KissMeData/041920/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192600,528840690,5950,5950,5950,5950,2469
20240626,192500,528840690,5950,5950,5950,5950,0
20240626,192400,528840690,5950,5950,5950,5950,0
20240626,192300,528840690,5950,5950,5950,5950,0
20240626,192200,528840690,5950,5950,5950,5950,0
20240626,192100,528840690,5950,5950,5950,5950,0
20240626,192000,528840690,5950,5950,5950,5950,0
20240626,191900,528840690,5950,5950,5950,5950,0
20240626,191800,528840690,5950,5950,5950,5950,0
20240626,191700,528840690,5950,5950,5950,5950,0
20240626,191600,528840690,5950,5950,5950,5950,0
20240626,191500,528840690,5950,5950,5950,5950,0
20240626,191400,528840690,5950,5950,5950,5950,0
20240626,191300,528840690,5950,5950,5950,5950,0
20240626,191200,528840690,5950,5950,5950,5950,0
20240626,191100,528840690,5950,5950,5950,5950,0
20240626,191000,528840690,5950,5950,5950,5950,0
20240626,190900,528840690,5950,5950,5950,5950,0
20240626,190800,528840690,5950,5950,5950,5950,0
20240626,190700,528840690,5950,5950,5950,5950,0
20240626,190600,528840690,5950,5950,5950,5950,0
20240626,190500,528840690,5950,5950,5950,5950,0
20240626,190400,528840690,5950,5950,5950,5950,0
20240626,190300,528840690,5950,5950,5950,5950,0
20240626,190200,528840690,5950,5950,5950,5950,0
20240626,190100,528840690,5950,5950,5950,5950,0
20240626,190000,528840690,5950,5950,5950,5950,0
20240626,185900,528840690,5950,5950,5950,5950,0
20240626,185800,528840690,5950,5950,5950,5950,0
20240626,185700,528840690,5950,5950,5950,5950,0
20240626,185600,528840690,5950,5950,5950,5950,2469
20240626,185500,528840690,5950,5950,5950,5950,0
20240626,185400,528840690,5950,5950,5950,5950,0
20240626,185300,528840690,5950,5950,5950,5950,0
20240626,185200,528840690,5950,5950,5950,5950,0
20240626,185100,528840690,5950,5950,5950,5950,0
20240626,185000,528840690,5950,5950,5950,5950,0
20240626,184900,528840690,5950,5950,5950,5950,0
20240626,184800,528840690,5950,5950,5950,5950,0
20240626,184700,528840690,5950,5950,5950,5950,0
20240626,184600,528840690,5950,5950,5950,5950,0
20240626,184500,528840690,5950,5950,5950,5950,0
20240626,184400,528840690,5950,5950,5950,5950,0
20240626,184300,528840690,5950,5950,5950,5950,0
20240626,184200,528840690,5950,5950,5950,5950,0
20240626,184100,528840690,5950,5950,5950,5950,0
20240626,184000,528840690,5950,5950,5950,5950,0
20240626,183900,528840690,5950,5950,5950,5950,0
20240626,183800,528840690,5950,5950,5950,5950,0
20240626,183700,528840690,5950,5950,5950,5950,0
20240626,183600,528840690,5950,5950,5950,5950,0
20240626,183500,528840690,5950,5950,5950,5950,0
20240626,183400,528840690,5950,5950,5950,5950,0
20240626,183300,528840690,5950,5950,5950,5950,0
20240626,183200,528840690,5950,5950,5950,5950,0
20240626,183100,528840690,5950,5950,5950,5950,0
20240626,183000,528840690,5950,5950,5950,5950,0
20240626,182900,528840690,5950,5950,5950,5950,0
20240626,182800,528840690,5950,5950,5950,5950,0
20240626,182700,528840690,5950,5950,5950,5950,0
20240626,182600,528840690,5950,5950,5950,5950,2469
20240626,182500,528840690,5950,5950,5950,5950,0
20240626,182400,528840690,5950,5950,5950,5950,0
20240626,182300,528840690,5950,5950,5950,5950,0
20240626,182200,528840690,5950,5950,5950,5950,0
20240626,182100,528840690,5950,5950,5950,5950,0
20240626,182000,528840690,5950,5950,5950,5950,0
20240626,181900,528840690,5950,5950,5950,5950,0
20240626,181800,528840690,5950,5950,5950,5950,0
20240626,181700,528840690,5950,5950,5950,5950,0
20240626,181600,528840690,5950,5950,5950,5950,0
20240626,181500,528840690,5950,5950,5950,5950,0
20240626,181400,528840690,5950,5950,5950,5950,0
20240626,181300,528840690,5950,5950,5950,5950,0
20240626,181200,528840690,5950,5950,5950,5950,0
20240626,181100,528840690,5950,5950,5950,5950,0
20240626,181000,528840690,5950,5950,5950,5950,0
20240626,180900,528840690,5950,5950,5950,5950,0
20240626,180800,528840690,5950,5950,5950,5950,0
20240626,180700,528840690,5950,5950,5950,5950,0
20240626,180600,528840690,5950,5950,5950,5950,0
20240626,180500,528840690,5950,5950,5950,5950,0
20240626,180400,528840690,5950,5950,5950,5950,0
20240626,180300,528840690,5950,5950,5950,5950,0
20240626,180200,528840690,5950,5950,5950,5950,0
20240626,180100,528840690,5950,5950,5950,5950,0
20240626,180000,528840690,5950,5950,5950,5950,0
20240626,175900,528840690,5950,5950,5950,5950,0
20240626,175800,528840690,5950,5950,5950,5950,0
20240626,175700,528840690,5950,5950,5950,5950,0
20240626,175600,528840690,5950,5950,5950,5950,2469
20240626,175500,528840690,5950,5950,5950,5950,0
20240626,175400,528840690,5950,5950,5950,5950,0
20240626,175300,528840690,5950,5950,5950,5950,0
20240626,175200,528840690,5950,5950,5950,5950,0
20240626,175100,528840690,5950,5950,5950,5950,0
20240626,175000,528840690,5950,5950,5950,5950,0
20240626,174900,528840690,5950,5950,5950,5950,0
20240626,174800,528840690,5950,5950,5950,5950,0
20240626,174700,528840690,5950,5950,5950,5950,0
20240626,174600,528840690,5950,5950,5950,5950,0
20240626,174500,528840690,5950,5950,5950,5950,0
20240626,174400,528840690,5950,5950,5950,5950,0
20240626,174300,528840690,5950,5950,5950,5950,0
20240626,174200,528840690,5950,5950,5950,5950,0
20240626,174100,528840690,5950,5950,5950,5950,0
20240626,174000,528840690,5950,5950,5950,5950,0
20240626,173900,528840690,5950,5950,5950,5950,0
20240626,173800,528840690,5950,5950,5950,5950,0
20240626,173700,528840690,5950,5950,5950,5950,0
20240626,173600,528840690,5950,5950,5950,5950,0
20240626,173500,528840690,5950,5950,5950,5950,0
20240626,173400,528840690,5950,5950,5950,5950,0
20240626,173300,528840690,5950,5950,5950,5950,0
20240626,173200,528840690,5950,5950,5950,5950,0
20240626,173100,528840690,5950,5950,5950,5950,0
20240626,173000,528840690,5950,5950,5950,5950,0
20240626,172900,528840690,5950,5950,5950,5950,0
20240626,172800,528840690,5950,5950,5950,5950,0
20240626,172700,528840690,5950,5950,5950,5950,0
20240626,172600,528840690,5950,5950,5950,5950,2469
20240626,172500,528840690,5950,5950,5950,5950,0
20240626,172400,528840690,5950,5950,5950,5950,0
20240626,172300,528840690,5950,5950,5950,5950,0
20240626,172200,528840690,5950,5950,5950,5950,0
20240626,172100,528840690,5950,5950,5950,5950,0
20240626,172000,528840690,5950,5950,5950,5950,0
20240626,171900,528840690,5950,5950,5950,5950,0
20240626,171800,528840690,5950,5950,5950,5950,0
20240626,171700,528840690,5950,5950,5950,5950,0
20240626,171600,528840690,5950,5950,5950,5950,0
20240626,171500,528840690,5950,5950,5950,5950,0
20240626,171400,528840690,5950,5950,5950,5950,0
20240626,171300,528840690,5950,5950,5950,5950,0
20240626,171200,528840690,5950,5950,5950,5950,0
20240626,171100,528840690,5950,5950,5950,5950,0
20240626,171000,528840690,5950,5950,5950,5950,0
20240626,170900,528840690,5950,5950,5950,5950,0
20240626,170800,528840690,5950,5950,5950,5950,0
20240626,170700,528840690,5950,5950,5950,5950,0
20240626,170600,528840690,5950,5950,5950,5950,0
20240626,170500,528840690,5950,5950,5950,5950,0
20240626,170400,528840690,5950,5950,5950,5950,0
20240626,170300,528840690,5950,5950,5950,5950,0
20240626,170200,528840690,5950,5950,5950,5950,0
20240626,170100,528840690,5950,5950,5950,5950,0
20240626,170000,528840690,5950,5950,5950,5950,0
20240626,165900,528840690,5950,5950,5950,5950,0
20240626,165800,528840690,5950,5950,5950,5950,0
20240626,165700,528840690,5950,5950,5950,5950,0
20240626,165600,528840690,5950,5950,5950,5950,2469
20240626,165500,528840690,5950,5950,5950,5950,0
20240626,165400,528840690,5950,5950,5950,5950,0
20240626,165300,528840690,5950,5950,5950,5950,0
20240626,165200,528840690,5950,5950,5950,5950,0
20240626,165100,528840690,5950,5950,5950,5950,0
20240626,165000,528840690,5950,5950,5950,5950,0
20240626,164900,528840690,5950,5950,5950,5950,0
20240626,164800,528840690,5950,5950,5950,5950,0
20240626,164700,528840690,5950,5950,5950,5950,0
20240626,164600,528840690,5950,5950,5950,5950,0
20240626,164500,528840690,5950,5950,5950,5950,0
20240626,164400,528840690,5950,5950,5950,5950,0
20240626,164300,528840690,5950,5950,5950,5950,0
20240626,164200,528840690,5950,5950,5950,5950,0
20240626,164100,528840690,5950,5950,5950,5950,0
20240626,164000,528840690,5950,5950,5950,5950,0
20240626,163900,528840690,5950,5950,5950,5950,0
20240626,163800,528840690,5950,5950,5950,5950,0
20240626,163700,528840690,5950,5950,5950,5950,0
20240626,163600,528840690,5950,5950,5950,5950,0
20240626,163500,528840690,5950,5950,5950,5950,0
20240626,163400,528840690,5950,5950,5950,5950,0
20240626,163300,528840690,5950,5950,5950,5950,0
20240626,163200,528840690,5950,5950,5950,5950,0
20240626,163100,528840690,5950,5950,5950,5950,0
20240626,163000,528840690,5950,5950,5950,5950,0
20240626,162900,528840690,5950,5950,5950,5950,0
20240626,162800,528840690,5950,5950,5950,5950,0
20240626,162700,528840690,5950,5950,5950,5950,0
20240626,162600,528840690,5950,5950,5950,5950,2469
20240626,162500,528840690,5950,5950,5950,5950,0
20240626,162400,528840690,5950,5950,5950,5950,0
20240626,162300,528840690,5950,5950,5950,5950,0
20240626,162200,528840690,5950,5950,5950,5950,0
20240626,162100,528840690,5950,5950,5950,5950,0
20240626,162000,528840690,5950,5950,5950,5950,0
20240626,161900,528840690,5950,5950,5950,5950,0
20240626,161800,528840690,5950,5950,5950,5950,0
20240626,161700,528840690,5950,5950,5950,5950,0
20240626,161600,528840690,5950,5950,5950,5950,0
20240626,161500,528840690,5950,5950,5950,5950,0
20240626,161400,528840690,5950,5950,5950,5950,0
20240626,161300,528840690,5950,5950,5950,5950,0
20240626,161200,528840690,5950,5950,5950,5950,0
20240626,161100,528840690,5950,5950,5950,5950,0
20240626,161000,528840690,5950,5950,5950,5950,0
20240626,160900,528840690,5950,5950,5950,5950,0
20240626,160800,528840690,5950,5950,5950,5950,0
20240626,160700,528840690,5950,5950,5950,5950,0
20240626,160600,528840690,5950,5950,5950,5950,0
20240626,160500,528840690,5950,5950,5950,5950,0
20240626,160400,528840690,5950,5950,5950,5950,0
20240626,160300,528840690,5950,5950,5950,5950,0
20240626,160200,528840690,5950,5950,5950,5950,0
20240626,160100,528840690,5950,5950,5950,5950,0
20240626,160000,528840690,5950,5950,5950,5950,0
20240626,155900,528840690,5950,5950,5950,5950,0
20240626,155800,528840690,5950,5950,5950,5950,0
20240626,155700,528840690,5950,5950,5950,5950,0
20240626,155600,528840690,5950,5950,5950,5950,2469
20240626,155500,528840690,5950,5950,5950,5950,0
20240626,155400,528840690,5950,5950,5950,5950,0
20240626,155300,528840690,5950,5950,5950,5950,0
20240626,155200,528840690,5950,5950,5950,5950,0
20240626,155100,528840690,5950,5950,5950,5950,0
20240626,155000,528840690,5950,5950,5950,5950,0
20240626,154900,528840690,5950,5950,5950,5950,0
20240626,154800,528840690,5950,5950,5950,5950,0
20240626,154700,528840690,5950,5950,5950,5950,0
20240626,154600,528840690,5950,5950,5950,5950,0
20240626,154500,528840690,5950,5950,5950,5950,0
20240626,154400,528840690,5950,5950,5950,5950,0
20240626,154300,528840690,5950,5950,5950,5950,0
20240626,154200,528840690,5950,5950,5950,5950,0
20240626,154100,528840690,5950,5950,5950,5950,0
20240626,154000,528840690,5950,5950,5950,5950,0
20240626,153900,528840690,5950,5950,5950,5950,0
20240626,153800,528840690,5950,5950,5950,5950,0
20240626,153700,528840690,5950,5950,5950,5950,0
20240626,153600,528840690,5950,5950,5950,5950,0
20240626,153500,528840690,5950,5950,5950,5950,0
20240626,153400,528840690,5950,5950,5950,5950,0
20240626,153300,528840690,5950,5950,5950,5950,0
20240626,153200,528840690,5950,5950,5950,5950,0
20240626,153100,528840690,5950,5950,5950,5950,0
20240626,153000,528840690,5950,5950,5950,5950,2469
20240626,152900,514150140,6000,6000,6000,6000,0
20240626,152800,514150140,6000,6000,6000,6000,0
20240626,152700,514150140,6000,6000,6000,6000,0
20240626,152600,514150140,6000,6000,6000,6000,0
20240626,152500,514150140,6000,6000,6000,6000,0
20240626,152400,514150140,6000,6000,6000,6000,0
20240626,152300,514150140,6000,6000,6000,6000,0
20240626,152200,514150140,6000,6000,6000,6000,0
20240626,152100,514150140,6000,6000,6000,6000,0
20240626,152000,514150140,6000,6000,6000,6000,0
20240626,151900,514150140,6000,5990,6000,5990,1270
20240626,151800,506530430,5970,5980,5980,5970,293
20240626,151700,504779220,5980,5990,5990,5980,510
20240626,151600,501728760,5990,6000,6000,5980,69
20240626,151500,501315790,6000,6000,6000,6000,104
20240626,151400,500691790,6000,6000,6000,6000,3
20240626,151300,500673790,5990,5990,6000,5980,486
20240626,151200,497762240,5990,5990,6000,5990,136
20240626,151100,496947590,5990,6000,6000,5990,31
20240626,151000,496761600,5980,5990,5990,5980,455
20240626,150900,494038150,5990,5990,5990,5990,0
20240626,150800,494038150,5990,5990,5990,5990,232
20240626,150700,492648470,6000,6000,6000,6000,145
20240626,150600,491778470,6000,6000,6000,6000,744
20240626,150500,487314470,6000,6000,6000,6000,361
20240626,150400,485148470,6000,6000,6000,6000,0
20240626,150300,485148470,6000,6020,6020,6000,400
20240626,150200,482747590,6020,6020,6020,6020,0
20240626,150100,482747590,6020,6020,6020,6020,407
20240626,150000,480297450,6020,6020,6020,6020,7
20240626,145900,480255310,6020,6010,6020,6000,1110
20240626,145800,473592710,6020,6020,6020,6020,12
20240626,145700,473520470,6020,6000,6020,6000,200
20240626,145600,472318470,6000,6020,6020,6000,3000
20240626,145500,454315500,6020,6020,6020,6020,5
20240626,145400,454285400,6010,6020,6020,6010,20
20240626,145300,454165180,6010,6010,6010,6010,0
20240626,145200,454165180,6010,6010,6010,6010,0
20240626,145100,454165180,6010,6020,6030,6010,840
20240626,145000,449108340,6000,6000,6000,6000,0
20240626,144900,449108340,6000,6000,6000,6000,0
20240626,144800,449108340,6000,6010,6010,6000,5689
20240626,144700,414966470,6010,6020,6020,6010,6234
20240626,144600,377490720,6030,6030,6030,6030,100
20240626,144500,376887720,6030,6030,6030,6030,1
20240626,144400,376881690,6040,6040,6040,6040,0
20240626,144300,376881690,6040,6040,6040,6040,100
20240626,144200,376277690,6040,6030,6040,6030,717
20240626,144100,371950960,6030,6030,6030,6030,0
20240626,144000,371950960,6030,6070,6070,6020,10000
20240626,143900,311688370,6100,6100,6100,6100,10
20240626,143800,311627370,6100,6100,6100,6100,0
20240626,143700,311627370,6100,6100,6100,6100,0
20240626,143600,311627370,6100,6100,6100,6100,0
20240626,143500,311627370,6100,6100,6100,6100,0
20240626,143400,311627370,6100,6100,6100,6100,0
20240626,143300,311627370,6100,6100,6100,6100,500
20240626,143200,308577370,6110,6090,6110,6090,100
20240626,143100,307966930,6090,6060,6090,6060,502
20240626,143000,304909880,6050,6050,6050,6050,0
20240626,142900,304909880,6050,6050,6050,6050,0
20240626,142800,304909880,6050,6050,6050,6050,0
20240626,142700,304909880,6050,6050,6050,6050,1
20240626,142600,304903830,6050,6050,6050,6050,10
20240626,142500,304843330,6060,6060,6060,6060,0
20240626,142400,304843330,6060,6060,6060,6040,201
20240626,142300,303627820,6070,6070,6070,6070,0
20240626,142200,303627820,6070,6070,6070,6070,3
20240626,142100,303609610,6060,6060,6060,6060,800
20240626,142000,298761610,6060,6060,6060,6060,0
20240626,141900,298761610,6060,6060,6060,6060,0
20240626,141800,298761610,6060,6060,6060,6060,15
20240626,141700,298670710,6060,6060,6060,6060,245
20240626,141600,297186010,6060,6060,6060,6060,100
20240626,141500,296580010,6060,6060,6060,6060,10
20240626,141400,296519410,6060,6060,6060,6060,0
20240626,141300,296519410,6060,6060,6060,6060,2
20240626,141200,296507290,6060,6060,6060,6060,0
20240626,141100,296507290,6060,6060,6060,6060,150
20240626,141000,295598290,6060,6060,6060,6060,178
20240626,140900,294519610,6060,6040,6060,6040,908
20240626,140800,289029730,6020,6020,6020,6020,0
20240626,140700,289029730,6020,6020,6020,6020,13
20240626,140600,288951470,6020,6020,6020,6020,0
20240626,140500,288951470,6020,6040,6040,6020,1297
20240626,140400,281138520,6040,6030,6040,6030,89
20240626,140300,280601130,6020,6020,6020,6020,0
20240626,140200,280601130,6020,6020,6020,6020,0
20240626,140100,280601130,6020,6040,6040,6020,1079
20240626,140000,274096550,6050,6050,6050,6050,476
20240626,135900,271216750,6030,6050,6050,6030,5053
20240626,135800,240735200,6050,6050,6050,6050,0
20240626,135700,240735200,6050,6070,6070,6050,2800
20240626,135600,223780530,6100,6090,6100,6090,100
20240626,135500,223170610,6080,6080,6080,6080,0
20240626,135400,223170610,6080,6080,6080,6080,203
20240626,135300,221936370,6090,6090,6090,6090,22
20240626,135200,221802390,6090,6090,6090,6090,80
20240626,135100,221315190,6080,6080,6080,6080,0
20240626,135000,221315190,6080,6080,6080,6080,0
20240626,134900,221315190,6080,6080,6080,6080,12
20240626,134800,221242230,6080,6080,6080,6080,4
20240626,134700,221217910,6050,6050,6050,6050,0
20240626,134600,221217910,6050,6100,6100,6050,13500
20240626,134500,139296610,6100,6100,6100,6100,0
20240626,134400,139296610,6100,6100,6100,6100,0
20240626,134300,139296610,6100,6130,6130,6100,6000
20240626,134200,102673160,6140,6140,6140,6140,0
20240626,134100,102673160,6140,6140,6140,6140,14
20240626,134000,102587200,6130,6130,6130,6130,1
20240626,133900,102581070,6120,6120,6120,6120,10
20240626,133800,102519870,6130,6130,6130,6130,0
20240626,133700,102519870,6130,6130,6130,6130,0
20240626,133600,102519870,6130,6130,6130,6130,60
20240626,133500,102152070,6130,6130,6130,6130,0
20240626,133400,102152070,6130,6130,6130,6130,0
20240626,133300,102152070,6130,6130,6130,6130,0
20240626,133200,102152070,6130,6130,6130,6130,0
20240626,133100,102152070,6130,6130,6130,6130,0
20240626,133000,102152070,6130,6130,6130,6130,0
20240626,132900,102152070,6130,6130,6130,6130,0
20240626,132800,102152070,6130,6130,6130,6130,1
20240626,132700,102145940,6120,6130,6130,6120,328
20240626,132600,100138340,6130,6130,6130,6130,0
20240626,132500,100138340,6130,6130,6130,6130,0
20240626,132400,100138340,6130,6130,6130,6130,0
20240626,132300,100138340,6130,6130,6130,6130,1
20240626,132200,100132210,6140,6140,6140,6140,0
20240626,132100,100132210,6140,6140,6140,6140,0
20240626,132000,100132210,6140,6140,6140,6140,0
20240626,131900,100132210,6140,6140,6140,6140,0
20240626,131800,100132210,6140,6140,6140,6140,0
20240626,131700,100132210,6140,6140,6140,6140,0
20240626,131600,100132210,6140,6140,6140,6140,0
20240626,131500,100132210,6140,6140,6140,6140,0
20240626,131400,100132210,6140,6140,6140,6140,0
20240626,131300,100132210,6140,6140,6140,6140,0
20240626,131200,100132210,6140,6140,6140,6140,0
20240626,131100,100132210,6140,6140,6140,6140,0
20240626,131000,100132210,6140,6140,6140,6140,3
20240626,130900,100113790,6100,6100,6100,6100,0
20240626,130800,100113790,6100,6100,6100,6100,0
20240626,130700,100113790,6100,6100,6100,6100,0
20240626,130600,100113790,6100,6100,6100,6100,0
20240626,130500,100113790,6100,6120,6120,6100,2651
20240626,130400,83934360,6120,6120,6120,6120,0
20240626,130300,83934360,6120,6120,6120,6120,630
20240626,130200,80078760,6130,6130,6130,6130,0
20240626,130100,80078760,6130,6130,6130,6130,121
20240626,130000,79337030,6140,6140,6140,6140,0
20240626,125900,79337030,6140,6140,6140,6140,0
20240626,125800,79337030,6140,6140,6140,6140,0
20240626,125700,79337030,6140,6140,6140,6140,0
20240626,125600,79337030,6140,6140,6140,6140,0
20240626,125500,79337030,6140,6140,6140,6140,0
20240626,125400,79337030,6140,6140,6140,6140,0
20240626,125300,79337030,6140,6130,6140,6130,201
20240626,125200,78104890,6160,6160,6160,6160,0
20240626,125100,78104890,6160,6160,6160,6160,0
20240626,125000,78104890,6160,6160,6160,6160,0
20240626,124900,78104890,6160,6160,6160,6160,0
20240626,124800,78104890,6160,6160,6160,6160,0
20240626,124700,78104890,6160,6160,6160,6160,0
20240626,124600,78104890,6160,6160,6160,6160,0
20240626,124500,78104890,6160,6160,6160,6160,0
20240626,124400,78104890,6160,6160,6160,6160,0
20240626,124300,78104890,6160,6160,6160,6160,0
20240626,124200,78104890,6160,6160,6160,6160,0
20240626,124100,78104890,6160,6160,6160,6160,0
20240626,124000,78104890,6160,6160,6160,6160,0
20240626,123900,78104890,6160,6160,6160,6160,0
20240626,123800,78104890,6160,6160,6160,6160,0
20240626,123700,78104890,6160,6160,6160,6160,0
20240626,123600,78104890,6160,6160,6160,6160,0
20240626,123500,78104890,6160,6160,6160,6160,0
20240626,123400,78104890,6160,6160,6160,6160,0
20240626,123300,78104890,6160,6160,6160,6160,0
20240626,123200,78104890,6160,6160,6160,6160,0
20240626,123100,78104890,6160,6160,6160,6160,0
20240626,123000,78104890,6160,6160,6160,6160,0
20240626,122900,78104890,6160,6160,6160,6160,0
20240626,122800,78104890,6160,6160,6160,6160,0
20240626,122700,78104890,6160,6160,6160,6160,0
20240626,122600,78104890,6160,6160,6160,6150,512
20240626,122500,74950980,6130,6130,6130,6130,0
20240626,122400,74950980,6130,6130,6130,6130,0
20240626,122300,74950980,6130,6130,6130,6130,0
20240626,122200,74950980,6130,6130,6130,6130,0
20240626,122100,74950980,6130,6130,6130,6130,2
20240626,122000,74938720,6120,6120,6120,6120,0
20240626,121900,74938720,6120,6120,6120,6120,0
20240626,121800,74938720,6120,6120,6120,6120,0
20240626,121700,74938720,6120,6120,6120,6120,0
20240626,121600,74938720,6120,6120,6120,6120,0
20240626,121500,74938720,6120,6120,6120,6120,274
20240626,121400,73261840,6130,6130,6130,6130,612
20240626,121300,69510280,6140,6150,6150,6140,203
20240626,121200,68263720,6160,6160,6160,6160,62
20240626,121100,67881800,6160,6160,6160,6160,0
20240626,121000,67881800,6160,6160,6160,6160,1
20240626,120900,67875640,6150,6150,6150,6150,0
20240626,120800,67875640,6150,6150,6150,6150,0
20240626,120700,67875640,6150,6150,6150,6150,0
20240626,120600,67875640,6150,6150,6150,6150,0
20240626,120500,67875640,6150,6150,6150,6150,0
20240626,120400,67875640,6150,6150,6150,6150,0
20240626,120300,67875640,6150,6150,6150,6150,0
20240626,120200,67875640,6150,6150,6150,6150,0
20240626,120100,67875640,6150,6150,6150,6150,0
20240626,120000,67875640,6150,6150,6150,6150,0
20240626,115900,67875640,6150,6150,6150,6150,0
20240626,115800,67875640,6150,6150,6150,6150,0
20240626,115700,67875640,6150,6150,6150,6150,0
20240626,115600,67875640,6150,6150,6150,6150,200
20240626,115500,66645640,6150,6150,6150,6150,1073
20240626,115400,60046690,6160,6160,6160,6160,0
20240626,115300,60046690,6160,6160,6160,6160,0
20240626,115200,60046690,6160,6160,6160,6160,0
20240626,115100,60046690,6160,6160,6160,6160,0
20240626,115000,60046690,6160,6160,6160,6160,0
20240626,114900,60046690,6160,6160,6160,6160,0
20240626,114800,60046690,6160,6160,6160,6160,0
20240626,114700,60046690,6160,6160,6160,6160,0
20240626,114600,60046690,6160,6160,6160,6160,427
20240626,114500,57416370,6160,6160,6160,6160,0
20240626,114400,57416370,6160,6160,6160,6160,0
20240626,114300,57416370,6160,6160,6160,6160,0
20240626,114200,57416370,6160,6160,6160,6160,0
20240626,114100,57416370,6160,6160,6160,6160,0
20240626,114000,57416370,6160,6160,6160,6160,0
20240626,113900,57416370,6160,6160,6160,6160,0
20240626,113800,57416370,6160,6160,6160,6160,0
20240626,113700,57416370,6160,6160,6160,6160,0
20240626,113600,57416370,6160,6160,6160,6160,0
20240626,113500,57416370,6160,6160,6160,6160,0
20240626,113400,57416370,6160,6160,6160,6160,0
20240626,113300,57416370,6160,6160,6160,6160,0
20240626,113200,57416370,6160,6160,6160,6160,0
20240626,113100,57416370,6160,6160,6160,6160,0
20240626,113000,57416370,6160,6160,6160,6160,0
20240626,112900,57416370,6160,6160,6160,6160,0
20240626,112800,57416370,6160,6160,6160,6160,0
20240626,112700,57416370,6160,6160,6160,6160,0
20240626,112600,57416370,6160,6160,6160,6160,0
20240626,112500,57416370,6160,6160,6160,6160,0
20240626,112400,57416370,6160,6160,6160,6160,0
20240626,112300,57416370,6160,6160,6160,6160,0
20240626,112200,57416370,6160,6160,6160,6160,5
20240626,112100,57385570,6170,6170,6170,6170,0
20240626,112000,57385570,6170,6170,6170,6170,0
20240626,111900,57385570,6170,6170,6170,6170,0
20240626,111800,57385570,6170,6170,6170,6170,0
20240626,111700,57385570,6170,6170,6170,6170,0
20240626,111600,57385570,6170,6170,6170,6170,20
20240626,111500,57262170,6170,6170,6170,6170,0
20240626,111400,57262170,6170,6170,6170,6170,0
20240626,111300,57262170,6170,6170,6170,6170,0
20240626,111200,57262170,6170,6170,6170,6170,0
20240626,111100,57262170,6170,6170,6170,6170,0
20240626,111000,57262170,6170,6170,6170,6170,0
20240626,110900,57262170,6170,6170,6170,6170,0
20240626,110800,57262170,6170,6170,6170,6170,0
20240626,110700,57262170,6170,6170,6170,6170,0
20240626,110600,57262170,6170,6170,6170,6170,0
20240626,110500,57262170,6170,6170,6170,6170,1
20240626,110400,57256000,6170,6170,6170,6170,0
20240626,110300,57256000,6170,6170,6170,6170,0
20240626,110200,57256000,6170,6170,6170,6170,0
20240626,110100,57256000,6170,6170,6170,6170,0
20240626,110000,57256000,6170,6170,6170,6170,0
20240626,105900,57256000,6170,6170,6170,6170,0
20240626,105800,57256000,6170,6170,6170,6170,0
20240626,105700,57256000,6170,6170,6170,6170,1
20240626,105600,57249830,6170,6170,6170,6170,0
20240626,105500,57249830,6170,6170,6170,6170,1
20240626,105400,57243660,6170,6170,6170,6170,0
20240626,105300,57243660,6170,6170,6170,6170,0
20240626,105200,57243660,6170,6170,6170,6170,0
20240626,105100,57243660,6170,6170,6170,6170,0
20240626,105000,57243660,6170,6170,6170,6170,0
20240626,104900,57243660,6170,6170,6170,6170,0
20240626,104800,57243660,6170,6170,6170,6170,0
20240626,104700,57243660,6170,6170,6170,6170,27
20240626,104600,57077070,6170,6170,6170,6170,27
20240626,104500,56910480,6170,6170,6170,6170,0
20240626,104400,56910480,6170,6170,6170,6170,92
20240626,104300,56342840,6170,6170,6170,6170,0
20240626,104200,56342840,6170,6170,6170,6170,0
20240626,104100,56342840,6170,6170,6170,6170,0
20240626,104000,56342840,6170,6170,6170,6170,0
20240626,103900,56342840,6170,6170,6170,6170,0
20240626,103800,56342840,6170,6170,6170,6170,0
20240626,103700,56342840,6170,6170,6170,6170,0
20240626,103600,56342840,6170,6170,6170,6170,0
20240626,103500,56342840,6170,6170,6170,6170,0
20240626,103400,56342840,6170,6170,6170,6170,2
20240626,103300,56330500,6200,6200,6200,6200,0
20240626,103200,56330500,6200,6200,6200,6200,0
20240626,103100,56330500,6200,6200,6200,6200,0
20240626,103000,56330500,6200,6150,6200,6150,130
20240626,102900,55525950,6120,6120,6120,6120,100
20240626,102800,54913950,6110,6110,6110,6110,0
20240626,102700,54913950,6110,6110,6110,6110,170
20240626,102600,53875250,6110,6110,6110,6110,0
20240626,102500,53875250,6110,6120,6120,6110,31
20240626,102400,53685830,6120,6120,6120,6120,0
20240626,102300,53685830,6120,6120,6120,6120,0
20240626,102200,53685830,6120,6120,6120,6120,0
20240626,102100,53685830,6120,6120,6120,6120,217
20240626,102000,52357790,6150,6150,6150,6150,0
20240626,101900,52357790,6150,6150,6150,6150,0
20240626,101800,52357790,6150,6140,6150,6140,30
20240626,101700,52173310,6130,6150,6150,6130,270
20240626,101600,50515010,6140,6140,6140,6140,0
20240626,101500,50515010,6140,6140,6140,6140,942
20240626,101400,44731130,6140,6140,6140,6140,0
20240626,101300,44731130,6140,6140,6140,6140,0
20240626,101200,44731130,6140,6140,6140,6140,0
20240626,101100,44731130,6140,6150,6150,6140,107
20240626,101000,44074140,6160,6160,6160,6160,0
20240626,100900,44074140,6160,6160,6160,6160,0
20240626,100800,44074140,6160,6160,6160,6160,0
20240626,100700,44074140,6160,6160,6160,6160,1
20240626,100600,44067980,6160,6160,6160,6160,0
20240626,100500,44067980,6160,6160,6160,6160,0
20240626,100400,44067980,6160,6160,6160,6160,0
20240626,100300,44067980,6160,6160,6160,6160,10
20240626,100200,44006380,6160,6160,6160,6160,0
20240626,100100,44006380,6160,6160,6160,6150,72
20240626,100000,43563490,6180,6190,6190,6180,11
20240626,095900,43495500,6190,6190,6190,6190,1
20240626,095800,43489310,6190,6190,6190,6190,0
20240626,095700,43489310,6190,6190,6190,6150,53
20240626,095600,43163190,6190,6190,6190,6190,2
20240626,095500,43150810,6160,6160,6160,6160,0
20240626,095400,43150810,6160,6160,6160,6160,1000
20240626,095300,36990810,6200,6200,6200,6200,0
20240626,095200,36990810,6200,6200,6200,6200,0
20240626,095100,36990810,6200,6190,6200,6190,358
20240626,095000,34771220,6160,6160,6160,6160,1
20240626,094900,34765060,6200,6200,6200,6200,0
20240626,094800,34765060,6200,6200,6200,6200,0
20240626,094700,34765060,6200,6200,6200,6200,0
20240626,094600,34765060,6200,6200,6200,6200,186
20240626,094500,33611860,6190,6190,6190,6190,0
20240626,094400,33611860,6190,6190,6190,6190,0
20240626,094300,33611860,6190,6190,6190,6190,0
20240626,094200,33611860,6190,6190,6190,6190,37
20240626,094100,33382830,6150,6190,6190,6150,420
20240626,094000,30783590,6180,6150,6180,6150,197
20240626,093900,29567020,6150,6150,6150,6150,0
20240626,093800,29567020,6150,6150,6150,6150,0
20240626,093700,29567020,6150,6150,6150,6150,0
20240626,093600,29567020,6150,6150,6150,6150,10
20240626,093500,29505520,6150,6150,6150,6150,0
20240626,093400,29505520,6150,6150,6150,6150,100
20240626,093300,28890520,6170,6170,6170,6170,1
20240626,093200,28884350,6180,6180,6180,6180,0
20240626,093100,28884350,6180,6180,6180,6180,0
20240626,093000,28884350,6180,6180,6180,6180,0
20240626,092900,28884350,6180,6180,6180,6180,0
20240626,092800,28884350,6180,6170,6180,6170,5
20240626,092700,28853470,6120,6160,6160,6120,1000
20240626,092600,22722310,6160,6160,6160,6160,0
20240626,092500,22722310,6160,6160,6160,6160,49
20240626,092400,22420470,6160,6160,6160,6160,0
20240626,092300,22420470,6160,6160,6160,6160,600
20240626,092200,18724470,6160,6160,6160,6160,20
20240626,092100,18601270,6150,6150,6150,6150,240
20240626,092000,17125270,6160,6160,6160,6160,153
20240626,091900,16182790,6200,6200,6200,6200,0
20240626,091800,16182790,6200,6200,6200,6200,0
20240626,091700,16182790,6200,6200,6200,6200,0
20240626,091600,16182790,6200,6200,6200,6200,0
20240626,091500,16182790,6200,6200,6200,6200,0
20240626,091400,16182790,6200,6200,6200,6200,0
20240626,091300,16182790,6200,6200,6200,6200,0
20240626,091200,16182790,6200,6200,6200,6200,0
20240626,091100,16182790,6200,6200,6200,6200,0
20240626,091000,16182790,6200,6160,6200,6160,250
20240626,090900,14640470,6160,6160,6160,6160,0
20240626,090800,14640470,6160,6160,6160,6160,0
20240626,090700,14640470,6160,6120,6160,6120,164
20240626,090600,13635790,6120,6120,6120,6120,1
20240626,090500,13629670,6100,6170,6170,6100,1457
20240626,090400,4714500,6160,6180,6180,6110,392
20240626,090300,2312140,6190,6190,6190,6190,7
20240626,090200,2268810,6240,6240,6240,6240,0
20240626,090100,2268810,6240,6240,6240,6240,0
20240626,090000,2268810,6240,6140,6240,6140,369