KissMeData/200780/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,203900,20497820,5600,5600,5600,5600,76
20240626,203800,20497820,5600,5600,5600,5600,0
20240626,203700,20497820,5600,5600,5600,5600,0
20240626,203600,20497820,5600,5600,5600,5600,0
20240626,203500,20497820,5600,5600,5600,5600,0
20240626,203400,20497820,5600,5600,5600,5600,0
20240626,203300,20497820,5600,5600,5600,5600,0
20240626,203200,20497820,5600,5600,5600,5600,0
20240626,203100,20497820,5600,5600,5600,5600,0
20240626,203000,20497820,5600,5600,5600,5600,0
20240626,202900,20497820,5600,5600,5600,5600,0
20240626,202800,20497820,5600,5600,5600,5600,0
20240626,202700,20497820,5600,5600,5600,5600,0
20240626,202600,20497820,5600,5600,5600,5600,0
20240626,202500,20497820,5600,5600,5600,5600,0
20240626,202400,20497820,5600,5600,5600,5600,0
20240626,202300,20497820,5600,5600,5600,5600,0
20240626,202200,20497820,5600,5600,5600,5600,0
20240626,202100,20497820,5600,5600,5600,5600,0
20240626,202000,20497820,5600,5600,5600,5600,0
20240626,201900,20497820,5600,5600,5600,5600,0
20240626,201800,20497820,5600,5600,5600,5600,0
20240626,201700,20497820,5600,5600,5600,5600,0
20240626,201600,20497820,5600,5600,5600,5600,0
20240626,201500,20497820,5600,5600,5600,5600,0
20240626,201400,20497820,5600,5600,5600,5600,0
20240626,201300,20497820,5600,5600,5600,5600,0
20240626,201200,20497820,5600,5600,5600,5600,0
20240626,201100,20497820,5600,5600,5600,5600,0
20240626,201000,20497820,5600,5600,5600,5600,0
20240626,200900,20497820,5600,5600,5600,5600,76
20240626,200800,20497820,5600,5600,5600,5600,0
20240626,200700,20497820,5600,5600,5600,5600,0
20240626,200600,20497820,5600,5600,5600,5600,0
20240626,200500,20497820,5600,5600,5600,5600,0
20240626,200400,20497820,5600,5600,5600,5600,0
20240626,200300,20497820,5600,5600,5600,5600,0
20240626,200200,20497820,5600,5600,5600,5600,0
20240626,200100,20497820,5600,5600,5600,5600,0
20240626,200000,20497820,5600,5600,5600,5600,0
20240626,195900,20497820,5600,5600,5600,5600,0
20240626,195800,20497820,5600,5600,5600,5600,0
20240626,195700,20497820,5600,5600,5600,5600,0
20240626,195600,20497820,5600,5600,5600,5600,0
20240626,195500,20497820,5600,5600,5600,5600,0
20240626,195400,20497820,5600,5600,5600,5600,0
20240626,195300,20497820,5600,5600,5600,5600,0
20240626,195200,20497820,5600,5600,5600,5600,0
20240626,195100,20497820,5600,5600,5600,5600,0
20240626,195000,20497820,5600,5600,5600,5600,0
20240626,194900,20497820,5600,5600,5600,5600,0
20240626,194800,20497820,5600,5600,5600,5600,0
20240626,194700,20497820,5600,5600,5600,5600,0
20240626,194600,20497820,5600,5600,5600,5600,0
20240626,194500,20497820,5600,5600,5600,5600,0
20240626,194400,20497820,5600,5600,5600,5600,0
20240626,194300,20497820,5600,5600,5600,5600,0
20240626,194200,20497820,5600,5600,5600,5600,0
20240626,194100,20497820,5600,5600,5600,5600,0
20240626,194000,20497820,5600,5600,5600,5600,0
20240626,193900,20497820,5600,5600,5600,5600,76
20240626,193800,20497820,5600,5600,5600,5600,0
20240626,193700,20497820,5600,5600,5600,5600,0
20240626,193600,20497820,5600,5600,5600,5600,0
20240626,193500,20497820,5600,5600,5600,5600,0
20240626,193400,20497820,5600,5600,5600,5600,0
20240626,193300,20497820,5600,5600,5600,5600,0
20240626,193200,20497820,5600,5600,5600,5600,0
20240626,193100,20497820,5600,5600,5600,5600,0
20240626,193000,20497820,5600,5600,5600,5600,0
20240626,192900,20497820,5600,5600,5600,5600,0
20240626,192800,20497820,5600,5600,5600,5600,0
20240626,192700,20497820,5600,5600,5600,5600,0
20240626,192600,20497820,5600,5600,5600,5600,0
20240626,192500,20497820,5600,5600,5600,5600,0
20240626,192400,20497820,5600,5600,5600,5600,0
20240626,192300,20497820,5600,5600,5600,5600,0
20240626,192200,20497820,5600,5600,5600,5600,0
20240626,192100,20497820,5600,5600,5600,5600,0
20240626,192000,20497820,5600,5600,5600,5600,0
20240626,191900,20497820,5600,5600,5600,5600,0
20240626,191800,20497820,5600,5600,5600,5600,0
20240626,191700,20497820,5600,5600,5600,5600,0
20240626,191600,20497820,5600,5600,5600,5600,0
20240626,191500,20497820,5600,5600,5600,5600,0
20240626,191400,20497820,5600,5600,5600,5600,0
20240626,191300,20497820,5600,5600,5600,5600,0
20240626,191200,20497820,5600,5600,5600,5600,0
20240626,191100,20497820,5600,5600,5600,5600,0
20240626,191000,20497820,5600,5600,5600,5600,0
20240626,190900,20497820,5600,5600,5600,5600,76
20240626,190800,20497820,5600,5600,5600,5600,0
20240626,190700,20497820,5600,5600,5600,5600,0
20240626,190600,20497820,5600,5600,5600,5600,0
20240626,190500,20497820,5600,5600,5600,5600,0
20240626,190400,20497820,5600,5600,5600,5600,0
20240626,190300,20497820,5600,5600,5600,5600,0
20240626,190200,20497820,5600,5600,5600,5600,0
20240626,190100,20497820,5600,5600,5600,5600,0
20240626,190000,20497820,5600,5600,5600,5600,0
20240626,185900,20497820,5600,5600,5600,5600,0
20240626,185800,20497820,5600,5600,5600,5600,0
20240626,185700,20497820,5600,5600,5600,5600,0
20240626,185600,20497820,5600,5600,5600,5600,0
20240626,185500,20497820,5600,5600,5600,5600,0
20240626,185400,20497820,5600,5600,5600,5600,0
20240626,185300,20497820,5600,5600,5600,5600,0
20240626,185200,20497820,5600,5600,5600,5600,0
20240626,185100,20497820,5600,5600,5600,5600,0
20240626,185000,20497820,5600,5600,5600,5600,0
20240626,184900,20497820,5600,5600,5600,5600,0
20240626,184800,20497820,5600,5600,5600,5600,0
20240626,184700,20497820,5600,5600,5600,5600,0
20240626,184600,20497820,5600,5600,5600,5600,0
20240626,184500,20497820,5600,5600,5600,5600,0
20240626,184400,20497820,5600,5600,5600,5600,0
20240626,184300,20497820,5600,5600,5600,5600,0
20240626,184200,20497820,5600,5600,5600,5600,0
20240626,184100,20497820,5600,5600,5600,5600,0
20240626,184000,20497820,5600,5600,5600,5600,0
20240626,183900,20497820,5600,5600,5600,5600,76
20240626,183800,20497820,5600,5600,5600,5600,0
20240626,183700,20497820,5600,5600,5600,5600,0
20240626,183600,20497820,5600,5600,5600,5600,0
20240626,183500,20497820,5600,5600,5600,5600,0
20240626,183400,20497820,5600,5600,5600,5600,0
20240626,183300,20497820,5600,5600,5600,5600,0
20240626,183200,20497820,5600,5600,5600,5600,0
20240626,183100,20497820,5600,5600,5600,5600,0
20240626,183000,20497820,5600,5600,5600,5600,0
20240626,182900,20497820,5600,5600,5600,5600,0
20240626,182800,20497820,5600,5600,5600,5600,0
20240626,182700,20497820,5600,5600,5600,5600,0
20240626,182600,20497820,5600,5600,5600,5600,0
20240626,182500,20497820,5600,5600,5600,5600,0
20240626,182400,20497820,5600,5600,5600,5600,0
20240626,182300,20497820,5600,5600,5600,5600,0
20240626,182200,20497820,5600,5600,5600,5600,0
20240626,182100,20497820,5600,5600,5600,5600,0
20240626,182000,20497820,5600,5600,5600,5600,0
20240626,181900,20497820,5600,5600,5600,5600,0
20240626,181800,20497820,5600,5600,5600,5600,0
20240626,181700,20497820,5600,5600,5600,5600,0
20240626,181600,20497820,5600,5600,5600,5600,0
20240626,181500,20497820,5600,5600,5600,5600,0
20240626,181400,20497820,5600,5600,5600,5600,0
20240626,181300,20497820,5600,5600,5600,5600,0
20240626,181200,20497820,5600,5600,5600,5600,0
20240626,181100,20497820,5600,5600,5600,5600,0
20240626,181000,20497820,5600,5600,5600,5600,0
20240626,180900,20497820,5600,5600,5600,5600,76
20240626,180800,20497820,5600,5600,5600,5600,0
20240626,180700,20497820,5600,5600,5600,5600,0
20240626,180600,20497820,5600,5600,5600,5600,0
20240626,180500,20497820,5600,5600,5600,5600,0
20240626,180400,20497820,5600,5600,5600,5600,0
20240626,180300,20497820,5600,5600,5600,5600,0
20240626,180200,20497820,5600,5600,5600,5600,0
20240626,180100,20497820,5600,5600,5600,5600,0
20240626,180000,20497820,5600,5600,5600,5600,0
20240626,175900,20497820,5600,5600,5600,5600,0
20240626,175800,20497820,5600,5600,5600,5600,0
20240626,175700,20497820,5600,5600,5600,5600,0
20240626,175600,20497820,5600,5600,5600,5600,0
20240626,175500,20497820,5600,5600,5600,5600,0
20240626,175400,20497820,5600,5600,5600,5600,0
20240626,175300,20497820,5600,5600,5600,5600,0
20240626,175200,20497820,5600,5600,5600,5600,0
20240626,175100,20497820,5600,5600,5600,5600,0
20240626,175000,20497820,5600,5600,5600,5600,0
20240626,174900,20497820,5600,5600,5600,5600,0
20240626,174800,20497820,5600,5600,5600,5600,0
20240626,174700,20497820,5600,5600,5600,5600,0
20240626,174600,20497820,5600,5600,5600,5600,0
20240626,174500,20497820,5600,5600,5600,5600,0
20240626,174400,20497820,5600,5600,5600,5600,0
20240626,174300,20497820,5600,5600,5600,5600,0
20240626,174200,20497820,5600,5600,5600,5600,0
20240626,174100,20497820,5600,5600,5600,5600,0
20240626,174000,20497820,5600,5600,5600,5600,0
20240626,173900,20497820,5600,5600,5600,5600,76
20240626,173800,20497820,5600,5600,5600,5600,0
20240626,173700,20497820,5600,5600,5600,5600,0
20240626,173600,20497820,5600,5600,5600,5600,0
20240626,173500,20497820,5600,5600,5600,5600,0
20240626,173400,20497820,5600,5600,5600,5600,0
20240626,173300,20497820,5600,5600,5600,5600,0
20240626,173200,20497820,5600,5600,5600,5600,0
20240626,173100,20497820,5600,5600,5600,5600,0
20240626,173000,20497820,5600,5600,5600,5600,0
20240626,172900,20497820,5600,5600,5600,5600,0
20240626,172800,20497820,5600,5600,5600,5600,0
20240626,172700,20497820,5600,5600,5600,5600,0
20240626,172600,20497820,5600,5600,5600,5600,0
20240626,172500,20497820,5600,5600,5600,5600,0
20240626,172400,20497820,5600,5600,5600,5600,0
20240626,172300,20497820,5600,5600,5600,5600,0
20240626,172200,20497820,5600,5600,5600,5600,0
20240626,172100,20497820,5600,5600,5600,5600,0
20240626,172000,20497820,5600,5600,5600,5600,0
20240626,171900,20497820,5600,5600,5600,5600,0
20240626,171800,20497820,5600,5600,5600,5600,0
20240626,171700,20497820,5600,5600,5600,5600,0
20240626,171600,20497820,5600,5600,5600,5600,0
20240626,171500,20497820,5600,5600,5600,5600,0
20240626,171400,20497820,5600,5600,5600,5600,0
20240626,171300,20497820,5600,5600,5600,5600,0
20240626,171200,20497820,5600,5600,5600,5600,0
20240626,171100,20497820,5600,5600,5600,5600,0
20240626,171000,20497820,5600,5600,5600,5600,0
20240626,170900,20497820,5600,5600,5600,5600,76
20240626,170800,20497820,5600,5600,5600,5600,0
20240626,170700,20497820,5600,5600,5600,5600,0
20240626,170600,20497820,5600,5600,5600,5600,0
20240626,170500,20497820,5600,5600,5600,5600,0
20240626,170400,20497820,5600,5600,5600,5600,0
20240626,170300,20497820,5600,5600,5600,5600,0
20240626,170200,20497820,5600,5600,5600,5600,0
20240626,170100,20497820,5600,5600,5600,5600,0
20240626,170000,20497820,5600,5600,5600,5600,0
20240626,165900,20497820,5600,5600,5600,5600,0
20240626,165800,20497820,5600,5600,5600,5600,0
20240626,165700,20497820,5600,5600,5600,5600,0
20240626,165600,20497820,5600,5600,5600,5600,0
20240626,165500,20497820,5600,5600,5600,5600,0
20240626,165400,20497820,5600,5600,5600,5600,0
20240626,165300,20497820,5600,5600,5600,5600,0
20240626,165200,20497820,5600,5600,5600,5600,0
20240626,165100,20497820,5600,5600,5600,5600,0
20240626,165000,20497820,5600,5600,5600,5600,0
20240626,164900,20497820,5600,5600,5600,5600,0
20240626,164800,20497820,5600,5600,5600,5600,0
20240626,164700,20497820,5600,5600,5600,5600,0
20240626,164600,20497820,5600,5600,5600,5600,0
20240626,164500,20497820,5600,5600,5600,5600,0
20240626,164400,20497820,5600,5600,5600,5600,0
20240626,164300,20497820,5600,5600,5600,5600,0
20240626,164200,20497820,5600,5600,5600,5600,0
20240626,164100,20497820,5600,5600,5600,5600,0
20240626,164000,20497820,5600,5600,5600,5600,0
20240626,163900,20497820,5600,5600,5600,5600,76
20240626,163800,20497820,5600,5600,5600,5600,0
20240626,163700,20497820,5600,5600,5600,5600,0
20240626,163600,20497820,5600,5600,5600,5600,0
20240626,163500,20497820,5600,5600,5600,5600,0
20240626,163400,20497820,5600,5600,5600,5600,0
20240626,163300,20497820,5600,5600,5600,5600,0
20240626,163200,20497820,5600,5600,5600,5600,0
20240626,163100,20497820,5600,5600,5600,5600,0
20240626,163000,20497820,5600,5600,5600,5600,0
20240626,162900,20497820,5600,5600,5600,5600,0
20240626,162800,20497820,5600,5600,5600,5600,0
20240626,162700,20497820,5600,5600,5600,5600,0
20240626,162600,20497820,5600,5600,5600,5600,0
20240626,162500,20497820,5600,5600,5600,5600,0
20240626,162400,20497820,5600,5600,5600,5600,0
20240626,162300,20497820,5600,5600,5600,5600,0
20240626,162200,20497820,5600,5600,5600,5600,0
20240626,162100,20497820,5600,5600,5600,5600,0
20240626,162000,20497820,5600,5600,5600,5600,0
20240626,161900,20497820,5600,5600,5600,5600,0
20240626,161800,20497820,5600,5600,5600,5600,0
20240626,161700,20497820,5600,5600,5600,5600,0
20240626,161600,20497820,5600,5600,5600,5600,0
20240626,161500,20497820,5600,5600,5600,5600,0
20240626,161400,20497820,5600,5600,5600,5600,0
20240626,161300,20497820,5600,5600,5600,5600,0
20240626,161200,20497820,5600,5600,5600,5600,0
20240626,161100,20497820,5600,5600,5600,5600,0
20240626,161000,20497820,5600,5600,5600,5600,0
20240626,160900,20497820,5600,5600,5600,5600,76
20240626,160800,20497820,5600,5600,5600,5600,0
20240626,160700,20497820,5600,5600,5600,5600,0
20240626,160600,20497820,5600,5600,5600,5600,0
20240626,160500,20497820,5600,5600,5600,5600,0
20240626,160400,20497820,5600,5600,5600,5600,0
20240626,160300,20497820,5600,5600,5600,5600,0
20240626,160200,20497820,5600,5600,5600,5600,0
20240626,160100,20497820,5600,5600,5600,5600,0
20240626,160000,20497820,5600,5600,5600,5600,0
20240626,155900,20497820,5600,5600,5600,5600,0
20240626,155800,20497820,5600,5600,5600,5600,0
20240626,155700,20497820,5600,5600,5600,5600,0
20240626,155600,20497820,5600,5600,5600,5600,0
20240626,155500,20497820,5600,5600,5600,5600,0
20240626,155400,20497820,5600,5600,5600,5600,0
20240626,155300,20497820,5600,5600,5600,5600,0
20240626,155200,20497820,5600,5600,5600,5600,0
20240626,155100,20497820,5600,5600,5600,5600,0
20240626,155000,20497820,5600,5600,5600,5600,0
20240626,154900,20497820,5600,5600,5600,5600,0
20240626,154800,20497820,5600,5600,5600,5600,0
20240626,154700,20497820,5600,5600,5600,5600,0
20240626,154600,20497820,5600,5600,5600,5600,0
20240626,154500,20497820,5600,5600,5600,5600,0
20240626,154400,20497820,5600,5600,5600,5600,0
20240626,154300,20497820,5600,5600,5600,5600,0
20240626,154200,20497820,5600,5600,5600,5600,0
20240626,154100,20497820,5600,5600,5600,5600,0
20240626,154000,20497820,5600,5600,5600,5600,0
20240626,153900,20497820,5600,5600,5600,5600,76
20240626,153800,20497820,5600,5600,5600,5600,0
20240626,153700,20497820,5600,5600,5600,5600,0
20240626,153600,20497820,5600,5600,5600,5600,0
20240626,153500,20497820,5600,5600,5600,5600,0
20240626,153400,20497820,5600,5600,5600,5600,0
20240626,153300,20497820,5600,5600,5600,5600,0
20240626,153200,20497820,5600,5600,5600,5600,0
20240626,153100,20497820,5600,5600,5600,5600,0
20240626,153000,20497820,5600,5600,5600,5600,76
20240626,152900,20072220,5600,5600,5600,5600,0
20240626,152800,20072220,5600,5600,5600,5600,0
20240626,152700,20072220,5600,5600,5600,5600,0
20240626,152600,20072220,5600,5600,5600,5600,0
20240626,152500,20072220,5600,5600,5600,5600,0
20240626,152400,20072220,5600,5600,5600,5600,0
20240626,152300,20072220,5600,5600,5600,5600,0
20240626,152200,20072220,5600,5600,5600,5600,0
20240626,152100,20072220,5600,5600,5600,5600,0
20240626,152000,20072220,5600,5600,5600,5600,0
20240626,151900,20072220,5600,5600,5600,5600,0
20240626,151800,20072220,5600,5600,5600,5600,0
20240626,151700,20072220,5600,5600,5600,5600,0
20240626,151600,20072220,5600,5600,5600,5600,1
20240626,151500,20066620,5550,5570,5600,5550,47
20240626,151400,19805260,5600,5600,5600,5600,0
20240626,151300,19805260,5600,5600,5600,5600,0
20240626,151200,19805260,5600,5600,5600,5600,0
20240626,151100,19805260,5600,5600,5600,5600,1
20240626,151000,19799660,5590,5590,5590,5590,0
20240626,150900,19799660,5590,5590,5590,5590,1
20240626,150800,19794070,5600,5600,5600,5600,0
20240626,150700,19794070,5600,5600,5600,5600,0
20240626,150600,19794070,5600,5600,5600,5600,0
20240626,150500,19794070,5600,5600,5600,5600,0
20240626,150400,19794070,5600,5600,5600,5600,0
20240626,150300,19794070,5600,5600,5600,5600,0
20240626,150200,19794070,5600,5600,5600,5600,0
20240626,150100,19794070,5600,5600,5600,5600,0
20240626,150000,19794070,5600,5600,5600,5600,0
20240626,145900,19794070,5600,5600,5600,5600,0
20240626,145800,19794070,5600,5600,5600,5600,0
20240626,145700,19794070,5600,5600,5600,5600,0
20240626,145600,19794070,5600,5600,5600,5600,0
20240626,145500,19794070,5600,5600,5600,5600,0
20240626,145400,19794070,5600,5600,5600,5600,0
20240626,145300,19794070,5600,5600,5600,5600,0
20240626,145200,19794070,5600,5600,5600,5600,0
20240626,145100,19794070,5600,5600,5600,5600,0
20240626,145000,19794070,5600,5600,5600,5600,0
20240626,144900,19794070,5600,5600,5600,5600,0
20240626,144800,19794070,5600,5600,5600,5600,0
20240626,144700,19794070,5600,5600,5600,5600,0
20240626,144600,19794070,5600,5600,5600,5600,0
20240626,144500,19794070,5600,5600,5600,5600,0
20240626,144400,19794070,5600,5600,5600,5600,0
20240626,144300,19794070,5600,5600,5600,5600,0
20240626,144200,19794070,5600,5600,5600,5600,0
20240626,144100,19794070,5600,5600,5600,5600,0
20240626,144000,19794070,5600,5600,5600,5600,0
20240626,143900,19794070,5600,5600,5600,5600,0
20240626,143800,19794070,5600,5600,5600,5600,0
20240626,143700,19794070,5600,5600,5600,5600,0
20240626,143600,19794070,5600,5600,5600,5600,0
20240626,143500,19794070,5600,5600,5600,5600,1
20240626,143400,19788470,5550,5560,5560,5550,100
20240626,143300,19233180,5560,5560,5560,5560,0
20240626,143200,19233180,5560,5560,5560,5560,0
20240626,143100,19233180,5560,5560,5560,5560,10
20240626,143000,19177580,5620,5620,5620,5620,0
20240626,142900,19177580,5620,5590,5620,5590,70
20240626,142800,18785630,5560,5560,5560,5560,0
20240626,142700,18785630,5560,5560,5560,5560,200
20240626,142600,17673630,5560,5560,5560,5560,0
20240626,142500,17673630,5560,5570,5570,5560,20
20240626,142400,17562390,5590,5590,5590,5590,0
20240626,142300,17562390,5590,5590,5590,5590,1
20240626,142200,17556800,5570,5570,5570,5570,0
20240626,142100,17556800,5570,5570,5570,5570,0
20240626,142000,17556800,5570,5570,5570,5570,0
20240626,141900,17556800,5570,5570,5570,5570,16
20240626,141800,17467680,5570,5570,5570,5570,0
20240626,141700,17467680,5570,5570,5570,5570,0
20240626,141600,17467680,5570,5570,5570,5570,0
20240626,141500,17467680,5570,5570,5570,5570,0
20240626,141400,17467680,5570,5570,5570,5570,19
20240626,141300,17361850,5600,5600,5600,5600,0
20240626,141200,17361850,5600,5600,5600,5600,0
20240626,141100,17361850,5600,5600,5600,5600,0
20240626,141000,17361850,5600,5600,5600,5600,0
20240626,140900,17361850,5600,5600,5600,5600,0
20240626,140800,17361850,5600,5600,5600,5600,0
20240626,140700,17361850,5600,5600,5600,5600,1
20240626,140600,17356250,5570,5570,5570,5570,0
20240626,140500,17356250,5570,5570,5570,5570,65
20240626,140400,16994200,5600,5600,5600,5600,0
20240626,140300,16994200,5600,5600,5600,5600,0
20240626,140200,16994200,5600,5600,5600,5600,0
20240626,140100,16994200,5600,5600,5600,5600,0
20240626,140000,16994200,5600,5600,5600,5600,0
20240626,135900,16994200,5600,5580,5600,5580,169
20240626,135800,16051160,5580,5580,5580,5580,0
20240626,135700,16051160,5580,5580,5580,5580,0
20240626,135600,16051160,5580,5580,5580,5580,0
20240626,135500,16051160,5580,5580,5580,5580,0
20240626,135400,16051160,5580,5580,5580,5580,0
20240626,135300,16051160,5580,5580,5580,5580,4
20240626,135200,16028840,5580,5580,5580,5580,0
20240626,135100,16028840,5580,5580,5580,5580,0
20240626,135000,16028840,5580,5580,5580,5580,0
20240626,134900,16028840,5580,5580,5580,5580,0
20240626,134800,16028840,5580,5580,5580,5580,0
20240626,134700,16028840,5580,5580,5580,5580,1
20240626,134600,16023260,5570,5570,5570,5570,0
20240626,134500,16023260,5570,5570,5570,5570,0
20240626,134400,16023260,5570,5570,5570,5570,324
20240626,134300,14218580,5580,5580,5580,5580,0
20240626,134200,14218580,5580,5580,5580,5580,0
20240626,134100,14218580,5580,5580,5580,5580,0
20240626,134000,14218580,5580,5580,5580,5580,0
20240626,133900,14218580,5580,5580,5580,5580,0
20240626,133800,14218580,5580,5580,5580,5580,0
20240626,133700,14218580,5580,5580,5580,5580,0
20240626,133600,14218580,5580,5580,5580,5580,0
20240626,133500,14218580,5580,5580,5580,5580,0
20240626,133400,14218580,5580,5580,5580,5580,0
20240626,133300,14218580,5580,5580,5580,5580,0
20240626,133200,14218580,5580,5580,5580,5580,0
20240626,133100,14218580,5580,5580,5580,5580,0
20240626,133000,14218580,5580,5580,5580,5580,0
20240626,132900,14218580,5580,5580,5580,5580,0
20240626,132800,14218580,5580,5580,5580,5580,0
20240626,132700,14218580,5580,5580,5580,5580,0
20240626,132600,14218580,5580,5580,5580,5580,0
20240626,132500,14218580,5580,5580,5580,5580,0
20240626,132400,14218580,5580,5580,5580,5580,0
20240626,132300,14218580,5580,5580,5580,5580,0
20240626,132200,14218580,5580,5580,5580,5580,0
20240626,132100,14218580,5580,5580,5580,5580,0
20240626,132000,14218580,5580,5580,5580,5580,0
20240626,131900,14218580,5580,5580,5580,5580,0
20240626,131800,14218580,5580,5580,5580,5580,0
20240626,131700,14218580,5580,5580,5580,5580,0
20240626,131600,14218580,5580,5580,5580,5580,1
20240626,131500,14213000,5570,5570,5570,5570,0
20240626,131400,14213000,5570,5570,5570,5570,0
20240626,131300,14213000,5570,5570,5570,5570,0
20240626,131200,14213000,5570,5570,5570,5570,0
20240626,131100,14213000,5570,5570,5570,5570,0
20240626,131000,14213000,5570,5570,5570,5570,0
20240626,130900,14213000,5570,5570,5570,5570,0
20240626,130800,14213000,5570,5570,5570,5570,0
20240626,130700,14213000,5570,5570,5570,5570,0
20240626,130600,14213000,5570,5570,5570,5570,0
20240626,130500,14213000,5570,5570,5570,5570,0
20240626,130400,14213000,5570,5570,5570,5570,0
20240626,130300,14213000,5570,5570,5570,5570,0
20240626,130200,14213000,5570,5570,5570,5570,0
20240626,130100,14213000,5570,5570,5570,5570,0
20240626,130000,14213000,5570,5570,5570,5570,0
20240626,125900,14213000,5570,5570,5570,5570,0
20240626,125800,14213000,5570,5570,5570,5570,0
20240626,125700,14213000,5570,5570,5570,5570,0
20240626,125600,14213000,5570,5570,5570,5570,0
20240626,125500,14213000,5570,5570,5570,5570,0
20240626,125400,14213000,5570,5570,5570,5570,0
20240626,125300,14213000,5570,5570,5570,5570,0
20240626,125200,14213000,5570,5570,5570,5570,0
20240626,125100,14213000,5570,5570,5570,5570,0
20240626,125000,14213000,5570,5570,5570,5570,0
20240626,124900,14213000,5570,5570,5570,5570,0
20240626,124800,14213000,5570,5570,5570,5570,0
20240626,124700,14213000,5570,5570,5570,5570,0
20240626,124600,14213000,5570,5570,5570,5570,5
20240626,124500,14185150,5570,5570,5570,5570,0
20240626,124400,14185150,5570,5570,5570,5570,0
20240626,124300,14185150,5570,5570,5570,5570,0
20240626,124200,14185150,5570,5570,5570,5570,0
20240626,124100,14185150,5570,5570,5570,5570,148
20240626,124000,13360790,5580,5580,5580,5580,0
20240626,123900,13360790,5580,5580,5580,5580,0
20240626,123800,13360790,5580,5580,5580,5580,0
20240626,123700,13360790,5580,5580,5580,5580,0
20240626,123600,13360790,5580,5580,5580,5580,0
20240626,123500,13360790,5580,5580,5580,5580,1
20240626,123400,13355210,5590,5590,5590,5590,0
20240626,123300,13355210,5590,5590,5590,5590,0
20240626,123200,13355210,5590,5590,5590,5590,0
20240626,123100,13355210,5590,5590,5590,5590,0
20240626,123000,13355210,5590,5590,5590,5590,0
20240626,122900,13355210,5590,5590,5590,5590,0
20240626,122800,13355210,5590,5590,5590,5590,0
20240626,122700,13355210,5590,5590,5590,5590,0
20240626,122600,13355210,5590,5590,5590,5590,0
20240626,122500,13355210,5590,5590,5590,5590,0
20240626,122400,13355210,5590,5590,5590,5590,2
20240626,122300,13344030,5590,5590,5590,5590,0
20240626,122200,13344030,5590,5590,5590,5590,0
20240626,122100,13344030,5590,5590,5590,5590,2
20240626,122000,13332850,5590,5590,5590,5590,0
20240626,121900,13332850,5590,5590,5590,5590,0
20240626,121800,13332850,5590,5590,5590,5590,0
20240626,121700,13332850,5590,5590,5590,5590,0
20240626,121600,13332850,5590,5590,5590,5590,0
20240626,121500,13332850,5590,5590,5590,5590,1
20240626,121400,13327260,5570,5570,5570,5570,0
20240626,121300,13327260,5570,5570,5570,5570,0
20240626,121200,13327260,5570,5570,5570,5570,0
20240626,121100,13327260,5570,5570,5570,5570,0
20240626,121000,13327260,5570,5570,5570,5570,0
20240626,120900,13327260,5570,5570,5570,5570,0
20240626,120800,13327260,5570,5570,5570,5570,0
20240626,120700,13327260,5570,5570,5570,5570,0
20240626,120600,13327260,5570,5570,5570,5570,0
20240626,120500,13327260,5570,5570,5570,5570,0
20240626,120400,13327260,5570,5570,5570,5570,0
20240626,120300,13327260,5570,5570,5570,5570,0
20240626,120200,13327260,5570,5570,5570,5570,0
20240626,120100,13327260,5570,5570,5570,5570,0
20240626,120000,13327260,5570,5570,5570,5570,0
20240626,115900,13327260,5570,5570,5570,5570,0
20240626,115800,13327260,5570,5570,5570,5570,0
20240626,115700,13327260,5570,5570,5570,5570,0
20240626,115600,13327260,5570,5570,5570,5570,0
20240626,115500,13327260,5570,5570,5570,5570,0
20240626,115400,13327260,5570,5570,5570,5570,0
20240626,115300,13327260,5570,5570,5570,5570,0
20240626,115200,13327260,5570,5570,5570,5570,0
20240626,115100,13327260,5570,5570,5570,5570,0
20240626,115000,13327260,5570,5570,5570,5570,0
20240626,114900,13327260,5570,5570,5570,5570,0
20240626,114800,13327260,5570,5570,5570,5570,0
20240626,114700,13327260,5570,5570,5570,5570,0
20240626,114600,13327260,5570,5590,5590,5570,11
20240626,114500,13265970,5570,5570,5570,5570,0
20240626,114400,13265970,5570,5570,5570,5570,0
20240626,114300,13265970,5570,5570,5570,5570,0
20240626,114200,13265970,5570,5570,5570,5570,0
20240626,114100,13265970,5570,5570,5570,5570,0
20240626,114000,13265970,5570,5570,5570,5570,0
20240626,113900,13265970,5570,5570,5570,5570,0
20240626,113800,13265970,5570,5570,5570,5570,0
20240626,113700,13265970,5570,5570,5570,5570,0
20240626,113600,13265970,5570,5570,5570,5570,0
20240626,113500,13265970,5570,5570,5570,5570,0
20240626,113400,13265970,5570,5570,5570,5570,0
20240626,113300,13265970,5570,5570,5570,5570,0
20240626,113200,13265970,5570,5570,5570,5570,0
20240626,113100,13265970,5570,5570,5570,5570,0
20240626,113000,13265970,5570,5570,5570,5570,0
20240626,112900,13265970,5570,5570,5570,5570,0
20240626,112800,13265970,5570,5570,5570,5570,0
20240626,112700,13265970,5570,5570,5570,5570,0
20240626,112600,13265970,5570,5570,5570,5570,0
20240626,112500,13265970,5570,5570,5570,5570,0
20240626,112400,13265970,5570,5570,5570,5570,0
20240626,112300,13265970,5570,5570,5570,5570,0
20240626,112200,13265970,5570,5560,5570,5560,545
20240626,112100,10230360,5560,5560,5560,5560,2
20240626,112000,10219240,5570,5570,5570,5570,0
20240626,111900,10219240,5570,5570,5570,5570,0
20240626,111800,10219240,5570,5570,5570,5570,0
20240626,111700,10219240,5570,5570,5570,5570,0
20240626,111600,10219240,5570,5570,5570,5570,0
20240626,111500,10219240,5570,5570,5570,5570,0
20240626,111400,10219240,5570,5570,5570,5570,0
20240626,111300,10219240,5570,5570,5570,5570,0
20240626,111200,10219240,5570,5570,5570,5570,0
20240626,111100,10219240,5570,5570,5570,5570,0
20240626,111000,10219240,5570,5570,5570,5570,0
20240626,110900,10219240,5570,5570,5570,5570,0
20240626,110800,10219240,5570,5570,5570,5570,0
20240626,110700,10219240,5570,5570,5570,5570,0
20240626,110600,10219240,5570,5570,5570,5570,0
20240626,110500,10219240,5570,5570,5570,5570,0
20240626,110400,10219240,5570,5570,5570,5570,0
20240626,110300,10219240,5570,5570,5570,5570,0
20240626,110200,10219240,5570,5570,5570,5570,1
20240626,110100,10213670,5570,5570,5570,5570,0
20240626,110000,10213670,5570,5570,5570,5570,0
20240626,105900,10213670,5570,5570,5570,5570,0
20240626,105800,10213670,5570,5570,5570,5570,0
20240626,105700,10213670,5570,5570,5570,5570,0
20240626,105600,10213670,5570,5570,5570,5570,0
20240626,105500,10213670,5570,5570,5570,5570,0
20240626,105400,10213670,5570,5570,5570,5570,0
20240626,105300,10213670,5570,5570,5570,5570,0
20240626,105200,10213670,5570,5570,5570,5570,10
20240626,105100,10157970,5570,5570,5570,5570,0
20240626,105000,10157970,5570,5570,5570,5570,0
20240626,104900,10157970,5570,5570,5570,5570,1
20240626,104800,10152400,5570,5570,5570,5570,0
20240626,104700,10152400,5570,5570,5570,5570,0
20240626,104600,10152400,5570,5570,5570,5570,0
20240626,104500,10152400,5570,5570,5570,5570,0
20240626,104400,10152400,5570,5570,5570,5570,0
20240626,104300,10152400,5570,5570,5570,5570,1
20240626,104200,10146830,5570,5570,5570,5570,1
20240626,104100,10141260,5570,5570,5570,5570,0
20240626,104000,10141260,5570,5570,5570,5570,0
20240626,103900,10141260,5570,5570,5570,5570,2
20240626,103800,10130120,5570,5570,5570,5570,1
20240626,103700,10124550,5570,5570,5570,5570,0
20240626,103600,10124550,5570,5570,5570,5570,0
20240626,103500,10124550,5570,5570,5570,5570,0
20240626,103400,10124550,5570,5570,5570,5570,0
20240626,103300,10124550,5570,5570,5570,5570,0
20240626,103200,10124550,5570,5570,5570,5570,1
20240626,103100,10118980,5560,5560,5560,5560,0
20240626,103000,10118980,5560,5560,5560,5560,14
20240626,102900,10041140,5570,5570,5570,5570,0
20240626,102800,10041140,5570,5570,5570,5570,0
20240626,102700,10041140,5570,5570,5570,5570,0
20240626,102600,10041140,5570,5570,5570,5570,0
20240626,102500,10041140,5570,5570,5570,5570,75
20240626,102400,9623390,5570,5570,5570,5570,0
20240626,102300,9623390,5570,5570,5570,5570,0
20240626,102200,9623390,5570,5570,5570,5570,0
20240626,102100,9623390,5570,5570,5570,5570,0
20240626,102000,9623390,5570,5570,5570,5570,0
20240626,101900,9623390,5570,5570,5570,5570,0
20240626,101800,9623390,5570,5570,5570,5570,5
20240626,101700,9595540,5570,5570,5570,5570,0
20240626,101600,9595540,5570,5570,5570,5570,3
20240626,101500,9578830,5570,5570,5570,5570,0
20240626,101400,9578830,5570,5570,5570,5570,249
20240626,101300,8191900,5570,5590,5590,5570,245
20240626,101200,6826390,5610,5610,5610,5610,0
20240626,101100,6826390,5610,5610,5610,5610,0
20240626,101000,6826390,5610,5610,5610,5610,0
20240626,100900,6826390,5610,5610,5610,5610,0
20240626,100800,6826390,5610,5610,5610,5610,0
20240626,100700,6826390,5610,5610,5610,5610,0
20240626,100600,6826390,5610,5610,5610,5610,0
20240626,100500,6826390,5610,5610,5610,5610,0
20240626,100400,6826390,5610,5610,5610,5610,0
20240626,100300,6826390,5610,5610,5610,5610,0
20240626,100200,6826390,5610,5610,5610,5610,0
20240626,100100,6826390,5610,5610,5610,5610,0
20240626,100000,6826390,5610,5600,5610,5600,391
20240626,095900,4636780,5620,5620,5620,5620,1
20240626,095800,4631160,5600,5600,5600,5600,0
20240626,095700,4631160,5600,5600,5600,5600,0
20240626,095600,4631160,5600,5600,5600,5600,0
20240626,095500,4631160,5600,5600,5600,5600,0
20240626,095400,4631160,5600,5600,5600,5600,0
20240626,095300,4631160,5600,5610,5610,5600,37
20240626,095200,4423940,5640,5640,5640,5640,0
20240626,095100,4423940,5640,5640,5640,5640,0
20240626,095000,4423940,5640,5640,5640,5640,0
20240626,094900,4423940,5640,5640,5640,5640,0
20240626,094800,4423940,5640,5640,5640,5640,0
20240626,094700,4423940,5640,5640,5640,5640,4
20240626,094600,4401380,5650,5650,5650,5650,0
20240626,094500,4401380,5650,5650,5650,5650,0
20240626,094400,4401380,5650,5650,5650,5650,0
20240626,094300,4401380,5650,5650,5650,5650,0
20240626,094200,4401380,5650,5650,5650,5650,0
20240626,094100,4401380,5650,5650,5650,5650,0
20240626,094000,4401380,5650,5650,5650,5650,0
20240626,093900,4401380,5650,5650,5650,5650,0
20240626,093800,4401380,5650,5650,5650,5650,1
20240626,093700,4395730,5600,5620,5620,5600,50
20240626,093600,4115390,5620,5620,5620,5620,0
20240626,093500,4115390,5620,5640,5640,5620,9
20240626,093400,4064750,5660,5660,5660,5660,0
20240626,093300,4064750,5660,5660,5660,5660,0
20240626,093200,4064750,5660,5660,5660,5660,0
20240626,093100,4064750,5660,5660,5660,5660,0
20240626,093000,4064750,5660,5660,5660,5660,0
20240626,092900,4064750,5660,5660,5660,5660,0
20240626,092800,4064750,5660,5660,5660,5660,0
20240626,092700,4064750,5660,5660,5660,5660,63
20240626,092600,3708170,5660,5650,5690,5650,212
20240626,092500,2508010,5700,5700,5700,5700,0
20240626,092400,2508010,5700,5700,5700,5700,0
20240626,092300,2508010,5700,5700,5700,5700,0
20240626,092200,2508010,5700,5700,5700,5700,0
20240626,092100,2508010,5700,5650,5700,5650,35
20240626,092000,2309650,5650,5620,5650,5620,29
20240626,091900,2146120,5620,5620,5620,5620,1
20240626,091800,2140500,5610,5610,5610,5610,0
20240626,091700,2140500,5610,5610,5610,5610,181
20240626,091600,1125090,5600,5600,5600,5600,0
20240626,091500,1125090,5600,5600,5600,5600,0
20240626,091400,1125090,5600,5600,5600,5600,0
20240626,091300,1125090,5600,5600,5600,5600,0
20240626,091200,1125090,5600,5600,5600,5600,151
20240626,091100,279490,5600,5600,5600,5600,0
20240626,091000,279490,5600,5600,5600,5600,0
20240626,090900,279490,5600,5600,5600,5600,3
20240626,090800,262690,5600,5600,5600,5600,0
20240626,090700,262690,5600,5600,5600,5600,2
20240626,090600,251490,5600,5600,5600,5600,18
20240626,090500,150690,5600,5600,5600,5600,0
20240626,090400,150690,5600,5600,5600,5600,0
20240626,090300,150690,5600,5600,5600,5600,0
20240626,090200,150690,5600,5600,5600,5600,0
20240626,090100,150690,5600,5590,5600,5590,2
20240626,090000,139500,5580,5580,5580,5580,25