KissMeData/080010/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,195500,170380580,5850,5850,5850,5850,661
20240626,195400,170380580,5850,5850,5850,5850,0
20240626,195300,170380580,5850,5850,5850,5850,0
20240626,195200,170380580,5850,5850,5850,5850,0
20240626,195100,170380580,5850,5850,5850,5850,0
20240626,195000,170380580,5850,5850,5850,5850,0
20240626,194900,170380580,5850,5850,5850,5850,0
20240626,194800,170380580,5850,5850,5850,5850,0
20240626,194700,170380580,5850,5850,5850,5850,0
20240626,194600,170380580,5850,5850,5850,5850,0
20240626,194500,170380580,5850,5850,5850,5850,0
20240626,194400,170380580,5850,5850,5850,5850,0
20240626,194300,170380580,5850,5850,5850,5850,0
20240626,194200,170380580,5850,5850,5850,5850,0
20240626,194100,170380580,5850,5850,5850,5850,0
20240626,194000,170380580,5850,5850,5850,5850,0
20240626,193900,170380580,5850,5850,5850,5850,0
20240626,193800,170380580,5850,5850,5850,5850,0
20240626,193700,170380580,5850,5850,5850,5850,0
20240626,193600,170380580,5850,5850,5850,5850,0
20240626,193500,170380580,5850,5850,5850,5850,0
20240626,193400,170380580,5850,5850,5850,5850,0
20240626,193300,170380580,5850,5850,5850,5850,0
20240626,193200,170380580,5850,5850,5850,5850,0
20240626,193100,170380580,5850,5850,5850,5850,0
20240626,193000,170380580,5850,5850,5850,5850,0
20240626,192900,170380580,5850,5850,5850,5850,0
20240626,192800,170380580,5850,5850,5850,5850,0
20240626,192700,170380580,5850,5850,5850,5850,0
20240626,192600,170380580,5850,5850,5850,5850,0
20240626,192500,170380580,5850,5850,5850,5850,661
20240626,192400,170380580,5850,5850,5850,5850,0
20240626,192300,170380580,5850,5850,5850,5850,0
20240626,192200,170380580,5850,5850,5850,5850,0
20240626,192100,170380580,5850,5850,5850,5850,0
20240626,192000,170380580,5850,5850,5850,5850,0
20240626,191900,170380580,5850,5850,5850,5850,0
20240626,191800,170380580,5850,5850,5850,5850,0
20240626,191700,170380580,5850,5850,5850,5850,0
20240626,191600,170380580,5850,5850,5850,5850,0
20240626,191500,170380580,5850,5850,5850,5850,0
20240626,191400,170380580,5850,5850,5850,5850,0
20240626,191300,170380580,5850,5850,5850,5850,0
20240626,191200,170380580,5850,5850,5850,5850,0
20240626,191100,170380580,5850,5850,5850,5850,0
20240626,191000,170380580,5850,5850,5850,5850,0
20240626,190900,170380580,5850,5850,5850,5850,0
20240626,190800,170380580,5850,5850,5850,5850,0
20240626,190700,170380580,5850,5850,5850,5850,0
20240626,190600,170380580,5850,5850,5850,5850,0
20240626,190500,170380580,5850,5850,5850,5850,0
20240626,190400,170380580,5850,5850,5850,5850,0
20240626,190300,170380580,5850,5850,5850,5850,0
20240626,190200,170380580,5850,5850,5850,5850,0
20240626,190100,170380580,5850,5850,5850,5850,0
20240626,190000,170380580,5850,5850,5850,5850,0
20240626,185900,170380580,5850,5850,5850,5850,0
20240626,185800,170380580,5850,5850,5850,5850,0
20240626,185700,170380580,5850,5850,5850,5850,0
20240626,185600,170380580,5850,5850,5850,5850,0
20240626,185500,170380580,5850,5850,5850,5850,661
20240626,185400,170380580,5850,5850,5850,5850,0
20240626,185300,170380580,5850,5850,5850,5850,0
20240626,185200,170380580,5850,5850,5850,5850,0
20240626,185100,170380580,5850,5850,5850,5850,0
20240626,185000,170380580,5850,5850,5850,5850,0
20240626,184900,170380580,5850,5850,5850,5850,0
20240626,184800,170380580,5850,5850,5850,5850,0
20240626,184700,170380580,5850,5850,5850,5850,0
20240626,184600,170380580,5850,5850,5850,5850,0
20240626,184500,170380580,5850,5850,5850,5850,0
20240626,184400,170380580,5850,5850,5850,5850,0
20240626,184300,170380580,5850,5850,5850,5850,0
20240626,184200,170380580,5850,5850,5850,5850,0
20240626,184100,170380580,5850,5850,5850,5850,0
20240626,184000,170380580,5850,5850,5850,5850,0
20240626,183900,170380580,5850,5850,5850,5850,0
20240626,183800,170380580,5850,5850,5850,5850,0
20240626,183700,170380580,5850,5850,5850,5850,0
20240626,183600,170380580,5850,5850,5850,5850,0
20240626,183500,170380580,5850,5850,5850,5850,0
20240626,183400,170380580,5850,5850,5850,5850,0
20240626,183300,170380580,5850,5850,5850,5850,0
20240626,183200,170380580,5850,5850,5850,5850,0
20240626,183100,170380580,5850,5850,5850,5850,0
20240626,183000,170380580,5850,5850,5850,5850,0
20240626,182900,170380580,5850,5850,5850,5850,0
20240626,182800,170380580,5850,5850,5850,5850,0
20240626,182700,170380580,5850,5850,5850,5850,0
20240626,182600,170380580,5850,5850,5850,5850,0
20240626,182500,170380580,5850,5850,5850,5850,661
20240626,182400,170380580,5850,5850,5850,5850,0
20240626,182300,170380580,5850,5850,5850,5850,0
20240626,182200,170380580,5850,5850,5850,5850,0
20240626,182100,170380580,5850,5850,5850,5850,0
20240626,182000,170380580,5850,5850,5850,5850,0
20240626,181900,170380580,5850,5850,5850,5850,0
20240626,181800,170380580,5850,5850,5850,5850,0
20240626,181700,170380580,5850,5850,5850,5850,0
20240626,181600,170380580,5850,5850,5850,5850,0
20240626,181500,170380580,5850,5850,5850,5850,0
20240626,181400,170380580,5850,5850,5850,5850,0
20240626,181300,170380580,5850,5850,5850,5850,0
20240626,181200,170380580,5850,5850,5850,5850,0
20240626,181100,170380580,5850,5850,5850,5850,0
20240626,181000,170380580,5850,5850,5850,5850,0
20240626,180900,170380580,5850,5850,5850,5850,0
20240626,180800,170380580,5850,5850,5850,5850,0
20240626,180700,170380580,5850,5850,5850,5850,0
20240626,180600,170380580,5850,5850,5850,5850,0
20240626,180500,170380580,5850,5850,5850,5850,0
20240626,180400,170380580,5850,5850,5850,5850,0
20240626,180300,170380580,5850,5850,5850,5850,0
20240626,180200,170380580,5850,5850,5850,5850,0
20240626,180100,170380580,5850,5850,5850,5850,0
20240626,180000,170380580,5850,5850,5850,5850,0
20240626,175900,170380580,5850,5850,5850,5850,0
20240626,175800,170380580,5850,5850,5850,5850,0
20240626,175700,170380580,5850,5850,5850,5850,0
20240626,175600,170380580,5850,5850,5850,5850,0
20240626,175500,170380580,5850,5850,5850,5850,661
20240626,175400,170380580,5850,5850,5850,5850,0
20240626,175300,170380580,5850,5850,5850,5850,0
20240626,175200,170380580,5850,5850,5850,5850,0
20240626,175100,170380580,5850,5850,5850,5850,0
20240626,175000,170380580,5850,5850,5850,5850,0
20240626,174900,170380580,5850,5850,5850,5850,0
20240626,174800,170380580,5850,5850,5850,5850,0
20240626,174700,170380580,5850,5850,5850,5850,0
20240626,174600,170380580,5850,5850,5850,5850,0
20240626,174500,170380580,5850,5850,5850,5850,0
20240626,174400,170380580,5850,5850,5850,5850,0
20240626,174300,170380580,5850,5850,5850,5850,0
20240626,174200,170380580,5850,5850,5850,5850,0
20240626,174100,170380580,5850,5850,5850,5850,0
20240626,174000,170380580,5850,5850,5850,5850,0
20240626,173900,170380580,5850,5850,5850,5850,0
20240626,173800,170380580,5850,5850,5850,5850,0
20240626,173700,170380580,5850,5850,5850,5850,0
20240626,173600,170380580,5850,5850,5850,5850,0
20240626,173500,170380580,5850,5850,5850,5850,0
20240626,173400,170380580,5850,5850,5850,5850,0
20240626,173300,170380580,5850,5850,5850,5850,0
20240626,173200,170380580,5850,5850,5850,5850,0
20240626,173100,170380580,5850,5850,5850,5850,0
20240626,173000,170380580,5850,5850,5850,5850,0
20240626,172900,170380580,5850,5850,5850,5850,0
20240626,172800,170380580,5850,5850,5850,5850,0
20240626,172700,170380580,5850,5850,5850,5850,0
20240626,172600,170380580,5850,5850,5850,5850,0
20240626,172500,170380580,5850,5850,5850,5850,661
20240626,172400,170380580,5850,5850,5850,5850,0
20240626,172300,170380580,5850,5850,5850,5850,0
20240626,172200,170380580,5850,5850,5850,5850,0
20240626,172100,170380580,5850,5850,5850,5850,0
20240626,172000,170380580,5850,5850,5850,5850,0
20240626,171900,170380580,5850,5850,5850,5850,0
20240626,171800,170380580,5850,5850,5850,5850,0
20240626,171700,170380580,5850,5850,5850,5850,0
20240626,171600,170380580,5850,5850,5850,5850,0
20240626,171500,170380580,5850,5850,5850,5850,0
20240626,171400,170380580,5850,5850,5850,5850,0
20240626,171300,170380580,5850,5850,5850,5850,0
20240626,171200,170380580,5850,5850,5850,5850,0
20240626,171100,170380580,5850,5850,5850,5850,0
20240626,171000,170380580,5850,5850,5850,5850,0
20240626,170900,170380580,5850,5850,5850,5850,0
20240626,170800,170380580,5850,5850,5850,5850,0
20240626,170700,170380580,5850,5850,5850,5850,0
20240626,170600,170380580,5850,5850,5850,5850,0
20240626,170500,170380580,5850,5850,5850,5850,0
20240626,170400,170380580,5850,5850,5850,5850,0
20240626,170300,170380580,5850,5850,5850,5850,0
20240626,170200,170380580,5850,5850,5850,5850,0
20240626,170100,170380580,5850,5850,5850,5850,0
20240626,170000,170380580,5850,5850,5850,5850,0
20240626,165900,170380580,5850,5850,5850,5850,0
20240626,165800,170380580,5850,5850,5850,5850,0
20240626,165700,170380580,5850,5850,5850,5850,0
20240626,165600,170380580,5850,5850,5850,5850,0
20240626,165500,170380580,5850,5850,5850,5850,661
20240626,165400,170380580,5850,5850,5850,5850,0
20240626,165300,170380580,5850,5850,5850,5850,0
20240626,165200,170380580,5850,5850,5850,5850,0
20240626,165100,170380580,5850,5850,5850,5850,0
20240626,165000,170380580,5850,5850,5850,5850,0
20240626,164900,170380580,5850,5850,5850,5850,0
20240626,164800,170380580,5850,5850,5850,5850,0
20240626,164700,170380580,5850,5850,5850,5850,0
20240626,164600,170380580,5850,5850,5850,5850,0
20240626,164500,170380580,5850,5850,5850,5850,0
20240626,164400,170380580,5850,5850,5850,5850,0
20240626,164300,170380580,5850,5850,5850,5850,0
20240626,164200,170380580,5850,5850,5850,5850,0
20240626,164100,170380580,5850,5850,5850,5850,0
20240626,164000,170380580,5850,5850,5850,5850,0
20240626,163900,170380580,5850,5850,5850,5850,0
20240626,163800,170380580,5850,5850,5850,5850,0
20240626,163700,170380580,5850,5850,5850,5850,0
20240626,163600,170380580,5850,5850,5850,5850,0
20240626,163500,170380580,5850,5850,5850,5850,0
20240626,163400,170380580,5850,5850,5850,5850,0
20240626,163300,170380580,5850,5850,5850,5850,0
20240626,163200,170380580,5850,5850,5850,5850,0
20240626,163100,170380580,5850,5850,5850,5850,0
20240626,163000,170380580,5850,5850,5850,5850,0
20240626,162900,170380580,5850,5850,5850,5850,0
20240626,162800,170380580,5850,5850,5850,5850,0
20240626,162700,170380580,5850,5850,5850,5850,0
20240626,162600,170380580,5850,5850,5850,5850,0
20240626,162500,170380580,5850,5850,5850,5850,661
20240626,162400,170380580,5850,5850,5850,5850,0
20240626,162300,170380580,5850,5850,5850,5850,0
20240626,162200,170380580,5850,5850,5850,5850,0
20240626,162100,170380580,5850,5850,5850,5850,0
20240626,162000,170380580,5850,5850,5850,5850,0
20240626,161900,170380580,5850,5850,5850,5850,0
20240626,161800,170380580,5850,5850,5850,5850,0
20240626,161700,170380580,5850,5850,5850,5850,0
20240626,161600,170380580,5850,5850,5850,5850,0
20240626,161500,170380580,5850,5850,5850,5850,0
20240626,161400,170380580,5850,5850,5850,5850,0
20240626,161300,170380580,5850,5850,5850,5850,0
20240626,161200,170380580,5850,5850,5850,5850,0
20240626,161100,170380580,5850,5850,5850,5850,0
20240626,161000,170380580,5850,5850,5850,5850,0
20240626,160900,170380580,5850,5850,5850,5850,0
20240626,160800,170380580,5850,5850,5850,5850,0
20240626,160700,170380580,5850,5850,5850,5850,0
20240626,160600,170380580,5850,5850,5850,5850,0
20240626,160500,170380580,5850,5850,5850,5850,0
20240626,160400,170380580,5850,5850,5850,5850,0
20240626,160300,170380580,5850,5850,5850,5850,0
20240626,160200,170380580,5850,5850,5850,5850,0
20240626,160100,170380580,5850,5850,5850,5850,0
20240626,160000,170380580,5850,5850,5850,5850,0
20240626,155900,170380580,5850,5850,5850,5850,0
20240626,155800,170380580,5850,5850,5850,5850,0
20240626,155700,170380580,5850,5850,5850,5850,0
20240626,155600,170380580,5850,5850,5850,5850,0
20240626,155500,170380580,5850,5850,5850,5850,661
20240626,155400,170380580,5850,5850,5850,5850,0
20240626,155300,170380580,5850,5850,5850,5850,0
20240626,155200,170380580,5850,5850,5850,5850,0
20240626,155100,170380580,5850,5850,5850,5850,0
20240626,155000,170380580,5850,5850,5850,5850,0
20240626,154900,170380580,5850,5850,5850,5850,0
20240626,154800,170380580,5850,5850,5850,5850,0
20240626,154700,170380580,5850,5850,5850,5850,0
20240626,154600,170380580,5850,5850,5850,5850,0
20240626,154500,170380580,5850,5850,5850,5850,0
20240626,154400,170380580,5850,5850,5850,5850,0
20240626,154300,170380580,5850,5850,5850,5850,0
20240626,154200,170380580,5850,5850,5850,5850,0
20240626,154100,170380580,5850,5850,5850,5850,0
20240626,154000,170380580,5850,5850,5850,5850,0
20240626,153900,170380580,5850,5850,5850,5850,0
20240626,153800,170380580,5850,5850,5850,5850,0
20240626,153700,170380580,5850,5850,5850,5850,0
20240626,153600,170380580,5850,5850,5850,5850,0
20240626,153500,170380580,5850,5850,5850,5850,0
20240626,153400,170380580,5850,5850,5850,5850,0
20240626,153300,170380580,5850,5850,5850,5850,0
20240626,153200,170380580,5850,5850,5850,5850,0
20240626,153100,170380580,5850,5850,5850,5850,0
20240626,153000,170380580,5850,5850,5850,5850,661
20240626,152900,166513730,5810,5810,5810,5810,0
20240626,152800,166513730,5810,5810,5810,5810,0
20240626,152700,166513730,5810,5810,5810,5810,0
20240626,152600,166513730,5810,5810,5810,5810,0
20240626,152500,166513730,5810,5810,5810,5810,0
20240626,152400,166513730,5810,5810,5810,5810,0
20240626,152300,166513730,5810,5810,5810,5810,0
20240626,152200,166513730,5810,5810,5810,5810,0
20240626,152100,166513730,5810,5810,5810,5810,0
20240626,152000,166513730,5810,5810,5810,5810,0
20240626,151900,166513730,5810,5810,5810,5810,1
20240626,151800,166507920,5800,5800,5800,5800,0
20240626,151700,166507920,5800,5800,5800,5800,0
20240626,151600,166507920,5800,5800,5800,5800,10
20240626,151500,166449920,5810,5810,5810,5810,100
20240626,151400,165868920,5800,5800,5800,5800,0
20240626,151300,165868920,5800,5800,5800,5800,1
20240626,151200,165863120,5800,5800,5800,5800,0
20240626,151100,165863120,5800,5800,5800,5800,0
20240626,151000,165863120,5800,5800,5800,5800,89
20240626,150900,165346920,5810,5810,5810,5810,0
20240626,150800,165346920,5810,5810,5810,5810,0
20240626,150700,165346920,5810,5810,5810,5810,43
20240626,150600,165097090,5810,5810,5810,5810,0
20240626,150500,165097090,5810,5810,5810,5810,0
20240626,150400,165097090,5810,5810,5810,5810,0
20240626,150300,165097090,5810,5810,5810,5810,0
20240626,150200,165097090,5810,5830,5830,5810,3744
20240626,150100,143327900,5830,5830,5830,5830,0
20240626,150000,143327900,5830,5830,5830,5830,0
20240626,145900,143327900,5830,5830,5830,5830,0
20240626,145800,143327900,5830,5830,5830,5830,0
20240626,145700,143327900,5830,5830,5830,5830,0
20240626,145600,143327900,5830,5830,5830,5830,1019
20240626,145500,137387130,5840,5840,5840,5840,0
20240626,145400,137387130,5840,5820,5840,5820,404
20240626,145300,135035630,5810,5810,5810,5810,0
20240626,145200,135035630,5810,5810,5810,5810,0
20240626,145100,135035630,5810,5810,5810,5810,0
20240626,145000,135035630,5810,5810,5810,5810,0
20240626,144900,135035630,5810,5810,5810,5810,0
20240626,144800,135035630,5810,5810,5810,5810,0
20240626,144700,135035630,5810,5810,5810,5810,0
20240626,144600,135035630,5810,5810,5810,5810,0
20240626,144500,135035630,5810,5810,5810,5810,0
20240626,144400,135035630,5810,5810,5810,5810,0
20240626,144300,135035630,5810,5810,5810,5810,0
20240626,144200,135035630,5810,5810,5810,5810,91
20240626,144100,134506920,5810,5810,5810,5810,0
20240626,144000,134506920,5810,5810,5810,5810,0
20240626,143900,134506920,5810,5810,5810,5810,0
20240626,143800,134506920,5810,5810,5810,5810,0
20240626,143700,134506920,5810,5810,5810,5810,1
20240626,143600,134501110,5810,5810,5810,5810,0
20240626,143500,134501110,5810,5810,5810,5810,1
20240626,143400,134495300,5820,5820,5820,5820,0
20240626,143300,134495300,5820,5820,5820,5820,0
20240626,143200,134495300,5820,5820,5820,5820,0
20240626,143100,134495300,5820,5820,5820,5820,0
20240626,143000,134495300,5820,5820,5820,5820,0
20240626,142900,134495300,5820,5820,5820,5820,2
20240626,142800,134483660,5820,5820,5820,5820,0
20240626,142700,134483660,5820,5820,5820,5820,0
20240626,142600,134483660,5820,5820,5820,5820,0
20240626,142500,134483660,5820,5820,5820,5820,51
20240626,142400,134186840,5820,5820,5820,5820,0
20240626,142300,134186840,5820,5820,5820,5820,0
20240626,142200,134186840,5820,5820,5820,5820,0
20240626,142100,134186840,5820,5820,5820,5820,0
20240626,142000,134186840,5820,5820,5820,5820,0
20240626,141900,134186840,5820,5820,5820,5820,0
20240626,141800,134186840,5820,5820,5820,5820,0
20240626,141700,134186840,5820,5820,5820,5820,0
20240626,141600,134186840,5820,5820,5820,5820,0
20240626,141500,134186840,5820,5820,5820,5820,0
20240626,141400,134186840,5820,5820,5820,5820,0
20240626,141300,134186840,5820,5820,5820,5820,0
20240626,141200,134186840,5820,5820,5820,5820,12
20240626,141100,134117000,5820,5820,5820,5820,0
20240626,141000,134117000,5820,5820,5820,5820,0
20240626,140900,134117000,5820,5820,5820,5820,169
20240626,140800,133133420,5840,5840,5840,5840,36
20240626,140700,132923180,5840,5840,5840,5840,1
20240626,140600,132917340,5820,5820,5820,5820,5
20240626,140500,132888240,5840,5840,5840,5840,2
20240626,140400,132876560,5820,5820,5820,5820,0
20240626,140300,132876560,5820,5820,5820,5820,0
20240626,140200,132876560,5820,5820,5820,5820,40
20240626,140100,132643760,5820,5820,5820,5820,0
20240626,140000,132643760,5820,5820,5820,5820,4
20240626,135900,132620480,5830,5830,5830,5830,0
20240626,135800,132620480,5830,5830,5830,5830,0
20240626,135700,132620480,5830,5830,5830,5830,0
20240626,135600,132620480,5830,5830,5830,5830,0
20240626,135500,132620480,5830,5830,5830,5830,0
20240626,135400,132620480,5830,5830,5830,5830,0
20240626,135300,132620480,5830,5830,5830,5830,20
20240626,135200,132503880,5830,5830,5830,5830,20
20240626,135100,132387280,5830,5830,5830,5830,0
20240626,135000,132387280,5830,5830,5830,5830,0
20240626,134900,132387280,5830,5830,5830,5830,0
20240626,134800,132387280,5830,5830,5830,5830,0
20240626,134700,132387280,5830,5830,5830,5830,0
20240626,134600,132387280,5830,5830,5830,5830,0
20240626,134500,132387280,5830,5830,5830,5830,0
20240626,134400,132387280,5830,5830,5830,5830,0
20240626,134300,132387280,5830,5830,5830,5830,19
20240626,134200,132276510,5830,5830,5830,5830,17
20240626,134100,132177400,5830,5830,5830,5830,0
20240626,134000,132177400,5830,5830,5830,5830,0
20240626,133900,132177400,5830,5830,5830,5830,0
20240626,133800,132177400,5830,5830,5830,5830,0
20240626,133700,132177400,5830,5830,5830,5830,0
20240626,133600,132177400,5830,5830,5830,5830,0
20240626,133500,132177400,5830,5840,5840,5830,2
20240626,133400,132165730,5840,5840,5840,5840,0
20240626,133300,132165730,5840,5840,5840,5840,0
20240626,133200,132165730,5840,5840,5840,5840,0
20240626,133100,132165730,5840,5840,5840,5840,0
20240626,133000,132165730,5840,5840,5840,5840,0
20240626,132900,132165730,5840,5840,5840,5840,0
20240626,132800,132165730,5840,5840,5840,5840,0
20240626,132700,132165730,5840,5840,5840,5840,0
20240626,132600,132165730,5840,5840,5840,5840,0
20240626,132500,132165730,5840,5840,5840,5840,0
20240626,132400,132165730,5840,5840,5840,5840,0
20240626,132300,132165730,5840,5840,5840,5840,0
20240626,132200,132165730,5840,5840,5840,5840,0
20240626,132100,132165730,5840,5840,5840,5840,0
20240626,132000,132165730,5840,5830,5840,5830,819
20240626,131900,127390760,5830,5830,5830,5830,0
20240626,131800,127390760,5830,5830,5830,5830,0
20240626,131700,127390760,5830,5830,5830,5830,0
20240626,131600,127390760,5830,5830,5830,5830,0
20240626,131500,127390760,5830,5830,5830,5830,0
20240626,131400,127390760,5830,5830,5830,5830,0
20240626,131300,127390760,5830,5830,5830,5830,84
20240626,131200,126901040,5830,5830,5830,5830,0
20240626,131100,126901040,5830,5830,5830,5830,0
20240626,131000,126901040,5830,5830,5830,5830,0
20240626,130900,126901040,5830,5830,5830,5830,0
20240626,130800,126901040,5830,5830,5830,5830,0
20240626,130700,126901040,5830,5830,5830,5830,0
20240626,130600,126901040,5830,5830,5830,5830,0
20240626,130500,126901040,5830,5830,5830,5830,0
20240626,130400,126901040,5830,5830,5830,5830,10
20240626,130300,126842740,5850,5850,5850,5850,0
20240626,130200,126842740,5850,5850,5850,5850,0
20240626,130100,126842740,5850,5850,5850,5850,0
20240626,130000,126842740,5850,5850,5850,5850,0
20240626,125900,126842740,5850,5850,5850,5850,0
20240626,125800,126842740,5850,5850,5850,5850,0
20240626,125700,126842740,5850,5850,5850,5850,0
20240626,125600,126842740,5850,5850,5850,5850,0
20240626,125500,126842740,5850,5850,5850,5850,0
20240626,125400,126842740,5850,5850,5850,5850,154
20240626,125300,125941840,5830,5830,5830,5830,0
20240626,125200,125941840,5830,5830,5830,5830,36
20240626,125100,125731960,5830,5830,5830,5830,0
20240626,125000,125731960,5830,5830,5830,5830,0
20240626,124900,125731960,5830,5830,5830,5830,0
20240626,124800,125731960,5830,5830,5830,5830,0
20240626,124700,125731960,5830,5830,5830,5830,0
20240626,124600,125731960,5830,5830,5830,5830,101
20240626,124500,125143130,5830,5830,5830,5830,0
20240626,124400,125143130,5830,5830,5830,5830,0
20240626,124300,125143130,5830,5830,5830,5830,0
20240626,124200,125143130,5830,5830,5830,5830,0
20240626,124100,125143130,5830,5830,5830,5830,0
20240626,124000,125143130,5830,5830,5830,5830,0
20240626,123900,125143130,5830,5830,5830,5830,0
20240626,123800,125143130,5830,5830,5830,5830,0
20240626,123700,125143130,5830,5830,5830,5830,0
20240626,123600,125143130,5830,5830,5830,5830,0
20240626,123500,125143130,5830,5830,5830,5830,0
20240626,123400,125143130,5830,5830,5830,5830,0
20240626,123300,125143130,5830,5830,5830,5830,0
20240626,123200,125143130,5830,5830,5830,5830,44
20240626,123100,124886610,5830,5830,5830,5830,0
20240626,123000,124886610,5830,5830,5830,5830,0
20240626,122900,124886610,5830,5830,5830,5830,0
20240626,122800,124886610,5830,5830,5830,5830,0
20240626,122700,124886610,5830,5840,5840,5830,226
20240626,122600,123569020,5840,5840,5840,5840,0
20240626,122500,123569020,5840,5850,5850,5840,226
20240626,122400,122248960,5850,5850,5850,5850,0
20240626,122300,122248960,5850,5850,5850,5850,0
20240626,122200,122248960,5850,5850,5850,5850,42
20240626,122100,122003260,5850,5850,5850,5850,2
20240626,122000,121991560,5900,5860,5900,5860,5089
20240626,121900,91995820,5820,5820,5820,5820,0
20240626,121800,91995820,5820,5820,5820,5820,0
20240626,121700,91995820,5820,5820,5820,5820,0
20240626,121600,91995820,5820,5820,5820,5820,0
20240626,121500,91995820,5820,5820,5820,5820,0
20240626,121400,91995820,5820,5820,5820,5820,0
20240626,121300,91995820,5820,5820,5820,5820,0
20240626,121200,91995820,5820,5820,5820,5820,41
20240626,121100,91757200,5860,5860,5860,5860,10
20240626,121000,91698600,5860,5860,5860,5860,0
20240626,120900,91698600,5860,5860,5860,5860,0
20240626,120800,91698600,5860,5860,5860,5860,44
20240626,120700,91440760,5860,5860,5860,5860,0
20240626,120600,91440760,5860,5860,5860,5860,0
20240626,120500,91440760,5860,5860,5860,5860,0
20240626,120400,91440760,5860,5860,5860,5860,0
20240626,120300,91440760,5860,5860,5860,5860,44
20240626,120200,91182920,5860,5860,5860,5860,20
20240626,120100,91065720,5860,5860,5860,5860,0
20240626,120000,91065720,5860,5860,5860,5860,0
20240626,115900,91065720,5860,5860,5860,5860,20
20240626,115800,90948520,5850,5850,5850,5850,0
20240626,115700,90948520,5850,5850,5850,5850,0
20240626,115600,90948520,5850,5850,5850,5850,150
20240626,115500,90071020,5850,5850,5850,5850,0
20240626,115400,90071020,5850,5850,5850,5850,0
20240626,115300,90071020,5850,5850,5850,5850,0
20240626,115200,90071020,5850,5850,5850,5850,0
20240626,115100,90071020,5850,5850,5850,5850,132
20240626,115000,89298820,5860,5860,5860,5860,0
20240626,114900,89298820,5860,5860,5860,5860,1
20240626,114800,89292960,5860,5860,5860,5860,5
20240626,114700,89263660,5860,5860,5860,5860,0
20240626,114600,89263660,5860,5860,5860,5860,65
20240626,114500,88882760,5850,5800,5850,5800,8700
20240626,114400,38058320,5800,5800,5800,5800,0
20240626,114300,38058320,5800,5800,5800,5800,0
20240626,114200,38058320,5800,5800,5800,5800,0
20240626,114100,38058320,5800,5800,5800,5800,0
20240626,114000,38058320,5800,5800,5800,5800,0
20240626,113900,38058320,5800,5800,5800,5800,0
20240626,113800,38058320,5800,5800,5800,5800,0
20240626,113700,38058320,5800,5790,5800,5790,56
20240626,113600,37733540,5780,5780,5780,5780,0
20240626,113500,37733540,5780,5780,5780,5780,0
20240626,113400,37733540,5780,5780,5780,5780,0
20240626,113300,37733540,5780,5780,5780,5780,0
20240626,113200,37733540,5780,5780,5780,5780,40
20240626,113100,37502340,5780,5780,5780,5780,0
20240626,113000,37502340,5780,5780,5780,5780,0
20240626,112900,37502340,5780,5780,5780,5780,0
20240626,112800,37502340,5780,5780,5780,5780,0
20240626,112700,37502340,5780,5780,5780,5780,0
20240626,112600,37502340,5780,5780,5780,5780,0
20240626,112500,37502340,5780,5780,5780,5780,0
20240626,112400,37502340,5780,5780,5780,5780,0
20240626,112300,37502340,5780,5780,5780,5780,0
20240626,112200,37502340,5780,5780,5780,5780,194
20240626,112100,36381020,5780,5780,5780,5780,0
20240626,112000,36381020,5780,5780,5780,5780,0
20240626,111900,36381020,5780,5780,5780,5780,0
20240626,111800,36381020,5780,5780,5780,5780,0
20240626,111700,36381020,5780,5780,5780,5780,0
20240626,111600,36381020,5780,5780,5780,5780,0
20240626,111500,36381020,5780,5780,5780,5780,0
20240626,111400,36381020,5780,5780,5780,5780,0
20240626,111300,36381020,5780,5780,5780,5780,0
20240626,111200,36381020,5780,5780,5780,5780,144
20240626,111100,35548700,5790,5790,5790,5790,0
20240626,111000,35548700,5790,5790,5790,5790,0
20240626,110900,35548700,5790,5790,5790,5790,0
20240626,110800,35548700,5790,5790,5790,5790,0
20240626,110700,35548700,5790,5790,5790,5790,0
20240626,110600,35548700,5790,5790,5790,5790,110
20240626,110500,34911800,5790,5790,5790,5790,0
20240626,110400,34911800,5790,5790,5790,5790,0
20240626,110300,34911800,5790,5790,5790,5790,0
20240626,110200,34911800,5790,5790,5790,5790,40
20240626,110100,34680200,5790,5790,5790,5790,0
20240626,110000,34680200,5790,5790,5790,5790,0
20240626,105900,34680200,5790,5790,5790,5790,0
20240626,105800,34680200,5790,5790,5790,5790,0
20240626,105700,34680200,5790,5790,5790,5790,0
20240626,105600,34680200,5790,5790,5790,5790,0
20240626,105500,34680200,5790,5790,5790,5790,0
20240626,105400,34680200,5790,5790,5790,5790,20
20240626,105300,34564400,5790,5790,5790,5790,0
20240626,105200,34564400,5790,5790,5790,5790,36
20240626,105100,34355960,5790,5790,5790,5790,0
20240626,105000,34355960,5790,5790,5790,5790,0
20240626,104900,34355960,5790,5790,5790,5790,0
20240626,104800,34355960,5790,5790,5790,5790,0
20240626,104700,34355960,5790,5800,5800,5790,7
20240626,104600,34315420,5790,5790,5790,5790,0
20240626,104500,34315420,5790,5790,5790,5790,0
20240626,104400,34315420,5790,5790,5790,5790,0
20240626,104300,34315420,5790,5790,5790,5790,60
20240626,104200,33968020,5790,5790,5790,5790,124
20240626,104100,33250060,5800,5800,5800,5800,0
20240626,104000,33250060,5800,5800,5800,5800,0
20240626,103900,33250060,5800,5800,5800,5800,0
20240626,103800,33250060,5800,5800,5800,5800,0
20240626,103700,33250060,5800,5800,5800,5800,0
20240626,103600,33250060,5800,5800,5800,5800,0
20240626,103500,33250060,5800,5800,5800,5800,0
20240626,103400,33250060,5800,5800,5800,5800,0
20240626,103300,33250060,5800,5800,5800,5800,0
20240626,103200,33250060,5800,5800,5800,5800,0
20240626,103100,33250060,5800,5800,5800,5800,0
20240626,103000,33250060,5800,5800,5800,5800,20
20240626,102900,33134060,5800,5800,5800,5800,0
20240626,102800,33134060,5800,5800,5800,5800,0
20240626,102700,33134060,5800,5800,5800,5800,0
20240626,102600,33134060,5800,5800,5800,5800,167
20240626,102500,32165460,5820,5820,5820,5820,0
20240626,102400,32165460,5820,5820,5820,5820,0
20240626,102300,32165460,5820,5820,5820,5820,0
20240626,102200,32165460,5820,5820,5820,5820,0
20240626,102100,32165460,5820,5820,5820,5820,0
20240626,102000,32165460,5820,5820,5820,5820,0
20240626,101900,32165460,5820,5820,5820,5820,1
20240626,101800,32159640,5840,5840,5840,5840,0
20240626,101700,32159640,5840,5840,5840,5840,0
20240626,101600,32159640,5840,5840,5840,5840,0
20240626,101500,32159640,5840,5840,5840,5840,0
20240626,101400,32159640,5840,5840,5840,5840,0
20240626,101300,32159640,5840,5840,5840,5840,0
20240626,101200,32159640,5840,5840,5840,5840,0
20240626,101100,32159640,5840,5840,5840,5840,0
20240626,101000,32159640,5840,5840,5840,5840,0
20240626,100900,32159640,5840,5840,5840,5840,0
20240626,100800,32159640,5840,5840,5840,5840,0
20240626,100700,32159640,5840,5840,5840,5840,0
20240626,100600,32159640,5840,5840,5840,5840,0
20240626,100500,32159640,5840,5840,5840,5840,0
20240626,100400,32159640,5840,5840,5840,5840,0
20240626,100300,32159640,5840,5840,5840,5840,0
20240626,100200,32159640,5840,5840,5840,5840,0
20240626,100100,32159640,5840,5840,5840,5840,1
20240626,100000,32153800,5840,5840,5840,5840,0
20240626,095900,32153800,5840,5840,5840,5840,0
20240626,095800,32153800,5840,5840,5840,5840,456
20240626,095700,29490760,5840,5800,5840,5800,347
20240626,095600,27478120,5840,5840,5840,5840,359
20240626,095500,25381560,5840,5840,5840,5840,4
20240626,095400,25358200,5830,5830,5830,5830,0
20240626,095300,25358200,5830,5830,5830,5830,10
20240626,095200,25299900,5840,5840,5840,5840,110
20240626,095100,24657500,5840,5840,5840,5840,1
20240626,095000,24651660,5800,5800,5800,5800,0
20240626,094900,24651660,5800,5800,5800,5800,0
20240626,094800,24651660,5800,5800,5800,5800,0
20240626,094700,24651660,5800,5800,5800,5800,0
20240626,094600,24651660,5800,5800,5800,5800,0
20240626,094500,24651660,5800,5800,5800,5800,0
20240626,094400,24651660,5800,5810,5810,5800,200
20240626,094300,23491590,5850,5850,5850,5850,1
20240626,094200,23485740,5850,5850,5850,5850,20
20240626,094100,23368740,5830,5830,5830,5830,983
20240626,094000,17637850,5850,5760,5850,5760,2623
20240626,093900,2350820,5730,5730,5730,5730,0
20240626,093800,2350820,5730,5730,5730,5730,0
20240626,093700,2350820,5730,5730,5730,5730,0
20240626,093600,2350820,5730,5730,5730,5730,40
20240626,093500,2121620,5730,5730,5730,5730,0
20240626,093400,2121620,5730,5730,5730,5730,0
20240626,093300,2121620,5730,5730,5730,5730,0
20240626,093200,2121620,5730,5730,5730,5730,40
20240626,093100,1892420,5730,5730,5730,5730,0
20240626,093000,1892420,5730,5730,5730,5730,0
20240626,092900,1892420,5730,5730,5730,5730,0
20240626,092800,1892420,5730,5730,5730,5730,0
20240626,092700,1892420,5730,5730,5730,5730,0
20240626,092600,1892420,5730,5730,5730,5730,0
20240626,092500,1892420,5730,5730,5730,5730,0
20240626,092400,1892420,5730,5730,5730,5730,0
20240626,092300,1892420,5730,5730,5730,5730,0
20240626,092200,1892420,5730,5730,5730,5730,40
20240626,092100,1663220,5720,5720,5720,5720,0
20240626,092000,1663220,5720,5720,5720,5720,0
20240626,091900,1663220,5720,5720,5720,5720,0
20240626,091800,1663220,5720,5720,5720,5720,0
20240626,091700,1663220,5720,5720,5720,5720,0
20240626,091600,1663220,5720,5720,5720,5720,0
20240626,091500,1663220,5720,5750,5750,5720,16
20240626,091400,1571500,5760,5760,5760,5760,25
20240626,091300,1427500,5760,5760,5760,5760,0
20240626,091200,1427500,5760,5760,5760,5760,17
20240626,091100,1329580,5760,5760,5760,5760,0
20240626,091000,1329580,5760,5760,5760,5760,0
20240626,090900,1329580,5760,5760,5760,5760,0
20240626,090800,1329580,5760,5760,5760,5760,0
20240626,090700,1329580,5760,5760,5760,5760,0
20240626,090600,1329580,5760,5760,5760,5760,0
20240626,090500,1329580,5760,5760,5760,5760,0
20240626,090400,1329580,5760,5760,5760,5760,0
20240626,090300,1329580,5760,5760,5760,5760,0
20240626,090200,1329580,5760,5760,5760,5760,8
20240626,090100,1283500,5760,5760,5760,5760,0
20240626,090000,1283500,5760,5790,5790,5760,222