KissMeData/045340/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192900,91321280,5170,5170,5170,5170,642
20240626,192800,91321280,5170,5170,5170,5170,0
20240626,192700,91321280,5170,5170,5170,5170,0
20240626,192600,91321280,5170,5170,5170,5170,0
20240626,192500,91321280,5170,5170,5170,5170,0
20240626,192400,91321280,5170,5170,5170,5170,0
20240626,192300,91321280,5170,5170,5170,5170,0
20240626,192200,91321280,5170,5170,5170,5170,0
20240626,192100,91321280,5170,5170,5170,5170,0
20240626,192000,91321280,5170,5170,5170,5170,0
20240626,191900,91321280,5170,5170,5170,5170,0
20240626,191800,91321280,5170,5170,5170,5170,0
20240626,191700,91321280,5170,5170,5170,5170,0
20240626,191600,91321280,5170,5170,5170,5170,0
20240626,191500,91321280,5170,5170,5170,5170,0
20240626,191400,91321280,5170,5170,5170,5170,0
20240626,191300,91321280,5170,5170,5170,5170,0
20240626,191200,91321280,5170,5170,5170,5170,0
20240626,191100,91321280,5170,5170,5170,5170,0
20240626,191000,91321280,5170,5170,5170,5170,0
20240626,190900,91321280,5170,5170,5170,5170,0
20240626,190800,91321280,5170,5170,5170,5170,0
20240626,190700,91321280,5170,5170,5170,5170,0
20240626,190600,91321280,5170,5170,5170,5170,0
20240626,190500,91321280,5170,5170,5170,5170,0
20240626,190400,91321280,5170,5170,5170,5170,0
20240626,190300,91321280,5170,5170,5170,5170,0
20240626,190200,91321280,5170,5170,5170,5170,0
20240626,190100,91321280,5170,5170,5170,5170,0
20240626,190000,91321280,5170,5170,5170,5170,0
20240626,185900,91321280,5170,5170,5170,5170,642
20240626,185800,91321280,5170,5170,5170,5170,0
20240626,185700,91321280,5170,5170,5170,5170,0
20240626,185600,91321280,5170,5170,5170,5170,0
20240626,185500,91321280,5170,5170,5170,5170,0
20240626,185400,91321280,5170,5170,5170,5170,0
20240626,185300,91321280,5170,5170,5170,5170,0
20240626,185200,91321280,5170,5170,5170,5170,0
20240626,185100,91321280,5170,5170,5170,5170,0
20240626,185000,91321280,5170,5170,5170,5170,0
20240626,184900,91321280,5170,5170,5170,5170,0
20240626,184800,91321280,5170,5170,5170,5170,0
20240626,184700,91321280,5170,5170,5170,5170,0
20240626,184600,91321280,5170,5170,5170,5170,0
20240626,184500,91321280,5170,5170,5170,5170,0
20240626,184400,91321280,5170,5170,5170,5170,0
20240626,184300,91321280,5170,5170,5170,5170,0
20240626,184200,91321280,5170,5170,5170,5170,0
20240626,184100,91321280,5170,5170,5170,5170,0
20240626,184000,91321280,5170,5170,5170,5170,0
20240626,183900,91321280,5170,5170,5170,5170,0
20240626,183800,91321280,5170,5170,5170,5170,0
20240626,183700,91321280,5170,5170,5170,5170,0
20240626,183600,91321280,5170,5170,5170,5170,0
20240626,183500,91321280,5170,5170,5170,5170,0
20240626,183400,91321280,5170,5170,5170,5170,0
20240626,183300,91321280,5170,5170,5170,5170,0
20240626,183200,91321280,5170,5170,5170,5170,0
20240626,183100,91321280,5170,5170,5170,5170,0
20240626,183000,91321280,5170,5170,5170,5170,0
20240626,182900,91321280,5170,5170,5170,5170,642
20240626,182800,91321280,5170,5170,5170,5170,0
20240626,182700,91321280,5170,5170,5170,5170,0
20240626,182600,91321280,5170,5170,5170,5170,0
20240626,182500,91321280,5170,5170,5170,5170,0
20240626,182400,91321280,5170,5170,5170,5170,0
20240626,182300,91321280,5170,5170,5170,5170,0
20240626,182200,91321280,5170,5170,5170,5170,0
20240626,182100,91321280,5170,5170,5170,5170,0
20240626,182000,91321280,5170,5170,5170,5170,0
20240626,181900,91321280,5170,5170,5170,5170,0
20240626,181800,91321280,5170,5170,5170,5170,0
20240626,181700,91321280,5170,5170,5170,5170,0
20240626,181600,91321280,5170,5170,5170,5170,0
20240626,181500,91321280,5170,5170,5170,5170,0
20240626,181400,91321280,5170,5170,5170,5170,0
20240626,181300,91321280,5170,5170,5170,5170,0
20240626,181200,91321280,5170,5170,5170,5170,0
20240626,181100,91321280,5170,5170,5170,5170,0
20240626,181000,91321280,5170,5170,5170,5170,0
20240626,180900,91321280,5170,5170,5170,5170,0
20240626,180800,91321280,5170,5170,5170,5170,0
20240626,180700,91321280,5170,5170,5170,5170,0
20240626,180600,91321280,5170,5170,5170,5170,0
20240626,180500,91321280,5170,5170,5170,5170,0
20240626,180400,91321280,5170,5170,5170,5170,0
20240626,180300,91321280,5170,5170,5170,5170,0
20240626,180200,91321280,5170,5170,5170,5170,0
20240626,180100,91321280,5170,5170,5170,5170,0
20240626,180000,91321280,5170,5170,5170,5170,0
20240626,175900,91321280,5170,5170,5170,5170,642
20240626,175800,91321280,5170,5170,5170,5170,0
20240626,175700,91321280,5170,5170,5170,5170,0
20240626,175600,91321280,5170,5170,5170,5170,0
20240626,175500,91321280,5170,5170,5170,5170,0
20240626,175400,91321280,5170,5170,5170,5170,0
20240626,175300,91321280,5170,5170,5170,5170,0
20240626,175200,91321280,5170,5170,5170,5170,0
20240626,175100,91321280,5170,5170,5170,5170,0
20240626,175000,91321280,5170,5170,5170,5170,0
20240626,174900,91321280,5170,5170,5170,5170,0
20240626,174800,91321280,5170,5170,5170,5170,0
20240626,174700,91321280,5170,5170,5170,5170,0
20240626,174600,91321280,5170,5170,5170,5170,0
20240626,174500,91321280,5170,5170,5170,5170,0
20240626,174400,91321280,5170,5170,5170,5170,0
20240626,174300,91321280,5170,5170,5170,5170,0
20240626,174200,91321280,5170,5170,5170,5170,0
20240626,174100,91321280,5170,5170,5170,5170,0
20240626,174000,91321280,5170,5170,5170,5170,0
20240626,173900,91321280,5170,5170,5170,5170,0
20240626,173800,91321280,5170,5170,5170,5170,0
20240626,173700,91321280,5170,5170,5170,5170,0
20240626,173600,91321280,5170,5170,5170,5170,0
20240626,173500,91321280,5170,5170,5170,5170,0
20240626,173400,91321280,5170,5170,5170,5170,0
20240626,173300,91321280,5170,5170,5170,5170,0
20240626,173200,91321280,5170,5170,5170,5170,0
20240626,173100,91321280,5170,5170,5170,5170,0
20240626,173000,91321280,5170,5170,5170,5170,0
20240626,172900,91321280,5170,5170,5170,5170,642
20240626,172800,91321280,5170,5170,5170,5170,0
20240626,172700,91321280,5170,5170,5170,5170,0
20240626,172600,91321280,5170,5170,5170,5170,0
20240626,172500,91321280,5170,5170,5170,5170,0
20240626,172400,91321280,5170,5170,5170,5170,0
20240626,172300,91321280,5170,5170,5170,5170,0
20240626,172200,91321280,5170,5170,5170,5170,0
20240626,172100,91321280,5170,5170,5170,5170,0
20240626,172000,91321280,5170,5170,5170,5170,0
20240626,171900,91321280,5170,5170,5170,5170,0
20240626,171800,91321280,5170,5170,5170,5170,0
20240626,171700,91321280,5170,5170,5170,5170,0
20240626,171600,91321280,5170,5170,5170,5170,0
20240626,171500,91321280,5170,5170,5170,5170,0
20240626,171400,91321280,5170,5170,5170,5170,0
20240626,171300,91321280,5170,5170,5170,5170,0
20240626,171200,91321280,5170,5170,5170,5170,0
20240626,171100,91321280,5170,5170,5170,5170,0
20240626,171000,91321280,5170,5170,5170,5170,0
20240626,170900,91321280,5170,5170,5170,5170,0
20240626,170800,91321280,5170,5170,5170,5170,0
20240626,170700,91321280,5170,5170,5170,5170,0
20240626,170600,91321280,5170,5170,5170,5170,0
20240626,170500,91321280,5170,5170,5170,5170,0
20240626,170400,91321280,5170,5170,5170,5170,0
20240626,170300,91321280,5170,5170,5170,5170,0
20240626,170200,91321280,5170,5170,5170,5170,0
20240626,170100,91321280,5170,5170,5170,5170,0
20240626,170000,91321280,5170,5170,5170,5170,0
20240626,165900,91321280,5170,5170,5170,5170,642
20240626,165800,91321280,5170,5170,5170,5170,0
20240626,165700,91321280,5170,5170,5170,5170,0
20240626,165600,91321280,5170,5170,5170,5170,0
20240626,165500,91321280,5170,5170,5170,5170,0
20240626,165400,91321280,5170,5170,5170,5170,0
20240626,165300,91321280,5170,5170,5170,5170,0
20240626,165200,91321280,5170,5170,5170,5170,0
20240626,165100,91321280,5170,5170,5170,5170,0
20240626,165000,91321280,5170,5170,5170,5170,0
20240626,164900,91321280,5170,5170,5170,5170,0
20240626,164800,91321280,5170,5170,5170,5170,0
20240626,164700,91321280,5170,5170,5170,5170,0
20240626,164600,91321280,5170,5170,5170,5170,0
20240626,164500,91321280,5170,5170,5170,5170,0
20240626,164400,91321280,5170,5170,5170,5170,0
20240626,164300,91321280,5170,5170,5170,5170,0
20240626,164200,91321280,5170,5170,5170,5170,0
20240626,164100,91321280,5170,5170,5170,5170,0
20240626,164000,91321280,5170,5170,5170,5170,0
20240626,163900,91321280,5170,5170,5170,5170,0
20240626,163800,91321280,5170,5170,5170,5170,0
20240626,163700,91321280,5170,5170,5170,5170,0
20240626,163600,91321280,5170,5170,5170,5170,0
20240626,163500,91321280,5170,5170,5170,5170,0
20240626,163400,91321280,5170,5170,5170,5170,0
20240626,163300,91321280,5170,5170,5170,5170,0
20240626,163200,91321280,5170,5170,5170,5170,0
20240626,163100,91321280,5170,5170,5170,5170,0
20240626,163000,91321280,5170,5170,5170,5170,0
20240626,162900,91321280,5170,5170,5170,5170,642
20240626,162800,91321280,5170,5170,5170,5170,0
20240626,162700,91321280,5170,5170,5170,5170,0
20240626,162600,91321280,5170,5170,5170,5170,0
20240626,162500,91321280,5170,5170,5170,5170,0
20240626,162400,91321280,5170,5170,5170,5170,0
20240626,162300,91321280,5170,5170,5170,5170,0
20240626,162200,91321280,5170,5170,5170,5170,0
20240626,162100,91321280,5170,5170,5170,5170,0
20240626,162000,91321280,5170,5170,5170,5170,0
20240626,161900,91321280,5170,5170,5170,5170,0
20240626,161800,91321280,5170,5170,5170,5170,0
20240626,161700,91321280,5170,5170,5170,5170,0
20240626,161600,91321280,5170,5170,5170,5170,0
20240626,161500,91321280,5170,5170,5170,5170,0
20240626,161400,91321280,5170,5170,5170,5170,0
20240626,161300,91321280,5170,5170,5170,5170,0
20240626,161200,91321280,5170,5170,5170,5170,0
20240626,161100,91321280,5170,5170,5170,5170,0
20240626,161000,91321280,5170,5170,5170,5170,0
20240626,160900,91321280,5170,5170,5170,5170,0
20240626,160800,91321280,5170,5170,5170,5170,0
20240626,160700,91321280,5170,5170,5170,5170,0
20240626,160600,91321280,5170,5170,5170,5170,0
20240626,160500,91321280,5170,5170,5170,5170,0
20240626,160400,91321280,5170,5170,5170,5170,0
20240626,160300,91321280,5170,5170,5170,5170,0
20240626,160200,91321280,5170,5170,5170,5170,0
20240626,160100,91321280,5170,5170,5170,5170,0
20240626,160000,91321280,5170,5170,5170,5170,0
20240626,155900,91321280,5170,5170,5170,5170,642
20240626,155800,91321280,5170,5170,5170,5170,0
20240626,155700,91321280,5170,5170,5170,5170,0
20240626,155600,91321280,5170,5170,5170,5170,0
20240626,155500,91321280,5170,5170,5170,5170,0
20240626,155400,91321280,5170,5170,5170,5170,0
20240626,155300,91321280,5170,5170,5170,5170,0
20240626,155200,91321280,5170,5170,5170,5170,0
20240626,155100,91321280,5170,5170,5170,5170,0
20240626,155000,91321280,5170,5170,5170,5170,0
20240626,154900,91321280,5170,5170,5170,5170,0
20240626,154800,91321280,5170,5170,5170,5170,0
20240626,154700,91321280,5170,5170,5170,5170,0
20240626,154600,91321280,5170,5170,5170,5170,0
20240626,154500,91321280,5170,5170,5170,5170,0
20240626,154400,91321280,5170,5170,5170,5170,0
20240626,154300,91321280,5170,5170,5170,5170,0
20240626,154200,91321280,5170,5170,5170,5170,0
20240626,154100,91321280,5170,5170,5170,5170,0
20240626,154000,91321280,5170,5170,5170,5170,0
20240626,153900,91321280,5170,5170,5170,5170,0
20240626,153800,91321280,5170,5170,5170,5170,0
20240626,153700,91321280,5170,5170,5170,5170,0
20240626,153600,91321280,5170,5170,5170,5170,0
20240626,153500,91321280,5170,5170,5170,5170,0
20240626,153400,91321280,5170,5170,5170,5170,0
20240626,153300,91321280,5170,5170,5170,5170,0
20240626,153200,91321280,5170,5170,5170,5170,0
20240626,153100,91321280,5170,5170,5170,5170,0
20240626,153000,91321280,5170,5170,5170,5170,642
20240626,152900,88002140,5170,5170,5170,5170,0
20240626,152800,88002140,5170,5170,5170,5170,0
20240626,152700,88002140,5170,5170,5170,5170,0
20240626,152600,88002140,5170,5170,5170,5170,0
20240626,152500,88002140,5170,5170,5170,5170,0
20240626,152400,88002140,5170,5170,5170,5170,0
20240626,152300,88002140,5170,5170,5170,5170,0
20240626,152200,88002140,5170,5170,5170,5170,0
20240626,152100,88002140,5170,5170,5170,5170,0
20240626,152000,88002140,5170,5170,5170,5170,0
20240626,151900,88002140,5170,5170,5170,5170,0
20240626,151800,88002140,5170,5170,5170,5170,295
20240626,151700,86476990,5180,5170,5180,5170,780
20240626,151600,82444380,5180,5180,5180,5180,0
20240626,151500,82444380,5180,5180,5180,5180,0
20240626,151400,82444380,5180,5180,5180,5180,5
20240626,151300,82418480,5180,5180,5180,5180,50
20240626,151200,82159480,5180,5180,5180,5180,0
20240626,151100,82159480,5180,5180,5180,5180,55
20240626,151000,81874580,5180,5180,5180,5180,0
20240626,150900,81874580,5180,5180,5180,5180,20
20240626,150800,81770980,5180,5180,5180,5180,0
20240626,150700,81770980,5180,5180,5180,5180,0
20240626,150600,81770980,5180,5180,5180,5180,0
20240626,150500,81770980,5180,5180,5180,5180,22
20240626,150400,81657020,5180,5180,5180,5180,0
20240626,150300,81657020,5180,5180,5180,5180,0
20240626,150200,81657020,5180,5180,5180,5180,0
20240626,150100,81657020,5180,5180,5180,5180,2
20240626,150000,81646660,5170,5170,5170,5170,10
20240626,145900,81594960,5180,5180,5180,5180,0
20240626,145800,81594960,5180,5180,5180,5180,0
20240626,145700,81594960,5180,5180,5180,5180,39
20240626,145600,81392940,5170,5170,5170,5170,0
20240626,145500,81392940,5170,5170,5170,5170,0
20240626,145400,81392940,5170,5170,5170,5170,0
20240626,145300,81392940,5170,5170,5170,5170,47
20240626,145200,81149950,5180,5180,5180,5180,30
20240626,145100,80994550,5180,5180,5180,5180,0
20240626,145000,80994550,5180,5180,5180,5180,0
20240626,144900,80994550,5180,5180,5180,5180,0
20240626,144800,80994550,5180,5180,5180,5180,50
20240626,144700,80735550,5180,5180,5180,5180,18
20240626,144600,80642310,5180,5180,5180,5180,0
20240626,144500,80642310,5180,5180,5180,5180,9
20240626,144400,80595690,5180,5180,5180,5180,0
20240626,144300,80595690,5180,5180,5180,5180,0
20240626,144200,80595690,5180,5180,5180,5180,3
20240626,144100,80580150,5180,5180,5180,5180,0
20240626,144000,80580150,5180,5180,5180,5180,10
20240626,143900,80528350,5180,5180,5180,5180,5
20240626,143800,80502450,5180,5180,5180,5180,0
20240626,143700,80502450,5180,5180,5180,5180,193
20240626,143600,79502710,5170,5170,5170,5170,0
20240626,143500,79502710,5170,5170,5170,5170,0
20240626,143400,79502710,5170,5170,5170,5170,0
20240626,143300,79502710,5170,5170,5170,5170,0
20240626,143200,79502710,5170,5170,5170,5170,0
20240626,143100,79502710,5170,5170,5170,5170,0
20240626,143000,79502710,5170,5170,5170,5170,0
20240626,142900,79502710,5170,5170,5170,5170,6
20240626,142800,79471690,5180,5180,5180,5180,0
20240626,142700,79471690,5180,5180,5180,5180,0
20240626,142600,79471690,5180,5180,5180,5180,0
20240626,142500,79471690,5180,5180,5180,5180,0
20240626,142400,79471690,5180,5180,5180,5180,0
20240626,142300,79471690,5180,5180,5180,5180,5
20240626,142200,79445790,5170,5170,5170,5170,0
20240626,142100,79445790,5170,5170,5170,5170,0
20240626,142000,79445790,5170,5170,5170,5170,1
20240626,141900,79440620,5180,5180,5180,5180,0
20240626,141800,79440620,5180,5180,5180,5180,0
20240626,141700,79440620,5180,5180,5180,5180,0
20240626,141600,79440620,5180,5180,5180,5180,0
20240626,141500,79440620,5180,5180,5180,5180,0
20240626,141400,79440620,5180,5180,5180,5180,0
20240626,141300,79440620,5180,5180,5180,5180,0
20240626,141200,79440620,5180,5180,5180,5180,0
20240626,141100,79440620,5180,5180,5180,5180,1
20240626,141000,79435440,5190,5190,5190,5190,0
20240626,140900,79435440,5190,5190,5190,5190,0
20240626,140800,79435440,5190,5190,5190,5190,0
20240626,140700,79435440,5190,5190,5190,5190,0
20240626,140600,79435440,5190,5190,5190,5190,0
20240626,140500,79435440,5190,5190,5190,5190,0
20240626,140400,79435440,5190,5190,5190,5190,0
20240626,140300,79435440,5190,5190,5190,5190,0
20240626,140200,79435440,5190,5190,5190,5190,0
20240626,140100,79435440,5190,5190,5190,5190,0
20240626,140000,79435440,5190,5190,5190,5190,0
20240626,135900,79435440,5190,5190,5190,5190,0
20240626,135800,79435440,5190,5190,5190,5190,0
20240626,135700,79435440,5190,5190,5190,5190,0
20240626,135600,79435440,5190,5190,5190,5190,0
20240626,135500,79435440,5190,5190,5190,5190,1
20240626,135400,79430250,5190,5170,5190,5170,4
20240626,135300,79409550,5170,5170,5170,5170,22
20240626,135200,79295810,5190,5190,5190,5190,0
20240626,135100,79295810,5190,5190,5190,5190,0
20240626,135000,79295810,5190,5190,5190,5190,0
20240626,134900,79295810,5190,5190,5190,5190,0
20240626,134800,79295810,5190,5190,5190,5190,10
20240626,134700,79243910,5180,5180,5180,5180,0
20240626,134600,79243910,5180,5180,5180,5180,1
20240626,134500,79238730,5190,5190,5190,5190,0
20240626,134400,79238730,5190,5190,5190,5190,0
20240626,134300,79238730,5190,5190,5190,5190,0
20240626,134200,79238730,5190,5190,5190,5190,0
20240626,134100,79238730,5190,5190,5190,5190,0
20240626,134000,79238730,5190,5190,5190,5190,0
20240626,133900,79238730,5190,5190,5190,5190,0
20240626,133800,79238730,5190,5190,5190,5190,1
20240626,133700,79233540,5190,5190,5190,5190,0
20240626,133600,79233540,5190,5190,5190,5190,0
20240626,133500,79233540,5190,5190,5190,5190,0
20240626,133400,79233540,5190,5180,5190,5180,210
20240626,133300,78145580,5190,5190,5190,5190,0
20240626,133200,78145580,5190,5190,5190,5190,0
20240626,133100,78145580,5190,5190,5190,5190,0
20240626,133000,78145580,5190,5190,5190,5190,0
20240626,132900,78145580,5190,5190,5190,5190,0
20240626,132800,78145580,5190,5190,5190,5190,0
20240626,132700,78145580,5190,5190,5190,5190,0
20240626,132600,78145580,5190,5190,5190,5190,5
20240626,132500,78119630,5190,5190,5190,5190,0
20240626,132400,78119630,5190,5190,5190,5190,0
20240626,132300,78119630,5190,5190,5190,5190,0
20240626,132200,78119630,5190,5190,5190,5190,0
20240626,132100,78119630,5190,5190,5190,5190,0
20240626,132000,78119630,5190,5190,5190,5190,0
20240626,131900,78119630,5190,5190,5190,5190,0
20240626,131800,78119630,5190,5190,5190,5190,0
20240626,131700,78119630,5190,5190,5190,5190,0
20240626,131600,78119630,5190,5190,5190,5190,0
20240626,131500,78119630,5190,5190,5190,5190,1
20240626,131400,78114440,5170,5170,5170,5170,0
20240626,131300,78114440,5170,5170,5170,5170,0
20240626,131200,78114440,5170,5170,5170,5170,1
20240626,131100,78109270,5170,5170,5170,5170,0
20240626,131000,78109270,5170,5170,5170,5170,50
20240626,130900,77850770,5190,5190,5190,5190,0
20240626,130800,77850770,5190,5190,5190,5190,0
20240626,130700,77850770,5190,5190,5190,5190,3
20240626,130600,77835200,5170,5170,5170,5170,100
20240626,130500,77318200,5170,5170,5170,5170,1562
20240626,130400,69242660,5180,5180,5180,5180,535
20240626,130300,66471360,5190,5190,5190,5190,0
20240626,130200,66471360,5190,5190,5190,5190,1
20240626,130100,66466170,5180,5180,5180,5180,0
20240626,130000,66466170,5180,5180,5180,5180,0
20240626,125900,66466170,5180,5180,5180,5180,0
20240626,125800,66466170,5180,5180,5180,5180,900
20240626,125700,61804170,5190,5190,5190,5190,0
20240626,125600,61804170,5190,5190,5190,5190,0
20240626,125500,61804170,5190,5190,5190,5190,0
20240626,125400,61804170,5190,5190,5190,5190,0
20240626,125300,61804170,5190,5190,5190,5190,1
20240626,125200,61798980,5180,5180,5180,5180,101
20240626,125100,61275800,5180,5180,5180,5180,0
20240626,125000,61275800,5180,5180,5180,5180,15
20240626,124900,61198100,5180,5180,5180,5180,0
20240626,124800,61198100,5180,5180,5180,5180,0
20240626,124700,61198100,5180,5180,5180,5180,12
20240626,124600,61135940,5170,5170,5170,5170,0
20240626,124500,61135940,5170,5170,5170,5170,0
20240626,124400,61135940,5170,5170,5170,5170,0
20240626,124300,61135940,5170,5170,5170,5170,0
20240626,124200,61135940,5170,5170,5170,5170,0
20240626,124100,61135940,5170,5170,5170,5170,0
20240626,124000,61135940,5170,5170,5170,5170,10
20240626,123900,61084240,5180,5180,5180,5180,0
20240626,123800,61084240,5180,5180,5180,5180,200
20240626,123700,60048240,5180,5180,5180,5180,0
20240626,123600,60048240,5180,5180,5180,5180,0
20240626,123500,60048240,5180,5180,5180,5180,0
20240626,123400,60048240,5180,5190,5190,5180,240
20240626,123300,58805030,5180,5180,5180,5180,0
20240626,123200,58805030,5180,5180,5180,5180,158
20240626,123100,57986590,5200,5200,5200,5200,0
20240626,123000,57986590,5200,5200,5200,5200,0
20240626,122900,57986590,5200,5200,5200,5200,0
20240626,122800,57986590,5200,5200,5200,5200,0
20240626,122700,57986590,5200,5200,5200,5200,0
20240626,122600,57986590,5200,5200,5200,5200,0
20240626,122500,57986590,5200,5200,5200,5200,0
20240626,122400,57986590,5200,5200,5200,5200,0
20240626,122300,57986590,5200,5200,5200,5200,0
20240626,122200,57986590,5200,5200,5200,5200,0
20240626,122100,57986590,5200,5200,5200,5200,1
20240626,122000,57981390,5170,5170,5170,5170,0
20240626,121900,57981390,5170,5170,5170,5170,0
20240626,121800,57981390,5170,5170,5170,5170,0
20240626,121700,57981390,5170,5170,5170,5170,0
20240626,121600,57981390,5170,5170,5170,5170,0
20240626,121500,57981390,5170,5170,5170,5170,0
20240626,121400,57981390,5170,5170,5170,5170,18
20240626,121300,57888330,5200,5200,5200,5200,0
20240626,121200,57888330,5200,5200,5200,5200,0
20240626,121100,57888330,5200,5200,5200,5200,0
20240626,121000,57888330,5200,5200,5200,5200,0
20240626,120900,57888330,5200,5200,5200,5200,0
20240626,120800,57888330,5200,5200,5200,5200,0
20240626,120700,57888330,5200,5200,5200,5200,0
20240626,120600,57888330,5200,5200,5200,5200,1
20240626,120500,57883130,5180,5180,5180,5180,0
20240626,120400,57883130,5180,5180,5180,5180,0
20240626,120300,57883130,5180,5180,5180,5180,0
20240626,120200,57883130,5180,5180,5180,5180,205
20240626,120100,56821230,5200,5200,5200,5200,0
20240626,120000,56821230,5200,5200,5200,5200,99
20240626,115900,56306430,5200,5200,5200,5200,0
20240626,115800,56306430,5200,5200,5200,5200,0
20240626,115700,56306430,5200,5200,5200,5200,0
20240626,115600,56306430,5200,5200,5200,5200,0
20240626,115500,56306430,5200,5200,5200,5200,0
20240626,115400,56306430,5200,5200,5200,5200,0
20240626,115300,56306430,5200,5200,5200,5200,0
20240626,115200,56306430,5200,5200,5200,5200,0
20240626,115100,56306430,5200,5200,5200,5200,0
20240626,115000,56306430,5200,5200,5200,5200,0
20240626,114900,56306430,5200,5200,5200,5200,0
20240626,114800,56306430,5200,5200,5200,5200,0
20240626,114700,56306430,5200,5190,5200,5190,150
20240626,114600,55527760,5180,5180,5180,5180,0
20240626,114500,55527760,5180,5180,5180,5180,0
20240626,114400,55527760,5180,5170,5180,5170,3
20240626,114300,55512240,5190,5190,5190,5190,0
20240626,114200,55512240,5190,5190,5190,5190,0
20240626,114100,55512240,5190,5190,5190,5190,0
20240626,114000,55512240,5190,5190,5190,5190,0
20240626,113900,55512240,5190,5190,5190,5190,0
20240626,113800,55512240,5190,5190,5190,5190,0
20240626,113700,55512240,5190,5190,5190,5190,0
20240626,113600,55512240,5190,5190,5190,5190,0
20240626,113500,55512240,5190,5170,5190,5160,291
20240626,113400,54007690,5170,5170,5170,5170,936
20240626,113300,49168570,5170,5170,5170,5170,0
20240626,113200,49168570,5170,5170,5170,5170,0
20240626,113100,49168570,5170,5170,5170,5170,0
20240626,113000,49168570,5170,5170,5170,5170,90
20240626,112900,48703270,5180,5180,5180,5180,0
20240626,112800,48703270,5180,5180,5180,5180,0
20240626,112700,48703270,5180,5180,5180,5180,0
20240626,112600,48703270,5180,5180,5180,5180,0
20240626,112500,48703270,5180,5180,5180,5180,0
20240626,112400,48703270,5180,5180,5180,5180,40
20240626,112300,48496070,5180,5180,5180,5180,0
20240626,112200,48496070,5180,5170,5180,5170,22
20240626,112100,48382120,5180,5180,5180,5180,0
20240626,112000,48382120,5180,5180,5180,5180,0
20240626,111900,48382120,5180,5180,5180,5180,0
20240626,111800,48382120,5180,5200,5200,5180,605
20240626,111700,45248120,5180,5180,5180,5180,0
20240626,111600,45248120,5180,5180,5180,5180,0
20240626,111500,45248120,5180,5180,5180,5180,10
20240626,111400,45196320,5180,5180,5180,5180,0
20240626,111300,45196320,5180,5180,5180,5180,0
20240626,111200,45196320,5180,5180,5180,5180,0
20240626,111100,45196320,5180,5180,5180,5180,0
20240626,111000,45196320,5180,5180,5180,5180,0
20240626,110900,45196320,5180,5180,5180,5180,0
20240626,110800,45196320,5180,5180,5180,5180,0
20240626,110700,45196320,5180,5180,5180,5180,0
20240626,110600,45196320,5180,5180,5180,5180,0
20240626,110500,45196320,5180,5180,5180,5180,20
20240626,110400,45092720,5200,5200,5200,5200,1
20240626,110300,45087520,5200,5200,5200,5200,0
20240626,110200,45087520,5200,5200,5200,5200,0
20240626,110100,45087520,5200,5200,5200,5200,0
20240626,110000,45087520,5200,5200,5200,5200,0
20240626,105900,45087520,5200,5200,5200,5200,0
20240626,105800,45087520,5200,5200,5200,5200,0
20240626,105700,45087520,5200,5200,5200,5200,100
20240626,105600,44567520,5200,5200,5200,5200,0
20240626,105500,44567520,5200,5200,5200,5200,208
20240626,105400,43485920,5230,5230,5230,5230,0
20240626,105300,43485920,5230,5230,5230,5230,0
20240626,105200,43485920,5230,5230,5230,5230,0
20240626,105100,43485920,5230,5230,5230,5230,0
20240626,105000,43485920,5230,5230,5230,5230,0
20240626,104900,43485920,5230,5200,5230,5180,255
20240626,104800,42163890,5200,5200,5200,5200,0
20240626,104700,42163890,5200,5200,5200,5200,0
20240626,104600,42163890,5200,5200,5200,5200,0
20240626,104500,42163890,5200,5200,5200,5200,0
20240626,104400,42163890,5200,5200,5200,5200,0
20240626,104300,42163890,5200,5200,5200,5200,0
20240626,104200,42163890,5200,5200,5200,5200,1
20240626,104100,42158690,5190,5190,5190,5190,209
20240626,104000,41073980,5200,5200,5200,5200,6
20240626,103900,41042780,5180,5180,5180,5180,7
20240626,103800,41006520,5200,5200,5200,5200,13
20240626,103700,40938920,5200,5200,5200,5200,0
20240626,103600,40938920,5200,5200,5200,5200,0
20240626,103500,40938920,5200,5200,5200,5200,0
20240626,103400,40938920,5200,5200,5200,5200,0
20240626,103300,40938920,5200,5200,5200,5200,0
20240626,103200,40938920,5200,5200,5200,5200,0
20240626,103100,40938920,5200,5200,5200,5200,0
20240626,103000,40938920,5200,5200,5200,5200,0
20240626,102900,40938920,5200,5200,5200,5200,0
20240626,102800,40938920,5200,5200,5200,5200,1
20240626,102700,40933720,5180,5180,5180,5180,0
20240626,102600,40933720,5180,5180,5180,5180,0
20240626,102500,40933720,5180,5180,5180,5180,0
20240626,102400,40933720,5180,5180,5180,5180,692
20240626,102300,37349160,5180,5180,5180,5180,318
20240626,102200,35701920,5210,5210,5210,5210,10
20240626,102100,35649820,5210,5200,5210,5200,726
20240626,102000,31874440,5210,5210,5210,5210,61
20240626,101900,31556630,5230,5230,5230,5230,0
20240626,101800,31556630,5230,5230,5230,5230,0
20240626,101700,31556630,5230,5230,5230,5230,1
20240626,101600,31551400,5230,5230,5230,5230,0
20240626,101500,31551400,5230,5230,5230,5230,0
20240626,101400,31551400,5230,5230,5230,5230,1
20240626,101300,31546170,5200,5200,5200,5200,10
20240626,101200,31494170,5230,5230,5230,5230,0
20240626,101100,31494170,5230,5230,5230,5230,0
20240626,101000,31494170,5230,5230,5230,5230,0
20240626,100900,31494170,5230,5230,5230,5230,4
20240626,100800,31473250,5230,5230,5230,5230,0
20240626,100700,31473250,5230,5230,5230,5230,0
20240626,100600,31473250,5230,5230,5230,5230,0
20240626,100500,31473250,5230,5230,5230,5230,0
20240626,100400,31473250,5230,5210,5230,5210,13
20240626,100300,31405480,5240,5220,5240,5220,4
20240626,100200,31384580,5240,5240,5240,5240,17
20240626,100100,31295500,5230,5230,5230,5230,698
20240626,100000,27644960,5230,5230,5230,5230,383
20240626,095900,25641870,5230,5220,5230,5220,2
20240626,095800,25631420,5200,5180,5200,5180,632
20240626,095700,22352820,5180,5180,5180,5180,200
20240626,095600,21316820,5180,5180,5180,5180,213
20240626,095500,20213480,5180,5180,5180,5180,0
20240626,095400,20213480,5180,5180,5180,5180,468
20240626,095300,17789240,5190,5200,5200,5190,229
20240626,095200,16600640,5220,5220,5220,5220,0
20240626,095100,16600640,5220,5220,5220,5220,0
20240626,095000,16600640,5220,5200,5230,5200,201
20240626,094900,15555130,5230,5230,5230,5230,0
20240626,094800,15555130,5230,5230,5230,5230,0
20240626,094700,15555130,5230,5230,5230,5230,0
20240626,094600,15555130,5230,5230,5230,5230,1
20240626,094500,15549900,5220,5220,5220,5220,0
20240626,094400,15549900,5220,5220,5220,5220,158
20240626,094300,14725140,5220,5220,5220,5220,0
20240626,094200,14725140,5220,5220,5220,5220,0
20240626,094100,14725140,5220,5220,5220,5220,0
20240626,094000,14725140,5220,5220,5220,5220,0
20240626,093900,14725140,5220,5220,5220,5220,10
20240626,093800,14672940,5220,5220,5220,5220,2
20240626,093700,14662500,5220,5220,5220,5220,1
20240626,093600,14657280,5190,5190,5190,5190,0
20240626,093500,14657280,5190,5200,5200,5190,177
20240626,093400,13737960,5220,5220,5220,5220,0
20240626,093300,13737960,5220,5220,5220,5220,0
20240626,093200,13737960,5220,5220,5220,5220,10
20240626,093100,13685760,5230,5230,5230,5230,0
20240626,093000,13685760,5230,5230,5230,5230,19
20240626,092900,13586390,5240,5240,5240,5240,15
20240626,092800,13507790,5240,5240,5240,5240,0
20240626,092700,13507790,5240,5230,5240,5230,4
20240626,092600,13486860,5250,5250,5250,5250,0
20240626,092500,13486860,5250,5250,5250,5250,0
20240626,092400,13486860,5250,5250,5250,5250,0
20240626,092300,13486860,5250,5250,5250,5250,0
20240626,092200,13486860,5250,5250,5250,5250,0
20240626,092100,13486860,5250,5250,5250,5250,0
20240626,092000,13486860,5250,5250,5250,5250,0
20240626,091900,13486860,5250,5250,5250,5250,0
20240626,091800,13486860,5250,5250,5250,5250,0
20240626,091700,13486860,5250,5260,5260,5250,30
20240626,091600,13329260,5260,5260,5260,5260,0
20240626,091500,13329260,5260,5250,5260,5250,1060
20240626,091400,7764240,5250,5210,5250,5200,201
20240626,091300,6718970,5250,5250,5250,5250,21
20240626,091200,6608720,5250,5250,5250,5250,50
20240626,091100,6346220,5250,5250,5250,5250,2
20240626,091000,6335720,5250,5250,5250,5250,0
20240626,090900,6335720,5250,5250,5250,5250,6
20240626,090800,6304220,5250,5250,5250,5250,0
20240626,090700,6304220,5250,5250,5250,5250,0
20240626,090600,6304220,5250,5250,5250,5250,0
20240626,090500,6304220,5250,5250,5250,5250,0
20240626,090400,6304220,5250,5250,5250,5250,0
20240626,090300,6304220,5250,5250,5250,5250,0
20240626,090200,6304220,5250,5250,5250,5250,1
20240626,090100,6298970,5250,5250,5250,5250,2
20240626,090000,6288470,5210,5210,5210,5210,1207