235,0
20240626,162400,11503645,4235,4235,4235,4235,0
20240626,162300,11503645,4235,4235,4235,4235,0
20240626,162200,11503645,4235,4235,4235,4235,0
20240626,162100,11503645,4235,4235,4235,4235,0
20240626,162000,11503645,4235,4235,4235,4235,0
20240626,161900,11503645,4235,4235,4235,4235,0
20240626,161800,11503645,4235,4235,4235,4235,0
20240626,161700,11503645,4235,4235,4235,4235,0
20240626,161600,11503645,4235,4235,4235,4235,0
20240626,161500,11503645,4235,4235,4235,4235,0
20240626,161400,11503645,4235,4235,4235,4235,0
20240626,161300,11503645,4235,4235,4235,4235,0
20240626,161200,11503645,4235,4235,4235,4235,0
20240626,161100,11503645,4235,4235,4235,4235,0
20240626,161000,11503645,4235,4235,4235,4235,0
20240626,160900,11503645,4235,4235,4235,4235,0
20240626,160800,11503645,4235,4235,4235,4235,162
20240626,160700,11503645,4235,4235,4235,4235,0
20240626,160600,11503645,4235,4235,4235,4235,0
20240626,160500,11503645,4235,4235,4235,4235,0
20240626,160400,11503645,4235,4235,4235,4235,0
20240626,160300,11503645,4235,4235,4235,4235,0
20240626,160200,11503645,4235,4235,4235,4235,0
20240626,160100,11503645,4235,4235,4235,4235,0
20240626,160000,11503645,4235,4235,4235,4235,0
20240626,155900,11503645,4235,4235,4235,4235,0
20240626,155800,11503645,4235,4235,4235,4235,0
20240626,155700,11503645,4235,4235,4235,4235,0
20240626,155600,11503645,4235,4235,4235,4235,0
20240626,155500,11503645,4235,4235,4235,4235,0
20240626,155400,11503645,4235,4235,4235,4235,0
20240626,155300,11503645,4235,4235,4235,4235,0
20240626,155200,11503645,4235,4235,4235,4235,0
20240626,155100,11503645,4235,4235,4235,4235,0
20240626,155000,11503645,4235,4235,4235,4235,0
20240626,154900,11503645,4235,4235,4235,4235,0
20240626,154800,11503645,4235,4235,4235,4235,0
20240626,154700,11503645,4235,4235,4235,4235,0
20240626,154600,11503645,4235,4235,4235,4235,0
20240626,154500,11503645,4235,4235,4235,4235,0
20240626,154400,11503645,4235,4235,4235,4235,0
20240626,154300,11503645,4235,4235,4235,4235,0
20240626,154200,11503645,4235,4235,4235,4235,0
20240626,154100,11503645,4235,4235,4235,4235,0
20240626,154000,11503645,4235,4235,4235,4235,0
20240626,153900,11503645,4235,4235,4235,4235,0
20240626,153800,11503645,4235,4235,4235,4235,162
20240626,153700,11503645,4235,4235,4235,4235,0
20240626,153600,11503645,4235,4235,4235,4235,0
20240626,153500,11503645,4235,4235,4235,4235,0
20240626,153400,11503645,4235,4235,4235,4235,0
20240626,153300,11503645,4235,4235,4235,4235,0
20240626,153200,11503645,4235,4235,4235,4235,0
20240626,153100,11503645,4235,4235,4235,4235,0
20240626,153000,11503645,4235,4235,4235,4235,162
20240626,152900,10817575,4235,4235,4235,4235,0
20240626,152800,10817575,4235,4235,4235,4235,0
20240626,152700,10817575,4235,4235,4235,4235,0
20240626,152600,10817575,4235,4235,4235,4235,0
20240626,152500,10817575,4235,4235,4235,4235,0
20240626,152400,10817575,4235,4235,4235,4235,0
20240626,152300,10817575,4235,4235,4235,4235,0
20240626,152200,10817575,4235,4235,4235,4235,0
20240626,152100,10817575,4235,4235,4235,4235,0
20240626,152000,10817575,4235,4235,4235,4235,0
20240626,151900,10817575,4235,4235,4235,4235,1
20240626,151800,10813340,4215,4215,4215,4215,0
20240626,151700,10813340,4215,4215,4215,4215,0
20240626,151600,10813340,4215,4215,4215,4215,1
20240626,151500,10809125,4215,4215,4215,4215,0
20240626,151400,10809125,4215,4215,4215,4215,0
20240626,151300,10809125,4215,4215,4215,4215,1
20240626,151200,10804910,4215,4215,4215,4215,0
20240626,151100,10804910,4215,4215,4215,4215,1
20240626,151000,10800695,4205,4205,4205,4205,0
20240626,150900,10800695,4205,4205,4205,4205,1
20240626,150800,10796490,4205,4205,4205,4205,0
20240626,150700,10796490,4205,4205,4205,4205,0
20240626,150600,10796490,4205,4205,4205,4205,2
20240626,150500,10788080,4205,4205,4205,4205,0
20240626,150400,10788080,4205,4205,4205,4205,1
20240626,150300,10783875,4205,4205,4205,4205,0
20240626,150200,10783875,4205,4205,4205,4205,1
20240626,150100,10779670,4205,4205,4205,4205,0
20240626,150000,10779670,4205,4205,4205,4205,0
20240626,145900,10779670,4205,4205,4205,4205,2
20240626,145800,10771260,4205,4205,4205,4205,0
20240626,145700,10771260,4205,4205,4205,4205,1
20240626,145600,10767055,4205,4205,4205,4205,0
20240626,145500,10767055,4205,4205,4205,4205,1
20240626,145400,10762850,4205,4205,4205,4205,0
20240626,145300,10762850,4205,4205,4205,4205,0
20240626,145200,10762850,4205,4205,4205,4205,2
20240626,145100,10754440,4205,4205,4205,4205,0
20240626,145000,10754440,4205,4205,4205,4205,1
20240626,144900,10750235,4205,4205,4205,4205,0
20240626,144800,10750235,4205,4205,4205,4205,1
20240626,144700,10746030,4205,4205,4205,4205,0
20240626,144600,10746030,4205,4205,4205,4205,0
20240626,144500,10746030,4205,4205,4205,4205,2
20240626,144400,10737620,4205,4205,4205,4205,0
20240626,144300,10737620,4205,4205,4205,4205,1
20240626,144200,10733415,4205,4205,4205,4205,0
20240626,144100,10733415,4205,4205,4205,4205,1
20240626,144000,10729210,4205,4205,4205,4205,4
20240626,143900,10712390,4205,4205,4205,4205,0
20240626,143800,10712390,4205,4205,4205,4205,2
20240626,143700,10703980,4205,4205,4205,4205,0
20240626,143600,10703980,4205,4205,4205,4205,1
20240626,143500,10699775,4205,4205,4205,4205,0
20240626,143400,10699775,4205,4205,4205,4205,1
20240626,143300,10695570,4205,4205,4205,4205,0
20240626,143200,10695570,4205,4205,4205,4205,0
20240626,143100,10695570,4205,4205,4205,4205,2
20240626,143000,10687160,4210,4210,4210,4210,417
20240626,142900,8931590,4205,4210,4210,4205,11
20240626,142800,8885285,4210,4210,4210,4210,0
20240626,142700,8885285,4210,4205,4210,4205,952
20240626,142600,4877370,4205,4205,4205,4205,0
20240626,142500,4877370,4205,4205,4205,4205,0
20240626,142400,4877370,4205,4205,4205,4205,2
20240626,142300,4868960,4205,4205,4205,4205,0
20240626,142200,4868960,4205,4205,4205,4205,1
20240626,142100,4864755,4205,4205,4205,4205,0
20240626,142000,4864755,4205,4205,4205,4205,5
20240626,141900,4843730,4205,4205,4205,4205,0
20240626,141800,4843730,4205,4205,4205,4205,0
20240626,141700,4843730,4205,4205,4205,4205,2
20240626,141600,4835320,4205,4205,4205,4205,0
20240626,141500,4835320,4205,4205,4205,4205,1
20240626,141400,4831115,4205,4205,4205,4205,0
20240626,141300,4831115,4205,4205,4205,4205,0
20240626,141200,4831115,4205,4205,4205,4205,1
20240626,141100,4826910,4205,4205,4205,4205,0
20240626,141000,4826910,4205,4205,4205,4205,2
20240626,140900,4818500,4205,4205,4205,4205,0
20240626,140800,4818500,4205,4205,4205,4205,1
20240626,140700,4814295,4205,4205,4205,4205,0
20240626,140600,4814295,4205,4205,4205,4205,0
20240626,140500,4814295,4205,4205,4205,4205,1
20240626,140400,4810090,4205,4205,4205,4205,0
20240626,140300,4810090,4205,4205,4205,4205,2
20240626,140200,4801680,4205,4205,4205,4205,0
20240626,140100,4801680,4205,4205,4205,4205,1
20240626,140000,4797475,4205,4205,4205,4205,4
20240626,135900,4780655,4205,4205,4205,4205,0
20240626,135800,4780655,4205,4205,4205,4205,1
20240626,135700,4776450,4205,4205,4205,4205,0
20240626,135600,4776450,4205,4205,4205,4205,2
20240626,135500,4768040,4205,4205,4205,4205,0
20240626,135400,4768040,4205,4205,4205,4205,1
20240626,135300,4763835,4205,4205,4205,4205,0
20240626,135200,4763835,4205,4205,4205,4205,0
20240626,135100,4763835,4205,4205,4205,4205,1
20240626,135000,4759630,4205,4205,4205,4205,0
20240626,134900,4759630,4205,4205,4205,4205,2
20240626,134800,4751220,4205,4205,4205,4205,0
20240626,134700,4751220,4205,4205,4205,4205,1
20240626,134600,4747015,4205,4205,4205,4205,0
20240626,134500,4747015,4205,4205,4205,4205,0
20240626,134400,4747015,4205,4205,4205,4205,1
20240626,134300,4742810,4205,4205,4205,4205,0
20240626,134200,4742810,4205,4205,4205,4205,2
20240626,134100,4734400,4205,4205,4205,4205,0
20240626,134000,4734400,4205,4205,4205,4205,5
20240626,133900,4713375,4205,4205,4205,4205,0
20240626,133800,4713375,4205,4205,4205,4205,0
20240626,133700,4713375,4205,4205,4205,4205,1
20240626,133600,4709170,4205,4205,4205,4205,0
20240626,133500,4709170,4205,4205,4205,4205,2
20240626,133400,4700760,4205,4205,4205,4205,0
20240626,133300,4700760,4205,4205,4205,4205,1
20240626,133200,4696555,4205,4205,4205,4205,0
20240626,133100,4696555,4205,4205,4205,4205,0
20240626,133000,4696555,4205,4205,4205,4205,1
20240626,132900,4692350,4205,4205,4205,4205,0
20240626,132800,4692350,4205,4205,4205,4205,2
20240626,132700,4683940,4205,4205,4205,4205,0
20240626,132600,4683940,4205,4205,4205,4205,1
20240626,132500,4679735,4210,4210,4210,4210,0
20240626,132400,4679735,4210,4210,4210,4210,0
20240626,132300,4679735,4210,4210,4210,4210,54
20240626,132200,4452395,4210,4210,4210,4210,0
20240626,132100,4452395,4210,4210,4210,4210,2
20240626,132000,4443975,4210,4210,4210,4210,4
20240626,131900,4427135,4210,4210,4210,4210,1
20240626,131800,4422925,4210,4210,4210,4210,0
20240626,131700,4422925,4210,4210,4210,4210,0
20240626,131600,4422925,4210,4210,4210,4210,1
20240626,131500,4418715,4210,4210,4210,4210,0
20240626,131400,4418715,4210,4210,4210,4210,2
20240626,131300,4410295,4210,4210,4210,4210,0
20240626,131200,4410295,4210,4210,4210,4210,0
20240626,131100,4410295,4210,4210,4210,4210,1
20240626,131000,4406085,4210,4210,4210,4210,0
20240626,130900,4406085,4210,4210,4210,4210,1
20240626,130800,4401875,4210,4210,4210,4210,0
20240626,130700,4401875,4210,4210,4210,4210,2
20240626,130600,4393455,4210,4210,4210,4210,0
20240626,130500,4393455,4210,4210,4210,4210,0
20240626,130400,4393455,4210,4210,4210,4210,1
20240626,130300,4389245,4210,4210,4210,4210,0
20240626,130200,4389245,4210,4210,4210,4210,1
20240626,130100,4385035,4210,4210,4210,4210,0
20240626,130000,4385035,4210,4210,4210,4210,7
20240626,125900,4355565,4210,4210,4210,4210,0
20240626,125800,4355565,4210,4210,4210,4210,0
20240626,125700,4355565,4210,4210,4210,4210,1
20240626,125600,4351355,4210,4210,4210,4210,0
20240626,125500,4351355,4210,4210,4210,4210,1
20240626,125400,4347145,4210,4210,4210,4210,0
20240626,125300,4347145,4210,4210,4210,4210,2
20240626,125200,4338725,4210,4210,4210,4210,0
20240626,125100,4338725,4210,4210,4210,4210,0
20240626,125000,4338725,4210,4210,4210,4210,1
20240626,124900,4334515,4210,4210,4210,4210,0
20240626,124800,4334515,4210,4210,4210,4210,1
20240626,124700,4330305,4210,4210,4210,4210,0
20240626,124600,4330305,4210,4210,4210,4210,2
20240626,124500,4321885,4210,4210,4210,4210,0
20240626,124400,4321885,4210,4210,4210,4210,0
20240626,124300,4321885,4210,4210,4210,4210,1
20240626,124200,4317675,4210,4210,4210,4210,0
20240626,124100,4317675,4210,4210,4210,4210,1
20240626,124000,4313465,4210,4210,4210,4210,5
20240626,123900,4292415,4210,4210,4210,4210,2
20240626,123800,4283995,4210,4210,4210,4210,0
20240626,123700,4283995,4210,4210,4210,4210,0
20240626,123600,4283995,4210,4210,4210,4210,1
20240626,123500,4279785,4215,4215,4215,4215,0
20240626,123400,4279785,4215,4215,4215,4215,1
20240626,123300,4275570,4215,4215,4215,4215,0
20240626,123200,4275570,4215,4215,4215,4215,2
20240626,123100,4267140,4215,4215,4215,4215,0
20240626,123000,4267140,4215,4215,4215,4215,0
20240626,122900,4267140,4215,4215,4215,4215,1
20240626,122800,4262925,4210,4210,4210,4210,0
20240626,122700,4262925,4210,4210,4210,4210,1
20240626,122600,4258715,4210,4210,4210,4210,0
20240626,122500,4258715,4210,4210,4210,4210,2
20240626,122400,4250295,4210,4210,4210,4210,0
20240626,122300,4250295,4210,4210,4210,4210,0
20240626,122200,4250295,4210,4210,4210,4210,1
20240626,122100,4246085,4210,4210,4210,4210,0
20240626,122000,4246085,4210,4210,4210,4210,6
20240626,121900,4220825,4210,4210,4210,4210,0
20240626,121800,4220825,4210,4210,4210,4210,2
20240626,121700,4212405,4210,4210,4210,4210,0
20240626,121600,4212405,4210,4210,4210,4210,0
20240626,121500,4212405,4210,4210,4210,4210,1
20240626,121400,4208195,4210,4210,4210,4210,0
20240626,121300,4208195,4210,4210,4210,4210,1
20240626,121200,4203985,4210,4210,4210,4210,0
20240626,121100,4203985,4210,4210,4210,4210,2
20240626,121000,4195565,4210,4210,4210,4210,0
20240626,120900,4195565,4210,4210,4210,4210,0
20240626,120800,4195565,4210,4210,4210,4210,1
20240626,120700,4191355,4210,4210,4210,4210,0
20240626,120600,4191355,4210,4210,4210,4210,1
20240626,120500,4187145,4205,4205,4205,4205,0
20240626,120400,4187145,4205,4205,4205,4205,0
20240626,120300,4187145,4205,4205,4205,4205,2
20240626,120200,4178735,4205,4205,4205,4205,0
20240626,120100,4178735,4205,4205,4205,4205,1
20240626,120000,4174530,4205,4205,4205,4205,5
20240626,115900,4153505,4205,4205,4205,4205,1
20240626,115800,4149300,4205,4205,4205,4205,0
20240626,115700,4149300,4205,4205,4205,4205,0
20240626,115600,4149300,4205,4205,4205,4205,2
20240626,115500,4140890,4205,4205,4205,4205,0
20240626,115400,4140890,4205,4205,4205,4205,1
20240626,115300,4136685,4205,4205,4205,4205,0
20240626,115200,4136685,4205,4205,4205,4205,1
20240626,115100,4132480,4205,4205,4205,4205,0
20240626,115000,4132480,4205,4205,4205,4205,0
20240626,114900,4132480,4205,4205,4205,4205,2
20240626,114800,4124070,4205,4205,4205,4205,0
20240626,114700,4124070,4205,4205,4205,4205,1
20240626,114600,4119865,4205,4205,4205,4205,0
20240626,114500,4119865,4205,4205,4205,4205,1
20240626,114400,4115660,4205,4205,4205,4205,0
20240626,114300,4115660,4205,4205,4205,4205,0
20240626,114200,4115660,4205,4205,4205,4205,2
20240626,114100,4107250,4205,4205,4205,4205,0
20240626,114000,4107250,4205,4205,4205,4205,6
20240626,113900,4082020,4205,4205,4205,4205,0
20240626,113800,4082020,4205,4205,4205,4205,1
20240626,113700,4077815,4205,4205,4205,4205,0
20240626,113600,4077815,4205,4205,4205,4205,0
20240626,113500,4077815,4205,4205,4205,4205,2
20240626,113400,4069405,4205,4205,4205,4205,0
20240626,113300,4069405,4205,4205,4205,4205,1
20240626,113200,4065200,4205,4205,4205,4205,217
20240626,113100,3152715,4205,4205,4205,4205,1
20240626,113000,3148510,4205,4205,4205,4205,0
20240626,112900,3148510,4205,4205,4205,4205,0
20240626,112800,3148510,4205,4205,4205,4205,2
20240626,112700,3140100,4205,4205,4205,4205,0
20240626,112600,3140100,4205,4205,4205,4205,1
20240626,112500,3135895,4205,4205,4205,4205,0
20240626,112400,3135895,4205,4205,4205,4205,1
20240626,112300,3131690,4205,4205,4205,4205,0
20240626,112200,3131690,4205,4205,4205,4205,0
20240626,112100,3131690,4205,4205,4205,4205,2
20240626,112000,3123280,4205,4205,4205,4205,5
20240626,111900,3102255,4205,4205,4205,4205,1
20240626,111800,3098050,4205,4205,4205,4205,0
20240626,111700,3098050,4205,4205,4205,4205,1
20240626,111600,3093845,4205,4205,4205,4205,0
20240626,111500,3093845,4205,4205,4205,4205,0
20240626,111400,3093845,4205,4205,4205,4205,2
20240626,111300,3085435,4205,4205,4205,4205,0
20240626,111200,3085435,4205,4205,4205,4205,1
20240626,111100,3081230,4205,4205,4205,4205,0
20240626,111000,3081230,4205,4205,4205,4205,1
20240626,110900,3077025,4205,4205,4205,4205,0
20240626,110800,3077025,4205,4205,4205,4205,0
20240626,110700,3077025,4205,4205,4205,4205,2
20240626,110600,3068615,4205,4205,4205,4205,0
20240626,110500,3068615,4205,4205,4205,4205,1
20240626,110400,3064410,4205,4205,4205,4205,0
20240626,110300,3064410,4205,4205,4205,4205,0
20240626,110200,3064410,4205,4205,4205,4205,1
20240626,110100,3060205,4205,4205,4205,4205,0
20240626,110000,3060205,4205,4205,4205,4205,7
20240626,105900,3030770,4205,4205,4205,4205,0
20240626,105800,3030770,4205,4205,4205,4205,1
20240626,105700,3026565,4205,4205,4205,4205,0
20240626,105600,3026565,4205,4205,4205,4205,0
20240626,105500,3026565,4205,4205,4205,4205,1
20240626,105400,3022360,4205,4205,4205,4205,0
20240626,105300,3022360,4205,4205,4205,4205,2
20240626,105200,3013950,4205,4205,4205,4205,0
20240626,105100,3013950,4205,4205,4205,4205,1
20240626,105000,3009745,4205,4205,4205,4205,0
20240626,104900,3009745,4205,4205,4205,4205,0
20240626,104800,3009745,4205,4205,4205,4205,1
20240626,104700,3005540,4205,4205,4205,4205,0
20240626,104600,3005540,4205,4205,4205,4205,2
20240626,104500,2997130,4205,4205,4205,4205,0
20240626,104400,2997130,4205,4205,4205,4205,40
20240626,104300,2828930,4205,4205,4205,4205,0
20240626,104200,2828930,4205,4205,4205,4205,0
20240626,104100,2828930,4205,4205,4205,4205,1
20240626,104000,2824725,4205,4205,4205,4205,5
20240626,103900,2803700,4205,4205,4205,4205,2
20240626,103800,2795290,4205,4205,4205,4205,0
20240626,103700,2795290,4205,4205,4205,4205,1
20240626,103600,2791085,4205,4205,4205,4205,0
20240626,103500,2791085,4205,4205,4205,4205,0
20240626,103400,2791085,4205,4205,4205,4205,1
20240626,103300,2786880,4205,4205,4205,4205,0
20240626,103200,2786880,4205,4205,4205,4205,2
20240626,103100,2778470,4205,4205,4205,4205,0
20240626,103000,2778470,4205,4205,4205,4205,1
20240626,102900,2774265,4210,4210,4210,4210,0
20240626,102800,2774265,4210,4210,4210,4210,0
20240626,102700,2774265,4210,4210,4210,4210,1
20240626,102600,2770055,4210,4210,4210,4210,0
20240626,102500,2770055,4210,4210,4210,4210,2
20240626,102400,2761635,4210,4210,4210,4210,0
20240626,102300,2761635,4210,4210,4210,4210,1
20240626,102200,2757425,4210,4210,4210,4210,0
20240626,102100,2757425,4210,4210,4210,4210,0
20240626,102000,2757425,4210,4210,4210,4210,6
20240626,101900,2732165,4235,4235,4235,4235,1
20240626,101800,2727930,4205,4210,4210,4205,2
20240626,101700,2719515,4210,4210,4210,4210,0
20240626,101600,2719515,4210,4210,4210,4210,1
20240626,101500,2715305,4210,4210,4210,4210,0
20240626,101400,2715305,4210,4210,4210,4210,0
20240626,101300,2715305,4210,4210,4210,4210,1
20240626,101200,2711095,4210,4210,4210,4210,0
20240626,101100,2711095,4210,4210,4210,4210,2
20240626,101000,2702675,4205,4205,4205,4205,0
20240626,100900,2702675,4205,4205,4205,4205,1
20240626,100800,2698470,4205,4205,4205,4205,0
20240626,100700,2698470,4205,4205,4205,4205,0
20240626,100600,2698470,4205,4205,4205,4205,1
20240626,100500,2694265,4205,4205,4205,4205,0
20240626,100400,2694265,4205,4205,4205,4205,2
20240626,100300,2685855,4205,4205,4205,4205,0
20240626,100200,2685855,4205,4205,4205,4205,0
20240626,100100,2685855,4205,4205,4205,4205,1
20240626,100000,2681650,4205,4205,4205,4205,5
20240626,095900,2660625,4205,4205,4205,4205,1
20240626,095800,2656420,4205,4205,4205,4205,0
20240626,095700,2656420,4205,4205,4205,4205,2
20240626,095600,2648010,4205,4205,4205,4205,0
20240626,095500,2648010,4205,4205,4205,4205,0
20240626,095400,2648010,4205,4205,4205,4205,1
20240626,095300,2643805,4205,4205,4205,4205,0
20240626,095200,2643805,4205,4205,4205,4205,1
20240626,095100,2639600,4205,4205,4205,4205,0
20240626,095000,2639600,4205,4205,4205,4205,2
20240626,094900,2631190,4205,4205,4205,4205,0
20240626,094800,2631190,4205,4205,4205,4205,0
20240626,094700,2631190,4205,4205,4205,4205,1
20240626,094600,2626985,4205,4205,4205,4205,0
20240626,094500,2626985,4205,4205,4205,4205,1
20240626,094400,2622780,4205,4205,4205,4205,0
20240626,094300,2622780,4205,4205,4205,4205,2
20240626,094200,2614370,4205,4205,4205,4205,0
20240626,094100,2614370,4205,4205,4205,4205,0
20240626,094000,2614370,4205,4205,4205,4205,6
20240626,093900,2589140,4205,4205,4205,4205,0
20240626,093800,2589140,4205,4205,4205,4205,1
20240626,093700,2584935,4205,4205,4205,4205,0
20240626,093600,2584935,4205,4205,4205,4205,2
20240626,093500,2576525,4205,4205,4205,4205,0
20240626,093400,2576525,4205,4205,4205,4205,0
20240626,093300,2576525,4205,4205,4205,4205,1
20240626,093200,2572320,4235,4235,4235,4235,10
20240626,093100,2529970,4235,4205,4235,4205,5
20240626,093000,2508825,4235,4235,4235,4235,2
20240626,092900,2500355,4205,4205,4205,4205,2
20240626,092800,2491945,4205,4205,4205,4205,0
20240626,092700,2491945,4205,4205,4205,4205,0
20240626,092600,2491945,4205,4205,4205,4205,1
20240626,092500,2487740,4205,4205,4205,4205,0
20240626,092400,2487740,4205,4205,4205,4205,1
20240626,092300,2483535,4205,4205,4205,4205,0
20240626,092200,2483535,4205,4205,4205,4205,2
20240626,092100,2475125,4205,4205,4205,4205,46
20240626,092000,2281695,4205,4205,4205,4205,5
20240626,091900,2260670,4205,4205,4205,4205,1
20240626,091800,2256465,4205,4205,4205,4205,0
20240626,091700,2256465,4205,4205,4205,4205,1
20240626,091600,2252260,4205,4205,4205,4205,0
20240626,091500,2252260,4205,4205,4205,4205,2
20240626,091400,2243850,4205,4205,4205,4205,0
20240626,091300,2243850,4205,4205,4205,4205,0
20240626,091200,2243850,4205,4205,4205,4205,1
20240626,091100,2239645,4205,4205,4205,4205,0
20240626,091000,2239645,4205,4205,4205,4205,1
20240626,090900,2235440,4205,4205,4205,4205,0
20240626,090800,2235440,4205,4215,4235,4205,495
20240626,090700,152080,4215,4215,4215,4215,0
20240626,090600,152080,4215,4215,4215,4215,0
20240626,090500,152080,4215,4215,4215,4215,1
20240626,090400,147865,4215,4215,4215,4215,16
20240626,090300,80425,4215,4215,4215,4215,1
20240626,090200,76210,4215,4215,4215,4215,0
20240626,090100,76210,4215,4215,4215,4215,0
20240626,090000,76210,4215,4235,4235,4215,18