KissMeData/084670/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194100,33273250,14890,14890,14890,14890,1
20230626,194000,33273250,14890,14890,14890,14890,0
20230626,193900,33273250,14890,14890,14890,14890,0
20230626,193800,33273250,14890,14890,14890,14890,0
20230626,193700,33273250,14890,14890,14890,14890,0
20230626,193600,33273250,14890,14890,14890,14890,0
20230626,193500,33273250,14890,14890,14890,14890,0
20230626,193400,33273250,14890,14890,14890,14890,0
20230626,193300,33273250,14890,14890,14890,14890,0
20230626,193200,33273250,14890,14890,14890,14890,0
20230626,193100,33273250,14890,14890,14890,14890,0
20230626,193000,33273250,14890,14890,14890,14890,0
20230626,192900,33273250,14890,14890,14890,14890,0
20230626,192800,33273250,14890,14890,14890,14890,0
20230626,192700,33273250,14890,14890,14890,14890,0
20230626,192600,33273250,14890,14890,14890,14890,0
20230626,192500,33273250,14890,14890,14890,14890,0
20230626,192400,33273250,14890,14890,14890,14890,0
20230626,192300,33273250,14890,14890,14890,14890,0
20230626,192200,33273250,14890,14890,14890,14890,0
20230626,192100,33273250,14890,14890,14890,14890,0
20230626,192000,33273250,14890,14890,14890,14890,0
20230626,191900,33273250,14890,14890,14890,14890,0
20230626,191800,33273250,14890,14890,14890,14890,0
20230626,191700,33273250,14890,14890,14890,14890,0
20230626,191600,33273250,14890,14890,14890,14890,0
20230626,191500,33273250,14890,14890,14890,14890,0
20230626,191400,33273250,14890,14890,14890,14890,0
20230626,191300,33273250,14890,14890,14890,14890,0
20230626,191200,33273250,14890,14890,14890,14890,0
20230626,191100,33273250,14890,14890,14890,14890,1
20230626,191000,33273250,14890,14890,14890,14890,0
20230626,190900,33273250,14890,14890,14890,14890,0
20230626,190800,33273250,14890,14890,14890,14890,0
20230626,190700,33273250,14890,14890,14890,14890,0
20230626,190600,33273250,14890,14890,14890,14890,0
20230626,190500,33273250,14890,14890,14890,14890,0
20230626,190400,33273250,14890,14890,14890,14890,0
20230626,190300,33273250,14890,14890,14890,14890,0
20230626,190200,33273250,14890,14890,14890,14890,0
20230626,190100,33273250,14890,14890,14890,14890,0
20230626,190000,33273250,14890,14890,14890,14890,0
20230626,185900,33273250,14890,14890,14890,14890,0
20230626,185800,33273250,14890,14890,14890,14890,0
20230626,185700,33273250,14890,14890,14890,14890,0
20230626,185600,33273250,14890,14890,14890,14890,0
20230626,185500,33273250,14890,14890,14890,14890,0
20230626,185400,33273250,14890,14890,14890,14890,0
20230626,185300,33273250,14890,14890,14890,14890,0
20230626,185200,33273250,14890,14890,14890,14890,0
20230626,185100,33273250,14890,14890,14890,14890,0
20230626,185000,33273250,14890,14890,14890,14890,0
20230626,184900,33273250,14890,14890,14890,14890,0
20230626,184800,33273250,14890,14890,14890,14890,0
20230626,184700,33273250,14890,14890,14890,14890,0
20230626,184600,33273250,14890,14890,14890,14890,0
20230626,184500,33273250,14890,14890,14890,14890,0
20230626,184400,33273250,14890,14890,14890,14890,0
20230626,184300,33273250,14890,14890,14890,14890,0
20230626,184200,33273250,14890,14890,14890,14890,0
20230626,184100,33273250,14890,14890,14890,14890,1
20230626,184000,33273250,14890,14890,14890,14890,0
20230626,183900,33273250,14890,14890,14890,14890,0
20230626,183800,33273250,14890,14890,14890,14890,0
20230626,183700,33273250,14890,14890,14890,14890,0
20230626,183600,33273250,14890,14890,14890,14890,0
20230626,183500,33273250,14890,14890,14890,14890,0
20230626,183400,33273250,14890,14890,14890,14890,0
20230626,183300,33273250,14890,14890,14890,14890,0
20230626,183200,33273250,14890,14890,14890,14890,0
20230626,183100,33273250,14890,14890,14890,14890,0
20230626,183000,33273250,14890,14890,14890,14890,0
20230626,182900,33273250,14890,14890,14890,14890,0
20230626,182800,33273250,14890,14890,14890,14890,0
20230626,182700,33273250,14890,14890,14890,14890,0
20230626,182600,33273250,14890,14890,14890,14890,0
20230626,182500,33273250,14890,14890,14890,14890,0
20230626,182400,33273250,14890,14890,14890,14890,0
20230626,182300,33273250,14890,14890,14890,14890,0
20230626,182200,33273250,14890,14890,14890,14890,0
20230626,182100,33273250,14890,14890,14890,14890,0
20230626,182000,33273250,14890,14890,14890,14890,0
20230626,181900,33273250,14890,14890,14890,14890,0
20230626,181800,33273250,14890,14890,14890,14890,0
20230626,181700,33273250,14890,14890,14890,14890,0
20230626,181600,33273250,14890,14890,14890,14890,0
20230626,181500,33273250,14890,14890,14890,14890,0
20230626,181400,33273250,14890,14890,14890,14890,0
20230626,181300,33273250,14890,14890,14890,14890,0
20230626,181200,33273250,14890,14890,14890,14890,0
20230626,181100,33273250,14890,14890,14890,14890,1
20230626,181000,33273250,14890,14890,14890,14890,0
20230626,180900,33273250,14890,14890,14890,14890,0
20230626,180800,33273250,14890,14890,14890,14890,0
20230626,180700,33273250,14890,14890,14890,14890,0
20230626,180600,33273250,14890,14890,14890,14890,0
20230626,180500,33273250,14890,14890,14890,14890,0
20230626,180400,33273250,14890,14890,14890,14890,0
20230626,180300,33273250,14890,14890,14890,14890,0
20230626,180200,33273250,14890,14890,14890,14890,0
20230626,180100,33273250,14890,14890,14890,14890,0
20230626,180000,33273250,14890,14890,14890,14890,0
20230626,175900,33273250,14890,14890,14890,14890,0
20230626,175800,33273250,14890,14890,14890,14890,0
20230626,175700,33273250,14890,14890,14890,14890,0
20230626,175600,33273250,14890,14890,14890,14890,0
20230626,175500,33273250,14890,14890,14890,14890,0
20230626,175400,33273250,14890,14890,14890,14890,0
20230626,175300,33273250,14890,14890,14890,14890,0
20230626,175200,33273250,14890,14890,14890,14890,0
20230626,175100,33273250,14890,14890,14890,14890,0
20230626,175000,33273250,14890,14890,14890,14890,0
20230626,174900,33273250,14890,14890,14890,14890,0
20230626,174800,33273250,14890,14890,14890,14890,0
20230626,174700,33273250,14890,14890,14890,14890,0
20230626,174600,33273250,14890,14890,14890,14890,0
20230626,174500,33273250,14890,14890,14890,14890,0
20230626,174400,33273250,14890,14890,14890,14890,0
20230626,174300,33273250,14890,14890,14890,14890,0
20230626,174200,33273250,14890,14890,14890,14890,0
20230626,174100,33273250,14890,14890,14890,14890,1
20230626,174000,33273250,14890,14890,14890,14890,0
20230626,173900,33273250,14890,14890,14890,14890,0
20230626,173800,33273250,14890,14890,14890,14890,0
20230626,173700,33273250,14890,14890,14890,14890,0
20230626,173600,33273250,14890,14890,14890,14890,0
20230626,173500,33273250,14890,14890,14890,14890,0
20230626,173400,33273250,14890,14890,14890,14890,0
20230626,173300,33273250,14890,14890,14890,14890,0
20230626,173200,33273250,14890,14890,14890,14890,0
20230626,173100,33273250,14890,14890,14890,14890,0
20230626,173000,33273250,14890,14890,14890,14890,0
20230626,172900,33273250,14890,14890,14890,14890,0
20230626,172800,33273250,14890,14890,14890,14890,0
20230626,172700,33273250,14890,14890,14890,14890,0
20230626,172600,33273250,14890,14890,14890,14890,0
20230626,172500,33273250,14890,14890,14890,14890,0
20230626,172400,33273250,14890,14890,14890,14890,0
20230626,172300,33273250,14890,14890,14890,14890,0
20230626,172200,33273250,14890,14890,14890,14890,0
20230626,172100,33273250,14890,14890,14890,14890,0
20230626,172000,33273250,14890,14890,14890,14890,0
20230626,171900,33273250,14890,14890,14890,14890,0
20230626,171800,33273250,14890,14890,14890,14890,0
20230626,171700,33273250,14890,14890,14890,14890,0
20230626,171600,33273250,14890,14890,14890,14890,0
20230626,171500,33273250,14890,14890,14890,14890,0
20230626,171400,33273250,14890,14890,14890,14890,0
20230626,171300,33273250,14890,14890,14890,14890,0
20230626,171200,33273250,14890,14890,14890,14890,0
20230626,171100,33273250,14890,14890,14890,14890,1
20230626,171000,33273250,14890,14890,14890,14890,0
20230626,170900,33273250,14890,14890,14890,14890,0
20230626,170800,33273250,14890,14890,14890,14890,0
20230626,170700,33273250,14890,14890,14890,14890,0
20230626,170600,33273250,14890,14890,14890,14890,0
20230626,170500,33273250,14890,14890,14890,14890,0
20230626,170400,33273250,14890,14890,14890,14890,0
20230626,170300,33273250,14890,14890,14890,14890,0
20230626,170200,33273250,14890,14890,14890,14890,0
20230626,170100,33273250,14890,14890,14890,14890,0
20230626,170000,33273250,14890,14890,14890,14890,0
20230626,165900,33273250,14890,14890,14890,14890,0
20230626,165800,33273250,14890,14890,14890,14890,0
20230626,165700,33273250,14890,14890,14890,14890,0
20230626,165600,33273250,14890,14890,14890,14890,0
20230626,165500,33273250,14890,14890,14890,14890,0
20230626,165400,33273250,14890,14890,14890,14890,0
20230626,165300,33273250,14890,14890,14890,14890,0
20230626,165200,33273250,14890,14890,14890,14890,0
20230626,165100,33273250,14890,14890,14890,14890,0
20230626,165000,33273250,14890,14890,14890,14890,0
20230626,164900,33273250,14890,14890,14890,14890,0
20230626,164800,33273250,14890,14890,14890,14890,0
20230626,164700,33273250,14890,14890,14890,14890,0
20230626,164600,33273250,14890,14890,14890,14890,0
20230626,164500,33273250,14890,14890,14890,14890,0
20230626,164400,33273250,14890,14890,14890,14890,0
20230626,164300,33273250,14890,14890,14890,14890,0
20230626,164200,33273250,14890,14890,14890,14890,0
20230626,164100,33273250,14890,14890,14890,14890,1
20230626,164000,33273250,14890,14890,14890,14890,0
20230626,163900,33273250,14890,14890,14890,14890,0
20230626,163800,33273250,14890,14890,14890,14890,0
20230626,163700,33273250,14890,14890,14890,14890,0
20230626,163600,33273250,14890,14890,14890,14890,0
20230626,163500,33273250,14890,14890,14890,14890,0
20230626,163400,33273250,14890,14890,14890,14890,0
20230626,163300,33273250,14890,14890,14890,14890,0
20230626,163200,33273250,14890,14890,14890,14890,0
20230626,163100,33273250,14890,14890,14890,14890,0
20230626,163000,33273250,14890,14890,14890,14890,0
20230626,162900,33273250,14890,14890,14890,14890,0
20230626,162800,33273250,14890,14890,14890,14890,0
20230626,162700,33273250,14890,14890,14890,14890,0
20230626,162600,33273250,14890,14890,14890,14890,0
20230626,162500,33273250,14890,14890,14890,14890,0
20230626,162400,33273250,14890,14890,14890,14890,0
20230626,162300,33273250,14890,14890,14890,14890,0
20230626,162200,33273250,14890,14890,14890,14890,0
20230626,162100,33273250,14890,14890,14890,14890,0
20230626,162000,33273250,14890,14890,14890,14890,0
20230626,161900,33273250,14890,14890,14890,14890,0
20230626,161800,33273250,14890,14890,14890,14890,0
20230626,161700,33273250,14890,14890,14890,14890,0
20230626,161600,33273250,14890,14890,14890,14890,0
20230626,161500,33273250,14890,14890,14890,14890,0
20230626,161400,33273250,14890,14890,14890,14890,0
20230626,161300,33273250,14890,14890,14890,14890,0
20230626,161200,33273250,14890,14890,14890,14890,0
20230626,161100,33273250,14890,14890,14890,14890,1
20230626,161000,33273250,14890,14890,14890,14890,0
20230626,160900,33273250,14890,14890,14890,14890,0
20230626,160800,33273250,14890,14890,14890,14890,0
20230626,160700,33273250,14890,14890,14890,14890,0
20230626,160600,33273250,14890,14890,14890,14890,0
20230626,160500,33273250,14890,14890,14890,14890,0
20230626,160400,33273250,14890,14890,14890,14890,0
20230626,160300,33273250,14890,14890,14890,14890,0
20230626,160200,33273250,14890,14890,14890,14890,0
20230626,160100,33273250,14890,14890,14890,14890,0
20230626,160000,33273250,14890,14890,14890,14890,0
20230626,155900,33273250,14890,14890,14890,14890,0
20230626,155800,33273250,14890,14890,14890,14890,0
20230626,155700,33273250,14890,14890,14890,14890,0
20230626,155600,33273250,14890,14890,14890,14890,0
20230626,155500,33273250,14890,14890,14890,14890,0
20230626,155400,33273250,14890,14890,14890,14890,0
20230626,155300,33273250,14890,14890,14890,14890,0
20230626,155200,33273250,14890,14890,14890,14890,0
20230626,155100,33273250,14890,14890,14890,14890,0
20230626,155000,33273250,14890,14890,14890,14890,0
20230626,154900,33273250,14890,14890,14890,14890,0
20230626,154800,33273250,14890,14890,14890,14890,0
20230626,154700,33273250,14890,14890,14890,14890,0
20230626,154600,33273250,14890,14890,14890,14890,0
20230626,154500,33273250,14890,14890,14890,14890,0
20230626,154400,33273250,14890,14890,14890,14890,0
20230626,154300,33273250,14890,14890,14890,14890,0
20230626,154200,33273250,14890,14890,14890,14890,0
20230626,154100,33273250,14890,14890,14890,14890,1
20230626,154000,33273250,14890,14890,14890,14890,0
20230626,153900,33273250,14890,14890,14890,14890,0
20230626,153800,33273250,14890,14890,14890,14890,0
20230626,153700,33273250,14890,14890,14890,14890,0
20230626,153600,33273250,14890,14890,14890,14890,0
20230626,153500,33273250,14890,14890,14890,14890,0
20230626,153400,33273250,14890,14890,14890,14890,0
20230626,153300,33273250,14890,14890,14890,14890,0
20230626,153200,33273250,14890,14890,14890,14890,0
20230626,153100,33273250,14890,14890,14890,14890,0
20230626,153000,33273250,14890,14890,14890,14890,1
20230626,152900,33258360,14870,14870,14870,14870,0
20230626,152800,33258360,14870,14870,14870,14870,0
20230626,152700,33258360,14870,14870,14870,14870,0
20230626,152600,33258360,14870,14870,14870,14870,0
20230626,152500,33258360,14870,14870,14870,14870,0
20230626,152400,33258360,14870,14870,14870,14870,0
20230626,152300,33258360,14870,14870,14870,14870,0
20230626,152200,33258360,14870,14870,14870,14870,0
20230626,152100,33258360,14870,14870,14870,14870,0
20230626,152000,33258360,14870,14870,14870,14870,0
20230626,151900,33258360,14870,14870,14870,14870,0
20230626,151800,33258360,14870,14870,14870,14870,0
20230626,151700,33258360,14870,14870,14870,14870,0
20230626,151600,33258360,14870,14870,14870,14870,0
20230626,151500,33258360,14870,14870,14870,14870,0
20230626,151400,33258360,14870,14870,14870,14870,1
20230626,151300,33243490,14910,14910,14910,14910,0
20230626,151200,33243490,14910,14910,14910,14910,0
20230626,151100,33243490,14910,14910,14910,14910,0
20230626,151000,33243490,14910,14910,14910,14910,0
20230626,150900,33243490,14910,14910,14910,14910,0
20230626,150800,33243490,14910,14910,14910,14910,0
20230626,150700,33243490,14910,14910,14910,14910,0
20230626,150600,33243490,14910,14910,14910,14910,0
20230626,150500,33243490,14910,14910,14910,14910,0
20230626,150400,33243490,14910,14910,14910,14910,0
20230626,150300,33243490,14910,14910,14910,14910,0
20230626,150200,33243490,14910,14910,14910,14910,0
20230626,150100,33243490,14910,14910,14910,14910,0
20230626,150000,33243490,14910,14910,14910,14910,0
20230626,145900,33243490,14910,14910,14910,14910,0
20230626,145800,33243490,14910,14910,14910,14910,0
20230626,145700,33243490,14910,14910,14910,14910,0
20230626,145600,33243490,14910,14910,14910,14910,0
20230626,145500,33243490,14910,14910,14910,14910,0
20230626,145400,33243490,14910,14910,14910,14910,0
20230626,145300,33243490,14910,14910,14910,14910,0
20230626,145200,33243490,14910,14910,14910,14910,0
20230626,145100,33243490,14910,14910,14910,14910,0
20230626,145000,33243490,14910,14910,14910,14910,0
20230626,144900,33243490,14910,14910,14910,14910,0
20230626,144800,33243490,14910,14910,14910,14910,0
20230626,144700,33243490,14910,14910,14910,14910,0
20230626,144600,33243490,14910,14910,14910,14910,0
20230626,144500,33243490,14910,14910,14910,14910,0
20230626,144400,33243490,14910,14910,14910,14910,0
20230626,144300,33243490,14910,14910,14910,14910,0
20230626,144200,33243490,14910,14910,14910,14910,0
20230626,144100,33243490,14910,14910,14910,14910,0
20230626,144000,33243490,14910,14910,14910,14910,0
20230626,143900,33243490,14910,14910,14910,14910,0
20230626,143800,33243490,14910,14910,14910,14910,0
20230626,143700,33243490,14910,14910,14910,14910,0
20230626,143600,33243490,14910,14910,14910,14910,0
20230626,143500,33243490,14910,14910,14910,14910,0
20230626,143400,33243490,14910,14910,14910,14910,0
20230626,143300,33243490,14910,14910,14910,14910,0
20230626,143200,33243490,14910,14910,14910,14910,0
20230626,143100,33243490,14910,14910,14910,14910,0
20230626,143000,33243490,14910,14910,14910,14910,0
20230626,142900,33243490,14910,14910,14910,14910,0
20230626,142800,33243490,14910,14910,14910,14910,0
20230626,142700,33243490,14910,14910,14910,14910,0
20230626,142600,33243490,14910,14910,14910,14910,0
20230626,142500,33243490,14910,14910,14910,14910,0
20230626,142400,33243490,14910,14910,14910,14910,0
20230626,142300,33243490,14910,14900,14910,14900,299
20230626,142200,28785600,14850,14850,14850,14850,0
20230626,142100,28785600,14850,14850,14850,14850,0
20230626,142000,28785600,14850,14850,14850,14850,0
20230626,141900,28785600,14850,14850,14850,14850,0
20230626,141800,28785600,14850,14850,14850,14850,0
20230626,141700,28785600,14850,14850,14850,14850,0
20230626,141600,28785600,14850,14850,14850,14850,0
20230626,141500,28785600,14850,14850,14850,14850,0
20230626,141400,28785600,14850,14850,14850,14850,0
20230626,141300,28785600,14850,14850,14850,14850,0
20230626,141200,28785600,14850,14850,14850,14850,0
20230626,141100,28785600,14850,14850,14850,14850,0
20230626,141000,28785600,14850,14850,14850,14850,0
20230626,140900,28785600,14850,14850,14850,14850,0
20230626,140800,28785600,14850,14850,14850,14850,0
20230626,140700,28785600,14850,14850,14850,14850,0
20230626,140600,28785600,14850,14850,14850,14850,0
20230626,140500,28785600,14850,14850,14850,14850,0
20230626,140400,28785600,14850,14850,14850,14850,51
20230626,140300,28028250,14910,14910,14910,14910,0
20230626,140200,28028250,14910,14910,14910,14910,0
20230626,140100,28028250,14910,14910,14910,14910,0
20230626,140000,28028250,14910,14910,14910,14910,0
20230626,135900,28028250,14910,14910,14910,14910,0
20230626,135800,28028250,14910,14910,14910,14910,0
20230626,135700,28028250,14910,14910,14910,14910,0
20230626,135600,28028250,14910,14910,14910,14910,0
20230626,135500,28028250,14910,14910,14910,14910,0
20230626,135400,28028250,14910,14910,14910,14910,0
20230626,135300,28028250,14910,14910,14910,14910,0
20230626,135200,28028250,14910,14910,14910,14910,0
20230626,135100,28028250,14910,14910,14910,14910,0
20230626,135000,28028250,14910,14910,14910,14910,0
20230626,134900,28028250,14910,14910,14910,14910,0
20230626,134800,28028250,14910,14910,14910,14910,0
20230626,134700,28028250,14910,14910,14910,14910,0
20230626,134600,28028250,14910,14910,14910,14910,0
20230626,134500,28028250,14910,14910,14910,14910,0
20230626,134400,28028250,14910,14910,14910,14910,0
20230626,134300,28028250,14910,14910,14910,14910,0
20230626,134200,28028250,14910,14910,14910,14910,0
20230626,134100,28028250,14910,14910,14910,14910,0
20230626,134000,28028250,14910,14910,14910,14910,0
20230626,133900,28028250,14910,14910,14910,14910,0
20230626,133800,28028250,14910,14910,14910,14910,0
20230626,133700,28028250,14910,14910,14910,14910,0
20230626,133600,28028250,14910,14910,14910,14910,0
20230626,133500,28028250,14910,14910,14910,14910,0
20230626,133400,28028250,14910,14910,14910,14910,0
20230626,133300,28028250,14910,14910,14910,14910,0
20230626,133200,28028250,14910,14910,14910,14910,0
20230626,133100,28028250,14910,14910,14910,14910,0
20230626,133000,28028250,14910,14910,14910,14910,0
20230626,132900,28028250,14910,14910,14910,14910,0
20230626,132800,28028250,14910,14910,14910,14910,0
20230626,132700,28028250,14910,14910,14910,14910,0
20230626,132600,28028250,14910,14910,14910,14910,0
20230626,132500,28028250,14910,14910,14910,14910,0
20230626,132400,28028250,14910,14910,14910,14910,0
20230626,132300,28028250,14910,14910,14910,14910,0
20230626,132200,28028250,14910,14910,14910,14910,0
20230626,132100,28028250,14910,14910,14910,14910,0
20230626,132000,28028250,14910,14910,14910,14910,0
20230626,131900,28028250,14910,14910,14910,14910,0
20230626,131800,28028250,14910,14910,14910,14910,0
20230626,131700,28028250,14910,14910,14910,14910,0
20230626,131600,28028250,14910,14910,14910,14910,0
20230626,131500,28028250,14910,14910,14910,14910,0
20230626,131400,28028250,14910,14910,14910,14910,14
20230626,131300,27819510,14910,14910,14910,14910,0
20230626,131200,27819510,14910,14910,14910,14910,0
20230626,131100,27819510,14910,14910,14910,14910,0
20230626,131000,27819510,14910,14910,14910,14910,0
20230626,130900,27819510,14910,14910,14910,14910,0
20230626,130800,27819510,14910,14910,14910,14910,0
20230626,130700,27819510,14910,14910,14910,14910,0
20230626,130600,27819510,14910,14910,14910,14910,0
20230626,130500,27819510,14910,14910,14910,14910,0
20230626,130400,27819510,14910,14910,14910,14910,0
20230626,130300,27819510,14910,14910,14910,14910,0
20230626,130200,27819510,14910,14910,14910,14910,0
20230626,130100,27819510,14910,14910,14910,14910,0
20230626,130000,27819510,14910,14910,14910,14910,0
20230626,125900,27819510,14910,14910,14910,14910,0
20230626,125800,27819510,14910,14910,14910,14910,1
20230626,125700,27804600,14780,14900,14900,14780,419
20230626,125600,21608040,14910,14870,14910,14870,421
20230626,125500,15330980,14900,14900,14900,14900,0
20230626,125400,15330980,14900,14900,14900,14900,0
20230626,125300,15330980,14900,14860,14900,14860,2
20230626,125200,15301220,14910,14910,14910,14910,0
20230626,125100,15301220,14910,14910,14910,14910,0
20230626,125000,15301220,14910,14910,14910,14910,0
20230626,124900,15301220,14910,14910,14910,14910,0
20230626,124800,15301220,14910,14910,14910,14910,0
20230626,124700,15301220,14910,14910,14910,14910,0
20230626,124600,15301220,14910,14910,14910,14910,0
20230626,124500,15301220,14910,14910,14910,14910,0
20230626,124400,15301220,14910,14910,14910,14910,0
20230626,124300,15301220,14910,14910,14910,14910,0
20230626,124200,15301220,14910,14910,14910,14910,0
20230626,124100,15301220,14910,14910,14910,14910,0
20230626,124000,15301220,14910,14910,14910,14910,0
20230626,123900,15301220,14910,14910,14910,14910,0
20230626,123800,15301220,14910,14910,14910,14910,0
20230626,123700,15301220,14910,14910,14910,14910,0
20230626,123600,15301220,14910,14910,14910,14910,0
20230626,123500,15301220,14910,14910,14910,14910,1
20230626,123400,15286310,14850,14850,14850,14850,1
20230626,123300,15271460,14840,14840,14840,14840,0
20230626,123200,15271460,14840,14840,14840,14840,0
20230626,123100,15271460,14840,14840,14840,14840,0
20230626,123000,15271460,14840,14840,14840,14840,0
20230626,122900,15271460,14840,14840,14840,14840,10
20230626,122800,15123060,14910,14910,14910,14910,0
20230626,122700,15123060,14910,14910,14910,14910,0
20230626,122600,15123060,14910,14910,14910,14910,0
20230626,122500,15123060,14910,14910,14910,14910,0
20230626,122400,15123060,14910,14910,14910,14910,0
20230626,122300,15123060,14910,14910,14910,14910,0
20230626,122200,15123060,14910,14910,14910,14910,0
20230626,122100,15123060,14910,14910,14910,14910,0
20230626,122000,15123060,14910,14910,14910,14910,0
20230626,121900,15123060,14910,14910,14910,14910,0
20230626,121800,15123060,14910,14910,14910,14910,1
20230626,121700,15108150,14840,14840,14840,14840,1
20230626,121600,15093310,14910,14910,14910,14910,0
20230626,121500,15093310,14910,14910,14910,14910,0
20230626,121400,15093310,14910,14910,14910,14910,0
20230626,121300,15093310,14910,14820,14910,14820,401
20230626,121200,9146830,14820,14820,14820,14820,0
20230626,121100,9146830,14820,14820,14820,14820,0
20230626,121000,9146830,14820,14820,14820,14820,0
20230626,120900,9146830,14820,14820,14820,14820,1
20230626,120800,9132010,14820,14820,14820,14820,0
20230626,120700,9132010,14820,14820,14820,14820,0
20230626,120600,9132010,14820,14820,14820,14820,0
20230626,120500,9132010,14820,14820,14820,14820,0
20230626,120400,9132010,14820,14820,14820,14820,0
20230626,120300,9132010,14820,14820,14820,14820,0
20230626,120200,9132010,14820,14820,14820,14820,0
20230626,120100,9132010,14820,14820,14820,14820,0
20230626,120000,9132010,14820,14820,14820,14820,0
20230626,115900,9132010,14820,14820,14820,14820,0
20230626,115800,9132010,14820,14820,14820,14820,0
20230626,115700,9132010,14820,14820,14820,14820,0
20230626,115600,9132010,14820,14820,14820,14820,0
20230626,115500,9132010,14820,14820,14820,14820,0
20230626,115400,9132010,14820,14820,14820,14820,0
20230626,115300,9132010,14820,14820,14820,14820,0
20230626,115200,9132010,14820,14820,14820,14820,0
20230626,115100,9132010,14820,14820,14820,14820,0
20230626,115000,9132010,14820,14820,14820,14820,0
20230626,114900,9132010,14820,14820,14820,14820,0
20230626,114800,9132010,14820,14820,14820,14820,0
20230626,114700,9132010,14820,14820,14820,14820,0
20230626,114600,9132010,14820,14820,14820,14820,0
20230626,114500,9132010,14820,14820,14820,14820,0
20230626,114400,9132010,14820,14820,14820,14820,0
20230626,114300,9132010,14820,14820,14820,14820,0
20230626,114200,9132010,14820,14820,14820,14820,0
20230626,114100,9132010,14820,14820,14820,14820,0
20230626,114000,9132010,14820,14820,14820,14820,0
20230626,113900,9132010,14820,14820,14820,14820,0
20230626,113800,9132010,14820,14820,14820,14820,0
20230626,113700,9132010,14820,14820,14820,14820,0
20230626,113600,9132010,14820,14820,14820,14820,0
20230626,113500,9132010,14820,14820,14820,14820,0
20230626,113400,9132010,14820,14820,14820,14820,0
20230626,113300,9132010,14820,14820,14820,14820,0
20230626,113200,9132010,14820,14820,14820,14820,0
20230626,113100,9132010,14820,14820,14820,14820,0
20230626,113000,9132010,14820,14820,14820,14820,0
20230626,112900,9132010,14820,14820,14820,14820,0
20230626,112800,9132010,14820,14820,14820,14820,0
20230626,112700,9132010,14820,14820,14820,14820,0
20230626,112600,9132010,14820,14820,14820,14820,0
20230626,112500,9132010,14820,14820,14820,14820,0
20230626,112400,9132010,14820,14820,14820,14820,0
20230626,112300,9132010,14820,14820,14820,14820,0
20230626,112200,9132010,14820,14820,14820,14820,0
20230626,112100,9132010,14820,14820,14820,14820,0
20230626,112000,9132010,14820,14820,14820,14820,0
20230626,111900,9132010,14820,14820,14820,14820,0
20230626,111800,9132010,14820,14820,14820,14820,0
20230626,111700,9132010,14820,14820,14820,14820,0
20230626,111600,9132010,14820,14820,14820,14820,0
20230626,111500,9132010,14820,14820,14820,14820,0
20230626,111400,9132010,14820,14820,14820,14820,0
20230626,111300,9132010,14820,14820,14820,14820,0
20230626,111200,9132010,14820,14820,14820,14820,0
20230626,111100,9132010,14820,14820,14820,14820,0
20230626,111000,9132010,14820,14820,14820,14820,0
20230626,110900,9132010,14820,14820,14820,14820,0
20230626,110800,9132010,14820,14820,14820,14820,0
20230626,110700,9132010,14820,14820,14820,14820,1
20230626,110600,9117190,14820,14820,14820,14820,1
20230626,110500,9102370,14880,14880,14880,14880,0
20230626,110400,9102370,14880,14880,14880,14880,0
20230626,110300,9102370,14880,14880,14880,14880,0
20230626,110200,9102370,14880,14880,14880,14880,0
20230626,110100,9102370,14880,14880,14880,14880,0
20230626,110000,9102370,14880,14880,14880,14880,0
20230626,105900,9102370,14880,14880,14880,14880,0
20230626,105800,9102370,14880,14880,14880,14880,0
20230626,105700,9102370,14880,14880,14880,14880,0
20230626,105600,9102370,14880,14880,14880,14880,0
20230626,105500,9102370,14880,14880,14880,14880,0
20230626,105400,9102370,14880,14880,14880,14880,0
20230626,105300,9102370,14880,14880,14880,14880,0
20230626,105200,9102370,14880,14880,14880,14880,0
20230626,105100,9102370,14880,14810,14880,14810,15
20230626,105000,8879870,14770,14770,14770,14770,1
20230626,104900,8865100,14770,14770,14770,14770,1
20230626,104800,8850330,14760,14760,14760,14760,0
20230626,104700,8850330,14760,14760,14760,14760,0
20230626,104600,8850330,14760,14760,14760,14760,0
20230626,104500,8850330,14760,14760,14760,14760,0
20230626,104400,8850330,14760,14760,14760,14760,0
20230626,104300,8850330,14760,14760,14760,14760,0
20230626,104200,8850330,14760,14740,14760,14740,400
20230626,104100,2948370,14740,14740,14740,14740,0
20230626,104000,2948370,14740,14740,14740,14740,0
20230626,103900,2948370,14740,14740,14740,14740,0
20230626,103800,2948370,14740,14740,14740,14740,0
20230626,103700,2948370,14740,14740,14740,14740,0
20230626,103600,2948370,14740,14740,14740,14740,0
20230626,103500,2948370,14740,14740,14740,14740,0
20230626,103400,2948370,14740,14740,14740,14740,0
20230626,103300,2948370,14740,14740,14740,14740,0
20230626,103200,2948370,14740,14740,14740,14740,4
20230626,103100,2889410,14730,14730,14730,14730,6
20230626,103000,2801030,14740,14740,14740,14740,0
20230626,102900,2801030,14740,14740,14740,14740,0
20230626,102800,2801030,14740,14740,14740,14740,18
20230626,102700,2535710,14740,14740,14740,14740,0
20230626,102600,2535710,14740,14740,14740,14740,10
20230626,102500,2388310,14740,14740,14740,14740,0
20230626,102400,2388310,14740,14740,14740,14740,0
20230626,102300,2388310,14740,14740,14740,14740,1
20230626,102200,2373570,14740,14740,14740,14740,0
20230626,102100,2373570,14740,14740,14740,14740,0
20230626,102000,2373570,14740,14740,14740,14740,0
20230626,101900,2373570,14740,14740,14740,14740,0
20230626,101800,2373570,14740,14740,14740,14740,0
20230626,101700,2373570,14740,14740,14740,14740,0
20230626,101600,2373570,14740,14740,14740,14740,1
20230626,101500,2358830,14730,14730,14730,14730,0
20230626,101400,2358830,14730,14730,14730,14730,0
20230626,101300,2358830,14730,14730,14730,14730,0
20230626,101200,2358830,14730,14730,14730,14730,0
20230626,101100,2358830,14730,14730,14730,14730,0
20230626,101000,2358830,14730,14740,14740,14730,53
20230626,100900,1578110,14750,14760,14760,14750,21
20230626,100800,1268160,14760,14760,14760,14760,0
20230626,100700,1268160,14760,14760,14760,14760,0
20230626,100600,1268160,14760,14760,14760,14760,0
20230626,100500,1268160,14760,14760,14760,14760,0
20230626,100400,1268160,14760,14760,14760,14760,24
20230626,100300,913920,14760,14760,14760,14760,0
20230626,100200,913920,14760,14760,14760,14760,0
20230626,100100,913920,14760,14760,14760,14760,0
20230626,100000,913920,14760,14760,14760,14760,0
20230626,095900,913920,14760,14760,14760,14760,0
20230626,095800,913920,14760,14760,14760,14760,0
20230626,095700,913920,14760,14760,14760,14760,0
20230626,095600,913920,14760,14760,14760,14760,0
20230626,095500,913920,14760,14760,14760,14760,16
20230626,095400,677760,14760,14760,14760,14760,0
20230626,095300,677760,14760,14760,14760,14760,0
20230626,095200,677760,14760,14760,14760,14760,1
20230626,095100,663000,14760,14760,14760,14760,0
20230626,095000,663000,14760,14760,14760,14760,0
20230626,094900,663000,14760,14760,14760,14760,0
20230626,094800,663000,14760,14760,14760,14760,0
20230626,094700,663000,14760,14760,14760,14760,0
20230626,094600,663000,14760,14760,14760,14760,0
20230626,094500,663000,14760,14760,14760,14760,0
20230626,094400,663000,14760,14760,14760,14760,0
20230626,094300,663000,14760,14760,14760,14760,0
20230626,094200,663000,14760,14760,14760,14760,0
20230626,094100,663000,14760,14760,14760,14760,0
20230626,094000,663000,14760,14760,14760,14760,0
20230626,093900,663000,14760,14760,14760,14760,0
20230626,093800,663000,14760,14760,14760,14760,0
20230626,093700,663000,14760,14760,14760,14760,0
20230626,093600,663000,14760,14760,14760,14760,0
20230626,093500,663000,14760,14760,14760,14760,0
20230626,093400,663000,14760,14760,14760,14760,0
20230626,093300,663000,14760,14760,14760,14760,0
20230626,093200,663000,14760,14760,14760,14760,1
20230626,093100,648240,14760,14760,14760,14760,0
20230626,093000,648240,14760,14760,14760,14760,0
20230626,092900,648240,14760,14760,14760,14760,0
20230626,092800,648240,14760,14760,14760,14760,0
20230626,092700,648240,14760,14760,14760,14760,1
20230626,092600,633480,14760,14760,14760,14760,0
20230626,092500,633480,14760,14760,14760,14760,0
20230626,092400,633480,14760,14760,14760,14760,0
20230626,092300,633480,14760,14760,14760,14760,0
20230626,092200,633480,14760,14760,14760,14760,0
20230626,092100,633480,14760,14760,14760,14760,0
20230626,092000,633480,14760,14760,14760,14760,0
20230626,091900,633480,14760,14760,14760,14760,0
20230626,091800,633480,14760,14760,14760,14760,1
20230626,091700,618720,14760,14760,14760,14760,0
20230626,091600,618720,14760,14760,14760,14760,0
20230626,091500,618720,14760,14760,14760,14760,0
20230626,091400,618720,14760,14760,14760,14760,0
20230626,091300,618720,14760,14760,14760,14760,0
20230626,091200,618720,14760,14760,14760,14760,0
20230626,091100,618720,14760,14760,14760,14760,0
20230626,091000,618720,14760,14760,14760,14760,0
20230626,090900,618720,14760,14760,14760,14760,0
20230626,090800,618720,14760,14760,14760,14760,0
20230626,090700,618720,14760,14760,14760,14760,0
20230626,090600,618720,14760,14760,14760,14760,0
20230626,090500,618720,14760,14760,14760,14760,0
20230626,090400,618720,14760,14760,14760,14760,1
20230626,090300,603960,14760,14760,14760,14760,0
20230626,090200,603960,14760,14760,14760,14760,0
20230626,090100,603960,14760,14760,14760,14760,0
20230626,090000,603960,14760,14730,14760,14730,41