KissMeData/084010/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,195700,82722380,12650,12650,12650,12650,3010
20240626,195600,82722380,12650,12650,12650,12650,0
20240626,195500,82722380,12650,12650,12650,12650,0
20240626,195400,82722380,12650,12650,12650,12650,0
20240626,195300,82722380,12650,12650,12650,12650,0
20240626,195200,82722380,12650,12650,12650,12650,0
20240626,195100,82722380,12650,12650,12650,12650,0
20240626,195000,82722380,12650,12650,12650,12650,0
20240626,194900,82722380,12650,12650,12650,12650,0
20240626,194800,82722380,12650,12650,12650,12650,0
20240626,194700,82722380,12650,12650,12650,12650,0
20240626,194600,82722380,12650,12650,12650,12650,0
20240626,194500,82722380,12650,12650,12650,12650,0
20240626,194400,82722380,12650,12650,12650,12650,0
20240626,194300,82722380,12650,12650,12650,12650,0
20240626,194200,82722380,12650,12650,12650,12650,0
20240626,194100,82722380,12650,12650,12650,12650,0
20240626,194000,82722380,12650,12650,12650,12650,0
20240626,193900,82722380,12650,12650,12650,12650,0
20240626,193800,82722380,12650,12650,12650,12650,0
20240626,193700,82722380,12650,12650,12650,12650,0
20240626,193600,82722380,12650,12650,12650,12650,0
20240626,193500,82722380,12650,12650,12650,12650,0
20240626,193400,82722380,12650,12650,12650,12650,0
20240626,193300,82722380,12650,12650,12650,12650,0
20240626,193200,82722380,12650,12650,12650,12650,0
20240626,193100,82722380,12650,12650,12650,12650,0
20240626,193000,82722380,12650,12650,12650,12650,0
20240626,192900,82722380,12650,12650,12650,12650,0
20240626,192800,82722380,12650,12650,12650,12650,0
20240626,192700,82722380,12650,12650,12650,12650,3010
20240626,192600,82722380,12650,12650,12650,12650,0
20240626,192500,82722380,12650,12650,12650,12650,0
20240626,192400,82722380,12650,12650,12650,12650,0
20240626,192300,82722380,12650,12650,12650,12650,0
20240626,192200,82722380,12650,12650,12650,12650,0
20240626,192100,82722380,12650,12650,12650,12650,0
20240626,192000,82722380,12650,12650,12650,12650,0
20240626,191900,82722380,12650,12650,12650,12650,0
20240626,191800,82722380,12650,12650,12650,12650,0
20240626,191700,82722380,12650,12650,12650,12650,0
20240626,191600,82722380,12650,12650,12650,12650,0
20240626,191500,82722380,12650,12650,12650,12650,0
20240626,191400,82722380,12650,12650,12650,12650,0
20240626,191300,82722380,12650,12650,12650,12650,0
20240626,191200,82722380,12650,12650,12650,12650,0
20240626,191100,82722380,12650,12650,12650,12650,0
20240626,191000,82722380,12650,12650,12650,12650,0
20240626,190900,82722380,12650,12650,12650,12650,0
20240626,190800,82722380,12650,12650,12650,12650,0
20240626,190700,82722380,12650,12650,12650,12650,0
20240626,190600,82722380,12650,12650,12650,12650,0
20240626,190500,82722380,12650,12650,12650,12650,0
20240626,190400,82722380,12650,12650,12650,12650,0
20240626,190300,82722380,12650,12650,12650,12650,0
20240626,190200,82722380,12650,12650,12650,12650,0
20240626,190100,82722380,12650,12650,12650,12650,0
20240626,190000,82722380,12650,12650,12650,12650,0
20240626,185900,82722380,12650,12650,12650,12650,0
20240626,185800,82722380,12650,12650,12650,12650,0
20240626,185700,82722380,12650,12650,12650,12650,3010
20240626,185600,82722380,12650,12650,12650,12650,0
20240626,185500,82722380,12650,12650,12650,12650,0
20240626,185400,82722380,12650,12650,12650,12650,0
20240626,185300,82722380,12650,12650,12650,12650,0
20240626,185200,82722380,12650,12650,12650,12650,0
20240626,185100,82722380,12650,12650,12650,12650,0
20240626,185000,82722380,12650,12650,12650,12650,0
20240626,184900,82722380,12650,12650,12650,12650,0
20240626,184800,82722380,12650,12650,12650,12650,0
20240626,184700,82722380,12650,12650,12650,12650,0
20240626,184600,82722380,12650,12650,12650,12650,0
20240626,184500,82722380,12650,12650,12650,12650,0
20240626,184400,82722380,12650,12650,12650,12650,0
20240626,184300,82722380,12650,12650,12650,12650,0
20240626,184200,82722380,12650,12650,12650,12650,0
20240626,184100,82722380,12650,12650,12650,12650,0
20240626,184000,82722380,12650,12650,12650,12650,0
20240626,183900,82722380,12650,12650,12650,12650,0
20240626,183800,82722380,12650,12650,12650,12650,0
20240626,183700,82722380,12650,12650,12650,12650,0
20240626,183600,82722380,12650,12650,12650,12650,0
20240626,183500,82722380,12650,12650,12650,12650,0
20240626,183400,82722380,12650,12650,12650,12650,0
20240626,183300,82722380,12650,12650,12650,12650,0
20240626,183200,82722380,12650,12650,12650,12650,0
20240626,183100,82722380,12650,12650,12650,12650,0
20240626,183000,82722380,12650,12650,12650,12650,0
20240626,182900,82722380,12650,12650,12650,12650,0
20240626,182800,82722380,12650,12650,12650,12650,0
20240626,182700,82722380,12650,12650,12650,12650,3010
20240626,182600,82722380,12650,12650,12650,12650,0
20240626,182500,82722380,12650,12650,12650,12650,0
20240626,182400,82722380,12650,12650,12650,12650,0
20240626,182300,82722380,12650,12650,12650,12650,0
20240626,182200,82722380,12650,12650,12650,12650,0
20240626,182100,82722380,12650,12650,12650,12650,0
20240626,182000,82722380,12650,12650,12650,12650,0
20240626,181900,82722380,12650,12650,12650,12650,0
20240626,181800,82722380,12650,12650,12650,12650,0
20240626,181700,82722380,12650,12650,12650,12650,0
20240626,181600,82722380,12650,12650,12650,12650,0
20240626,181500,82722380,12650,12650,12650,12650,0
20240626,181400,82722380,12650,12650,12650,12650,0
20240626,181300,82722380,12650,12650,12650,12650,0
20240626,181200,82722380,12650,12650,12650,12650,0
20240626,181100,82722380,12650,12650,12650,12650,0
20240626,181000,82722380,12650,12650,12650,12650,0
20240626,180900,82722380,12650,12650,12650,12650,0
20240626,180800,82722380,12650,12650,12650,12650,0
20240626,180700,82722380,12650,12650,12650,12650,0
20240626,180600,82722380,12650,12650,12650,12650,0
20240626,180500,82722380,12650,12650,12650,12650,0
20240626,180400,82722380,12650,12650,12650,12650,0
20240626,180300,82722380,12650,12650,12650,12650,0
20240626,180200,82722380,12650,12650,12650,12650,0
20240626,180100,82722380,12650,12650,12650,12650,0
20240626,180000,82722380,12650,12650,12650,12650,0
20240626,175900,82722380,12650,12650,12650,12650,0
20240626,175800,82722380,12650,12650,12650,12650,0
20240626,175700,82722380,12650,12650,12650,12650,3010
20240626,175600,82722380,12650,12650,12650,12650,0
20240626,175500,82722380,12650,12650,12650,12650,0
20240626,175400,82722380,12650,12650,12650,12650,0
20240626,175300,82722380,12650,12650,12650,12650,0
20240626,175200,82722380,12650,12650,12650,12650,0
20240626,175100,82722380,12650,12650,12650,12650,0
20240626,175000,82722380,12650,12650,12650,12650,0
20240626,174900,82722380,12650,12650,12650,12650,0
20240626,174800,82722380,12650,12650,12650,12650,0
20240626,174700,82722380,12650,12650,12650,12650,0
20240626,174600,82722380,12650,12650,12650,12650,0
20240626,174500,82722380,12650,12650,12650,12650,0
20240626,174400,82722380,12650,12650,12650,12650,0
20240626,174300,82722380,12650,12650,12650,12650,0
20240626,174200,82722380,12650,12650,12650,12650,0
20240626,174100,82722380,12650,12650,12650,12650,0
20240626,174000,82722380,12650,12650,12650,12650,0
20240626,173900,82722380,12650,12650,12650,12650,0
20240626,173800,82722380,12650,12650,12650,12650,0
20240626,173700,82722380,12650,12650,12650,12650,0
20240626,173600,82722380,12650,12650,12650,12650,0
20240626,173500,82722380,12650,12650,12650,12650,0
20240626,173400,82722380,12650,12650,12650,12650,0
20240626,173300,82722380,12650,12650,12650,12650,0
20240626,173200,82722380,12650,12650,12650,12650,0
20240626,173100,82722380,12650,12650,12650,12650,0
20240626,173000,82722380,12650,12650,12650,12650,0
20240626,172900,82722380,12650,12650,12650,12650,0
20240626,172800,82722380,12650,12650,12650,12650,0
20240626,172700,82722380,12650,12650,12650,12650,3010
20240626,172600,82722380,12650,12650,12650,12650,0
20240626,172500,82722380,12650,12650,12650,12650,0
20240626,172400,82722380,12650,12650,12650,12650,0
20240626,172300,82722380,12650,12650,12650,12650,0
20240626,172200,82722380,12650,12650,12650,12650,0
20240626,172100,82722380,12650,12650,12650,12650,0
20240626,172000,82722380,12650,12650,12650,12650,0
20240626,171900,82722380,12650,12650,12650,12650,0
20240626,171800,82722380,12650,12650,12650,12650,0
20240626,171700,82722380,12650,12650,12650,12650,0
20240626,171600,82722380,12650,12650,12650,12650,0
20240626,171500,82722380,12650,12650,12650,12650,0
20240626,171400,82722380,12650,12650,12650,12650,0
20240626,171300,82722380,12650,12650,12650,12650,0
20240626,171200,82722380,12650,12650,12650,12650,0
20240626,171100,82722380,12650,12650,12650,12650,0
20240626,171000,82722380,12650,12650,12650,12650,0
20240626,170900,82722380,12650,12650,12650,12650,0
20240626,170800,82722380,12650,12650,12650,12650,0
20240626,170700,82722380,12650,12650,12650,12650,0
20240626,170600,82722380,12650,12650,12650,12650,0
20240626,170500,82722380,12650,12650,12650,12650,0
20240626,170400,82722380,12650,12650,12650,12650,0
20240626,170300,82722380,12650,12650,12650,12650,0
20240626,170200,82722380,12650,12650,12650,12650,0
20240626,170100,82722380,12650,12650,12650,12650,0
20240626,170000,82722380,12650,12650,12650,12650,0
20240626,165900,82722380,12650,12650,12650,12650,0
20240626,165800,82722380,12650,12650,12650,12650,0
20240626,165700,82722380,12650,12650,12650,12650,3010
20240626,165600,82722380,12650,12650,12650,12650,0
20240626,165500,82722380,12650,12650,12650,12650,0
20240626,165400,82722380,12650,12650,12650,12650,0
20240626,165300,82722380,12650,12650,12650,12650,0
20240626,165200,82722380,12650,12650,12650,12650,0
20240626,165100,82722380,12650,12650,12650,12650,0
20240626,165000,82722380,12650,12650,12650,12650,0
20240626,164900,82722380,12650,12650,12650,12650,0
20240626,164800,82722380,12650,12650,12650,12650,0
20240626,164700,82722380,12650,12650,12650,12650,0
20240626,164600,82722380,12650,12650,12650,12650,0
20240626,164500,82722380,12650,12650,12650,12650,0
20240626,164400,82722380,12650,12650,12650,12650,0
20240626,164300,82722380,12650,12650,12650,12650,0
20240626,164200,82722380,12650,12650,12650,12650,0
20240626,164100,82722380,12650,12650,12650,12650,0
20240626,164000,82722380,12650,12650,12650,12650,0
20240626,163900,82722380,12650,12650,12650,12650,0
20240626,163800,82722380,12650,12650,12650,12650,0
20240626,163700,82722380,12650,12650,12650,12650,0
20240626,163600,82722380,12650,12650,12650,12650,0
20240626,163500,82722380,12650,12650,12650,12650,0
20240626,163400,82722380,12650,12650,12650,12650,0
20240626,163300,82722380,12650,12650,12650,12650,0
20240626,163200,82722380,12650,12650,12650,12650,0
20240626,163100,82722380,12650,12650,12650,12650,0
20240626,163000,82722380,12650,12650,12650,12650,0
20240626,162900,82722380,12650,12650,12650,12650,0
20240626,162800,82722380,12650,12650,12650,12650,0
20240626,162700,82722380,12650,12650,12650,12650,3010
20240626,162600,82722380,12650,12650,12650,12650,0
20240626,162500,82722380,12650,12650,12650,12650,0
20240626,162400,82722380,12650,12650,12650,12650,0
20240626,162300,82722380,12650,12650,12650,12650,0
20240626,162200,82722380,12650,12650,12650,12650,0
20240626,162100,82722380,12650,12650,12650,12650,0
20240626,162000,82722380,12650,12650,12650,12650,0
20240626,161900,82722380,12650,12650,12650,12650,0
20240626,161800,82722380,12650,12650,12650,12650,0
20240626,161700,82722380,12650,12650,12650,12650,0
20240626,161600,82722380,12650,12650,12650,12650,0
20240626,161500,82722380,12650,12650,12650,12650,0
20240626,161400,82722380,12650,12650,12650,12650,0
20240626,161300,82722380,12650,12650,12650,12650,0
20240626,161200,82722380,12650,12650,12650,12650,0
20240626,161100,82722380,12650,12650,12650,12650,0
20240626,161000,82722380,12650,12650,12650,12650,0
20240626,160900,82722380,12650,12650,12650,12650,0
20240626,160800,82722380,12650,12650,12650,12650,0
20240626,160700,82722380,12650,12650,12650,12650,0
20240626,160600,82722380,12650,12650,12650,12650,0
20240626,160500,82722380,12650,12650,12650,12650,0
20240626,160400,82722380,12650,12650,12650,12650,0
20240626,160300,82722380,12650,12650,12650,12650,0
20240626,160200,82722380,12650,12650,12650,12650,0
20240626,160100,82722380,12650,12650,12650,12650,0
20240626,160000,82722380,12650,12650,12650,12650,0
20240626,155900,82722380,12650,12650,12650,12650,0
20240626,155800,82722380,12650,12650,12650,12650,0
20240626,155700,82722380,12650,12650,12650,12650,3010
20240626,155600,82722380,12650,12650,12650,12650,0
20240626,155500,82722380,12650,12650,12650,12650,0
20240626,155400,82722380,12650,12650,12650,12650,0
20240626,155300,82722380,12650,12650,12650,12650,0
20240626,155200,82722380,12650,12650,12650,12650,0
20240626,155100,82722380,12650,12650,12650,12650,0
20240626,155000,82722380,12650,12650,12650,12650,0
20240626,154900,82722380,12650,12650,12650,12650,0
20240626,154800,82722380,12650,12650,12650,12650,0
20240626,154700,82722380,12650,12650,12650,12650,0
20240626,154600,82722380,12650,12650,12650,12650,0
20240626,154500,82722380,12650,12650,12650,12650,0
20240626,154400,82722380,12650,12650,12650,12650,0
20240626,154300,82722380,12650,12650,12650,12650,0
20240626,154200,82722380,12650,12650,12650,12650,0
20240626,154100,82722380,12650,12650,12650,12650,0
20240626,154000,82722380,12650,12650,12650,12650,0
20240626,153900,82722380,12650,12650,12650,12650,0
20240626,153800,82722380,12650,12650,12650,12650,0
20240626,153700,82722380,12650,12650,12650,12650,0
20240626,153600,82722380,12650,12650,12650,12650,0
20240626,153500,82722380,12650,12650,12650,12650,0
20240626,153400,82722380,12650,12650,12650,12650,0
20240626,153300,82722380,12650,12650,12650,12650,0
20240626,153200,82722380,12650,12650,12650,12650,0
20240626,153100,82722380,12650,12650,12650,12650,0
20240626,153000,82722380,12650,12650,12650,12650,3010
20240626,152900,44645880,12490,12490,12490,12490,0
20240626,152800,44645880,12490,12490,12490,12490,0
20240626,152700,44645880,12490,12490,12490,12490,0
20240626,152600,44645880,12490,12490,12490,12490,0
20240626,152500,44645880,12490,12490,12490,12490,0
20240626,152400,44645880,12490,12490,12490,12490,0
20240626,152300,44645880,12490,12490,12490,12490,0
20240626,152200,44645880,12490,12490,12490,12490,0
20240626,152100,44645880,12490,12490,12490,12490,0
20240626,152000,44645880,12490,12490,12490,12490,0
20240626,151900,44645880,12490,12490,12490,12490,0
20240626,151800,44645880,12490,12490,12490,12490,2
20240626,151700,44620900,12490,12490,12490,12490,1
20240626,151600,44608410,12490,12490,12490,12490,1
20240626,151500,44595920,12490,12490,12490,12490,1
20240626,151400,44583430,12490,12490,12490,12490,1
20240626,151300,44570940,12490,12490,12490,12490,1
20240626,151200,44558450,12490,12490,12490,12490,5
20240626,151100,44496000,12480,12490,12490,12480,5
20240626,151000,44433590,12490,12490,12490,12490,1
20240626,150900,44421100,12490,12490,12490,12490,1
20240626,150800,44408610,12490,12490,12490,12490,2
20240626,150700,44383630,12490,12490,12490,12490,1
20240626,150600,44371140,12490,12490,12490,12490,1
20240626,150500,44358650,12490,12490,12490,12490,1
20240626,150400,44346160,12490,12500,12500,12490,31
20240626,150300,43958960,12500,12500,12500,12500,2
20240626,150200,43933960,12500,12500,12500,12500,1
20240626,150100,43921460,12500,12500,12500,12500,1
20240626,150000,43908960,12500,12500,12500,12500,1
20240626,145900,43896460,12500,12500,12500,12500,1
20240626,145800,43883960,12500,12500,12500,12500,2
20240626,145700,43858960,12500,12500,12500,12500,1
20240626,145600,43846460,12500,12500,12500,12500,1
20240626,145500,43833960,12500,12500,12500,12500,1
20240626,145400,43821460,12500,12500,12500,12500,2
20240626,145300,43796460,12500,12500,12500,12500,2
20240626,145200,43771460,12500,12500,12500,12500,2
20240626,145100,43746460,12500,12500,12500,12500,1
20240626,145000,43733960,12490,12490,12490,12490,1
20240626,144900,43721470,12490,12490,12490,12490,2
20240626,144800,43696490,12480,12480,12480,12480,0
20240626,144700,43696490,12480,12480,12480,12480,0
20240626,144600,43696490,12480,12480,12480,12480,0
20240626,144500,43696490,12480,12480,12480,12480,0
20240626,144400,43696490,12480,12480,12480,12480,0
20240626,144300,43696490,12480,12480,12480,12480,0
20240626,144200,43696490,12480,12480,12480,12480,0
20240626,144100,43696490,12480,12480,12480,12480,0
20240626,144000,43696490,12480,12480,12480,12480,0
20240626,143900,43696490,12480,12480,12480,12480,0
20240626,143800,43696490,12480,12480,12480,12480,0
20240626,143700,43696490,12480,12480,12480,12480,0
20240626,143600,43696490,12480,12480,12480,12480,0
20240626,143500,43696490,12480,12480,12480,12480,0
20240626,143400,43696490,12480,12480,12480,12480,0
20240626,143300,43696490,12480,12480,12480,12480,0
20240626,143200,43696490,12480,12480,12480,12480,0
20240626,143100,43696490,12480,12480,12480,12480,0
20240626,143000,43696490,12480,12480,12480,12480,0
20240626,142900,43696490,12480,12480,12480,12480,773
20240626,142800,34049450,12500,12500,12500,12500,0
20240626,142700,34049450,12500,12500,12500,12500,0
20240626,142600,34049450,12500,12500,12500,12500,0
20240626,142500,34049450,12500,12500,12500,12500,0
20240626,142400,34049450,12500,12500,12500,12500,0
20240626,142300,34049450,12500,12500,12500,12500,0
20240626,142200,34049450,12500,12500,12500,12500,0
20240626,142100,34049450,12500,12500,12500,12500,0
20240626,142000,34049450,12500,12500,12500,12500,0
20240626,141900,34049450,12500,12500,12500,12500,0
20240626,141800,34049450,12500,12500,12500,12500,0
20240626,141700,34049450,12500,12500,12500,12500,0
20240626,141600,34049450,12500,12500,12500,12500,24
20240626,141500,33749450,12480,12480,12480,12480,0
20240626,141400,33749450,12480,12480,12480,12480,0
20240626,141300,33749450,12480,12480,12480,12480,0
20240626,141200,33749450,12480,12480,12480,12480,0
20240626,141100,33749450,12480,12480,12480,12480,0
20240626,141000,33749450,12480,12480,12480,12480,0
20240626,140900,33749450,12480,12480,12480,12480,0
20240626,140800,33749450,12480,12480,12480,12480,550
20240626,140700,26885450,12480,12480,12480,12480,0
20240626,140600,26885450,12480,12480,12480,12480,1
20240626,140500,26872970,12480,12480,12480,12480,0
20240626,140400,26872970,12480,12480,12480,12480,0
20240626,140300,26872970,12480,12480,12480,12480,0
20240626,140200,26872970,12480,12480,12480,12480,0
20240626,140100,26872970,12480,12480,12480,12480,0
20240626,140000,26872970,12480,12480,12480,12480,0
20240626,135900,26872970,12480,12480,12480,12480,1
20240626,135800,26860490,12500,12500,12500,12500,24
20240626,135700,26560490,12480,12480,12480,12480,1
20240626,135600,26548010,12480,12480,12480,12480,1
20240626,135500,26535530,12480,12480,12480,12480,0
20240626,135400,26535530,12480,12480,12480,12480,1
20240626,135300,26523050,12480,12480,12480,12480,0
20240626,135200,26523050,12480,12480,12480,12480,1
20240626,135100,26510570,12480,12480,12480,12480,0
20240626,135000,26510570,12480,12480,12480,12480,1
20240626,134900,26498090,12480,12480,12480,12480,1
20240626,134800,26485610,12480,12480,12480,12480,0
20240626,134700,26485610,12480,12490,12500,12480,58
20240626,134600,25760660,12490,12480,12490,12480,89
20240626,134500,24649060,12480,12480,12480,12480,1
20240626,134400,24636580,12490,12490,12490,12490,9
20240626,134300,24524170,12490,12490,12490,12490,1
20240626,134200,24511680,12490,12490,12490,12490,1
20240626,134100,24499190,12490,12490,12490,12490,0
20240626,134000,24499190,12490,12490,12490,12490,1
20240626,133900,24486700,12490,12490,12490,12490,0
20240626,133800,24486700,12490,12490,12490,12490,1
20240626,133700,24474210,12490,12490,12490,12490,0
20240626,133600,24474210,12490,12490,12490,12490,1
20240626,133500,24461720,12490,12490,12490,12490,1
20240626,133400,24449230,12490,12490,12490,12490,0
20240626,133300,24449230,12490,12490,12490,12490,1
20240626,133200,24436740,12490,12490,12490,12490,0
20240626,133100,24436740,12490,12490,12490,12490,1
20240626,133000,24424250,12490,12490,12490,12490,1
20240626,132900,24411760,12490,12490,12490,12490,0
20240626,132800,24411760,12490,12490,12490,12490,1
20240626,132700,24399270,12490,12490,12490,12490,0
20240626,132600,24399270,12490,12490,12490,12490,1
20240626,132500,24386780,12490,12490,12490,12490,0
20240626,132400,24386780,12490,12490,12490,12490,1
20240626,132300,24374290,12490,12490,12490,12490,1
20240626,132200,24361800,12490,12490,12490,12490,0
20240626,132100,24361800,12490,12490,12490,12490,1
20240626,132000,24349310,12490,12490,12490,12490,9
20240626,131900,24236900,12490,12490,12490,12490,1
20240626,131800,24224410,12490,12490,12490,12490,0
20240626,131700,24224410,12490,12490,12490,12490,1
20240626,131600,24211920,12490,12490,12490,12490,1
20240626,131500,24199430,12490,12490,12490,12490,0
20240626,131400,24199430,12490,12490,12490,12490,117
20240626,131300,22738100,12490,12490,12490,12490,0
20240626,131200,22738100,12490,12490,12490,12490,1
20240626,131100,22725610,12490,12490,12490,12490,1
20240626,131000,22713120,12490,12490,12490,12490,2
20240626,130900,22688140,12480,12480,12480,12480,510
20240626,130800,16323340,12480,12480,12480,12480,0
20240626,130700,16323340,12480,12480,12480,12480,1
20240626,130600,16310860,12480,12480,12480,12480,0
20240626,130500,16310860,12480,12480,12480,12480,1
20240626,130400,16298380,12480,12480,12480,12480,1
20240626,130300,16285900,12480,12480,12480,12480,0
20240626,130200,16285900,12480,12480,12480,12480,1
20240626,130100,16273420,12480,12480,12480,12480,0
20240626,130000,16273420,12480,12480,12480,12480,1
20240626,125900,16260940,12480,12480,12480,12480,0
20240626,125800,16260940,12480,12480,12480,12480,1
20240626,125700,16248460,12480,12480,12480,12480,1
20240626,125600,16235980,12480,12480,12480,12480,0
20240626,125500,16235980,12480,12480,12480,12480,1
20240626,125400,16223500,12480,12480,12480,12480,0
20240626,125300,16223500,12480,12480,12480,12480,1
20240626,125200,16211020,12480,12480,12480,12480,83
20240626,125100,15175180,12480,12480,12480,12480,1
20240626,125000,15162700,12480,12480,12480,12480,1
20240626,124900,15150220,12480,12480,12480,12480,0
20240626,124800,15150220,12480,12480,12480,12480,1
20240626,124700,15137740,12480,12480,12480,12480,0
20240626,124600,15137740,12480,12480,12480,12480,1
20240626,124500,15125260,12480,12480,12480,12480,1
20240626,124400,15112780,12480,12480,12480,12480,102
20240626,124300,13839820,12480,12480,12480,12480,1
20240626,124200,13827340,12490,12490,12490,12490,3
20240626,124100,13789870,12490,12490,12490,12490,6
20240626,124000,13714930,12490,12490,12490,12490,0
20240626,123900,13714930,12490,12490,12490,12490,1
20240626,123800,13702440,12500,12490,12500,12490,2
20240626,123700,13677450,12490,12490,12490,12490,0
20240626,123600,13677450,12490,12490,12490,12490,1
20240626,123500,13664960,12490,12490,12490,12490,0
20240626,123400,13664960,12490,12490,12490,12490,1
20240626,123300,13652470,12490,12490,12490,12490,0
20240626,123200,13652470,12490,12490,12490,12490,1
20240626,123100,13639980,12490,12490,12490,12490,1
20240626,123000,13627490,12490,12490,12490,12490,0
20240626,122900,13627490,12490,12500,12500,12490,21
20240626,122800,13365000,12490,12490,12490,12490,0
20240626,122700,13365000,12490,12490,12490,12490,1
20240626,122600,13352510,12490,12490,12490,12490,1
20240626,122500,13340020,12490,12490,12490,12490,10
20240626,122400,13215120,12490,12490,12490,12490,1
20240626,122300,13202630,12490,12490,12490,12490,0
20240626,122200,13202630,12490,12490,12490,12490,3
20240626,122100,13165160,12490,12490,12490,12490,0
20240626,122000,13165160,12490,12490,12490,12490,1
20240626,121900,13152670,12490,12490,12490,12490,1
20240626,121800,13140180,12490,12490,12490,12490,0
20240626,121700,13140180,12490,12490,12490,12490,1
20240626,121600,13127690,12490,12490,12490,12490,125
20240626,121500,11566440,12490,12490,12490,12490,1
20240626,121400,11553950,12490,12490,12490,12490,0
20240626,121300,11553950,12490,12490,12490,12490,1
20240626,121200,11541460,12490,12490,12490,12490,1
20240626,121100,11528970,12490,12490,12490,12490,0
20240626,121000,11528970,12490,12490,12490,12490,2
20240626,120900,11503990,12480,12480,12480,12480,0
20240626,120800,11503990,12480,12480,12480,12480,1
20240626,120700,11491510,12480,12480,12480,12480,0
20240626,120600,11491510,12480,12480,12480,12480,1
20240626,120500,11479030,12480,12480,12480,12480,1
20240626,120400,11466550,12480,12480,12480,12480,0
20240626,120300,11466550,12480,12480,12480,12480,1
20240626,120200,11454070,12500,12500,12500,12500,1
20240626,120100,11441570,12480,12480,12480,12480,1
20240626,120000,11429090,12480,12480,12480,12480,1
20240626,115900,11416610,12480,12480,12480,12480,0
20240626,115800,11416610,12480,12480,12480,12480,1
20240626,115700,11404130,12480,12480,12480,12480,0
20240626,115600,11404130,12480,12480,12480,12480,1
20240626,115500,11391650,12480,12480,12480,12480,1
20240626,115400,11379170,12480,12480,12480,12480,1
20240626,115300,11366690,12480,12480,12480,12480,1
20240626,115200,11354210,12480,12480,12480,12480,0
20240626,115100,11354210,12480,12490,12490,12480,62
20240626,115000,10579840,12500,12500,12500,12500,0
20240626,114900,10579840,12500,12490,12500,12490,3
20240626,114800,10542350,12490,12490,12490,12490,0
20240626,114700,10542350,12490,12490,12490,12490,1
20240626,114600,10529860,12490,12490,12490,12490,1
20240626,114500,10517370,12490,12490,12490,12490,0
20240626,114400,10517370,12490,12490,12490,12490,1
20240626,114300,10504880,12500,12500,12500,12500,0
20240626,114200,10504880,12500,12500,12500,12500,0
20240626,114100,10504880,12500,12500,12500,12500,0
20240626,114000,10504880,12500,12500,12500,12500,0
20240626,113900,10504880,12500,12500,12500,12500,80
20240626,113800,9504880,12490,12490,12490,12490,1
20240626,113700,9492390,12490,12490,12490,12490,0
20240626,113600,9492390,12490,12490,12490,12490,1
20240626,113500,9479900,12490,12490,12490,12490,0
20240626,113400,9479900,12490,12490,12490,12490,1
20240626,113300,9467410,12490,12490,12490,12490,0
20240626,113200,9467410,12490,12490,12490,12490,1
20240626,113100,9454920,12490,12490,12490,12490,0
20240626,113000,9454920,12490,12490,12490,12490,1
20240626,112900,9442430,12490,12490,12490,12490,0
20240626,112800,9442430,12490,12490,12490,12490,1
20240626,112700,9429940,12490,12490,12490,12490,0
20240626,112600,9429940,12490,12490,12490,12490,0
20240626,112500,9429940,12490,12490,12490,12490,1
20240626,112400,9417450,12490,12490,12490,12490,0
20240626,112300,9417450,12490,12490,12490,12490,0
20240626,112200,9417450,12490,12490,12490,12490,0
20240626,112100,9417450,12490,12490,12490,12490,102
20240626,112000,8143470,12500,12500,12500,12500,0
20240626,111900,8143470,12500,12500,12500,12500,0
20240626,111800,8143470,12500,12500,12500,12500,0
20240626,111700,8143470,12500,12500,12500,12500,0
20240626,111600,8143470,12500,12500,12500,12500,3
20240626,111500,8105970,12500,12500,12500,12500,0
20240626,111400,8105970,12500,12500,12500,12500,0
20240626,111300,8105970,12500,12500,12500,12500,0
20240626,111200,8105970,12500,12500,12500,12500,10
20240626,111100,7980970,12500,12500,12500,12500,0
20240626,111000,7980970,12500,12500,12500,12490,170
20240626,110900,5855990,12500,12500,12500,12500,0
20240626,110800,5855990,12500,12500,12500,12500,0
20240626,110700,5855990,12500,12500,12500,12500,1
20240626,110600,5843490,12490,12490,12490,12490,0
20240626,110500,5843490,12490,12490,12490,12490,0
20240626,110400,5843490,12490,12490,12490,12490,0
20240626,110300,5843490,12490,12490,12490,12490,0
20240626,110200,5843490,12490,12490,12490,12490,0
20240626,110100,5843490,12490,12490,12490,12490,0
20240626,110000,5843490,12490,12490,12490,12490,0
20240626,105900,5843490,12490,12490,12490,12490,0
20240626,105800,5843490,12490,12490,12490,12490,0
20240626,105700,5843490,12490,12490,12490,12490,0
20240626,105600,5843490,12490,12490,12490,12490,0
20240626,105500,5843490,12490,12490,12490,12490,1
20240626,105400,5831000,12490,12490,12490,12490,0
20240626,105300,5831000,12490,12490,12490,12490,0
20240626,105200,5831000,12490,12490,12490,12490,0
20240626,105100,5831000,12490,12490,12490,12490,0
20240626,105000,5831000,12490,12490,12490,12490,0
20240626,104900,5831000,12490,12490,12490,12490,0
20240626,104800,5831000,12490,12490,12490,12490,0
20240626,104700,5831000,12490,12490,12490,12490,0
20240626,104600,5831000,12490,12490,12490,12490,0
20240626,104500,5831000,12490,12490,12490,12490,0
20240626,104400,5831000,12490,12490,12490,12490,0
20240626,104300,5831000,12490,12490,12490,12490,0
20240626,104200,5831000,12490,12490,12490,12490,101
20240626,104100,4569510,12490,12490,12490,12490,0
20240626,104000,4569510,12490,12490,12490,12490,0
20240626,103900,4569510,12490,12490,12490,12490,0
20240626,103800,4569510,12490,12490,12490,12490,0
20240626,103700,4569510,12490,12490,12490,12490,0
20240626,103600,4569510,12490,12490,12490,12490,0
20240626,103500,4569510,12490,12490,12490,12490,0
20240626,103400,4569510,12490,12490,12490,12490,0
20240626,103300,4569510,12490,12490,12490,12490,0
20240626,103200,4569510,12490,12490,12490,12490,4
20240626,103100,4519550,12500,12500,12500,12500,0
20240626,103000,4519550,12500,12500,12500,12500,0
20240626,102900,4519550,12500,12500,12500,12500,0
20240626,102800,4519550,12500,12500,12500,12500,0
20240626,102700,4519550,12500,12500,12500,12500,0
20240626,102600,4519550,12500,12500,12500,12500,0
20240626,102500,4519550,12500,12500,12500,12500,0
20240626,102400,4519550,12500,12500,12500,12500,0
20240626,102300,4519550,12500,12500,12500,12500,0
20240626,102200,4519550,12500,12500,12500,12500,0
20240626,102100,4519550,12500,12500,12500,12500,0
20240626,102000,4519550,12500,12500,12500,12500,0
20240626,101900,4519550,12500,12500,12500,12500,0
20240626,101800,4519550,12500,12500,12500,12500,0
20240626,101700,4519550,12500,12500,12500,12500,0
20240626,101600,4519550,12500,12500,12500,12500,1
20240626,101500,4507050,12490,12490,12490,12490,0
20240626,101400,4507050,12490,12490,12490,12490,0
20240626,101300,4507050,12490,12490,12490,12490,0
20240626,101200,4507050,12490,12490,12490,12490,0
20240626,101100,4507050,12490,12490,12490,12490,0
20240626,101000,4507050,12490,12490,12490,12490,1
20240626,100900,4494560,12500,12480,12500,12480,120
20240626,100800,2996250,12490,12490,12490,12490,0
20240626,100700,2996250,12490,12490,12490,12490,0
20240626,100600,2996250,12490,12490,12490,12490,0
20240626,100500,2996250,12490,12490,12490,12490,6
20240626,100400,2921310,12490,12490,12490,12490,0
20240626,100300,2921310,12490,12490,12490,12490,0
20240626,100200,2921310,12490,12490,12490,12490,0
20240626,100100,2921310,12490,12490,12490,12490,10
20240626,100000,2796410,12480,12480,12480,12480,0
20240626,095900,2796410,12480,12480,12480,12480,0
20240626,095800,2796410,12480,12480,12480,12480,0
20240626,095700,2796410,12480,12480,12480,12480,0
20240626,095600,2796410,12480,12480,12480,12480,0
20240626,095500,2796410,12480,12480,12480,12480,0
20240626,095400,2796410,12480,12480,12480,12480,5
20240626,095300,2734010,12480,12480,12480,12480,0
20240626,095200,2734010,12480,12480,12480,12480,0
20240626,095100,2734010,12480,12480,12480,12480,0
20240626,095000,2734010,12480,12480,12480,12480,0
20240626,094900,2734010,12480,12480,12480,12480,0
20240626,094800,2734010,12480,12480,12480,12480,0
20240626,094700,2734010,12480,12480,12480,12480,0
20240626,094600,2734010,12480,12480,12480,12480,2
20240626,094500,2709050,12480,12480,12480,12480,1
20240626,094400,2696570,12470,12470,12470,12470,0
20240626,094300,2696570,12470,12470,12470,12470,2
20240626,094200,2671630,12470,12470,12470,12470,0
20240626,094100,2671630,12470,12470,12470,12470,0
20240626,094000,2671630,12470,12470,12470,12470,0
20240626,093900,2671630,12470,12470,12470,12470,1
20240626,093800,2659160,12470,12470,12470,12470,0
20240626,093700,2659160,12470,12470,12470,12470,20
20240626,093600,2409760,12460,12460,12460,12460,0
20240626,093500,2409760,12460,12460,12460,12460,0
20240626,093400,2409760,12460,12460,12460,12460,0
20240626,093300,2409760,12460,12460,12460,12460,0
20240626,093200,2409760,12460,12460,12460,12460,0
20240626,093100,2409760,12460,12460,12460,12460,0
20240626,093000,2409760,12460,12470,12470,12460,12
20240626,092900,2260230,12470,12470,12470,12470,0
20240626,092800,2260230,12470,12470,12470,12470,0
20240626,092700,2260230,12470,12470,12470,12470,0
20240626,092600,2260230,12470,12470,12470,12470,1
20240626,092500,2247760,12470,12470,12470,12470,0
20240626,092400,2247760,12470,12470,12470,12470,0
20240626,092300,2247760,12470,12470,12470,12470,0
20240626,092200,2247760,12470,12470,12470,12470,0
20240626,092100,2247760,12470,12470,12470,12470,1
20240626,092000,2235290,12470,12470,12470,12470,5
20240626,091900,2172940,12490,12500,12500,12490,143
20240626,091800,386560,12490,12490,12490,12490,0
20240626,091700,386560,12490,12490,12490,12490,0
20240626,091600,386560,12490,12490,12490,12490,0
20240626,091500,386560,12490,12490,12490,12490,15
20240626,091400,199210,12490,12490,12490,12490,0
20240626,091300,199210,12490,12490,12490,12490,0
20240626,091200,199210,12490,12490,12490,12490,0
20240626,091100,199210,12490,12490,12490,12490,0
20240626,091000,199210,12490,12490,12490,12490,2
20240626,090900,174230,12490,12490,12490,12490,1
20240626,090800,161740,12490,12490,12490,12490,0
20240626,090700,161740,12490,12490,12490,12490,0
20240626,090600,161740,12490,12490,12490,12490,1
20240626,090500,149250,12430,12440,12440,12430,12
20240626,090400,0,12420,12420,12420,12420,0
20240626,090300,0,12420,12420,12420,12420,0
20240626,090200,0,12420,12420,12420,12420,0
20240626,090100,0,12420,12420,12420,12420,0
20240626,090000,0,12420,12420,12420,12420,0