KissMeData/080720/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,195600,9116290,5420,5420,5420,5420,168
20240626,195500,9116290,5420,5420,5420,5420,0
20240626,195400,9116290,5420,5420,5420,5420,0
20240626,195300,9116290,5420,5420,5420,5420,0
20240626,195200,9116290,5420,5420,5420,5420,0
20240626,195100,9116290,5420,5420,5420,5420,0
20240626,195000,9116290,5420,5420,5420,5420,0
20240626,194900,9116290,5420,5420,5420,5420,0
20240626,194800,9116290,5420,5420,5420,5420,0
20240626,194700,9116290,5420,5420,5420,5420,0
20240626,194600,9116290,5420,5420,5420,5420,0
20240626,194500,9116290,5420,5420,5420,5420,0
20240626,194400,9116290,5420,5420,5420,5420,0
20240626,194300,9116290,5420,5420,5420,5420,0
20240626,194200,9116290,5420,5420,5420,5420,0
20240626,194100,9116290,5420,5420,5420,5420,0
20240626,194000,9116290,5420,5420,5420,5420,0
20240626,193900,9116290,5420,5420,5420,5420,0
20240626,193800,9116290,5420,5420,5420,5420,0
20240626,193700,9116290,5420,5420,5420,5420,0
20240626,193600,9116290,5420,5420,5420,5420,0
20240626,193500,9116290,5420,5420,5420,5420,0
20240626,193400,9116290,5420,5420,5420,5420,0
20240626,193300,9116290,5420,5420,5420,5420,0
20240626,193200,9116290,5420,5420,5420,5420,0
20240626,193100,9116290,5420,5420,5420,5420,0
20240626,193000,9116290,5420,5420,5420,5420,0
20240626,192900,9116290,5420,5420,5420,5420,0
20240626,192800,9116290,5420,5420,5420,5420,0
20240626,192700,9116290,5420,5420,5420,5420,0
20240626,192600,9116290,5420,5420,5420,5420,168
20240626,192500,9116290,5420,5420,5420,5420,0
20240626,192400,9116290,5420,5420,5420,5420,0
20240626,192300,9116290,5420,5420,5420,5420,0
20240626,192200,9116290,5420,5420,5420,5420,0
20240626,192100,9116290,5420,5420,5420,5420,0
20240626,192000,9116290,5420,5420,5420,5420,0
20240626,191900,9116290,5420,5420,5420,5420,0
20240626,191800,9116290,5420,5420,5420,5420,0
20240626,191700,9116290,5420,5420,5420,5420,0
20240626,191600,9116290,5420,5420,5420,5420,0
20240626,191500,9116290,5420,5420,5420,5420,0
20240626,191400,9116290,5420,5420,5420,5420,0
20240626,191300,9116290,5420,5420,5420,5420,0
20240626,191200,9116290,5420,5420,5420,5420,0
20240626,191100,9116290,5420,5420,5420,5420,0
20240626,191000,9116290,5420,5420,5420,5420,0
20240626,190900,9116290,5420,5420,5420,5420,0
20240626,190800,9116290,5420,5420,5420,5420,0
20240626,190700,9116290,5420,5420,5420,5420,0
20240626,190600,9116290,5420,5420,5420,5420,0
20240626,190500,9116290,5420,5420,5420,5420,0
20240626,190400,9116290,5420,5420,5420,5420,0
20240626,190300,9116290,5420,5420,5420,5420,0
20240626,190200,9116290,5420,5420,5420,5420,0
20240626,190100,9116290,5420,5420,5420,5420,0
20240626,190000,9116290,5420,5420,5420,5420,0
20240626,185900,9116290,5420,5420,5420,5420,0
20240626,185800,9116290,5420,5420,5420,5420,0
20240626,185700,9116290,5420,5420,5420,5420,0
20240626,185600,9116290,5420,5420,5420,5420,168
20240626,185500,9116290,5420,5420,5420,5420,0
20240626,185400,9116290,5420,5420,5420,5420,0
20240626,185300,9116290,5420,5420,5420,5420,0
20240626,185200,9116290,5420,5420,5420,5420,0
20240626,185100,9116290,5420,5420,5420,5420,0
20240626,185000,9116290,5420,5420,5420,5420,0
20240626,184900,9116290,5420,5420,5420,5420,0
20240626,184800,9116290,5420,5420,5420,5420,0
20240626,184700,9116290,5420,5420,5420,5420,0
20240626,184600,9116290,5420,5420,5420,5420,0
20240626,184500,9116290,5420,5420,5420,5420,0
20240626,184400,9116290,5420,5420,5420,5420,0
20240626,184300,9116290,5420,5420,5420,5420,0
20240626,184200,9116290,5420,5420,5420,5420,0
20240626,184100,9116290,5420,5420,5420,5420,0
20240626,184000,9116290,5420,5420,5420,5420,0
20240626,183900,9116290,5420,5420,5420,5420,0
20240626,183800,9116290,5420,5420,5420,5420,0
20240626,183700,9116290,5420,5420,5420,5420,0
20240626,183600,9116290,5420,5420,5420,5420,0
20240626,183500,9116290,5420,5420,5420,5420,0
20240626,183400,9116290,5420,5420,5420,5420,0
20240626,183300,9116290,5420,5420,5420,5420,0
20240626,183200,9116290,5420,5420,5420,5420,0
20240626,183100,9116290,5420,5420,5420,5420,0
20240626,183000,9116290,5420,5420,5420,5420,0
20240626,182900,9116290,5420,5420,5420,5420,0
20240626,182800,9116290,5420,5420,5420,5420,0
20240626,182700,9116290,5420,5420,5420,5420,0
20240626,182600,9116290,5420,5420,5420,5420,168
20240626,182500,9116290,5420,5420,5420,5420,0
20240626,182400,9116290,5420,5420,5420,5420,0
20240626,182300,9116290,5420,5420,5420,5420,0
20240626,182200,9116290,5420,5420,5420,5420,0
20240626,182100,9116290,5420,5420,5420,5420,0
20240626,182000,9116290,5420,5420,5420,5420,0
20240626,181900,9116290,5420,5420,5420,5420,0
20240626,181800,9116290,5420,5420,5420,5420,0
20240626,181700,9116290,5420,5420,5420,5420,0
20240626,181600,9116290,5420,5420,5420,5420,0
20240626,181500,9116290,5420,5420,5420,5420,0
20240626,181400,9116290,5420,5420,5420,5420,0
20240626,181300,9116290,5420,5420,5420,5420,0
20240626,181200,9116290,5420,5420,5420,5420,0
20240626,181100,9116290,5420,5420,5420,5420,0
20240626,181000,9116290,5420,5420,5420,5420,0
20240626,180900,9116290,5420,5420,5420,5420,0
20240626,180800,9116290,5420,5420,5420,5420,0
20240626,180700,9116290,5420,5420,5420,5420,0
20240626,180600,9116290,5420,5420,5420,5420,0
20240626,180500,9116290,5420,5420,5420,5420,0
20240626,180400,9116290,5420,5420,5420,5420,0
20240626,180300,9116290,5420,5420,5420,5420,0
20240626,180200,9116290,5420,5420,5420,5420,0
20240626,180100,9116290,5420,5420,5420,5420,0
20240626,180000,9116290,5420,5420,5420,5420,0
20240626,175900,9116290,5420,5420,5420,5420,0
20240626,175800,9116290,5420,5420,5420,5420,0
20240626,175700,9116290,5420,5420,5420,5420,0
20240626,175600,9116290,5420,5420,5420,5420,168
20240626,175500,9116290,5420,5420,5420,5420,0
20240626,175400,9116290,5420,5420,5420,5420,0
20240626,175300,9116290,5420,5420,5420,5420,0
20240626,175200,9116290,5420,5420,5420,5420,0
20240626,175100,9116290,5420,5420,5420,5420,0
20240626,175000,9116290,5420,5420,5420,5420,0
20240626,174900,9116290,5420,5420,5420,5420,0
20240626,174800,9116290,5420,5420,5420,5420,0
20240626,174700,9116290,5420,5420,5420,5420,0
20240626,174600,9116290,5420,5420,5420,5420,0
20240626,174500,9116290,5420,5420,5420,5420,0
20240626,174400,9116290,5420,5420,5420,5420,0
20240626,174300,9116290,5420,5420,5420,5420,0
20240626,174200,9116290,5420,5420,5420,5420,0
20240626,174100,9116290,5420,5420,5420,5420,0
20240626,174000,9116290,5420,5420,5420,5420,0
20240626,173900,9116290,5420,5420,5420,5420,0
20240626,173800,9116290,5420,5420,5420,5420,0
20240626,173700,9116290,5420,5420,5420,5420,0
20240626,173600,9116290,5420,5420,5420,5420,0
20240626,173500,9116290,5420,5420,5420,5420,0
20240626,173400,9116290,5420,5420,5420,5420,0
20240626,173300,9116290,5420,5420,5420,5420,0
20240626,173200,9116290,5420,5420,5420,5420,0
20240626,173100,9116290,5420,5420,5420,5420,0
20240626,173000,9116290,5420,5420,5420,5420,0
20240626,172900,9116290,5420,5420,5420,5420,0
20240626,172800,9116290,5420,5420,5420,5420,0
20240626,172700,9116290,5420,5420,5420,5420,0
20240626,172600,9116290,5420,5420,5420,5420,168
20240626,172500,9116290,5420,5420,5420,5420,0
20240626,172400,9116290,5420,5420,5420,5420,0
20240626,172300,9116290,5420,5420,5420,5420,0
20240626,172200,9116290,5420,5420,5420,5420,0
20240626,172100,9116290,5420,5420,5420,5420,0
20240626,172000,9116290,5420,5420,5420,5420,0
20240626,171900,9116290,5420,5420,5420,5420,0
20240626,171800,9116290,5420,5420,5420,5420,0
20240626,171700,9116290,5420,5420,5420,5420,0
20240626,171600,9116290,5420,5420,5420,5420,0
20240626,171500,9116290,5420,5420,5420,5420,0
20240626,171400,9116290,5420,5420,5420,5420,0
20240626,171300,9116290,5420,5420,5420,5420,0
20240626,171200,9116290,5420,5420,5420,5420,0
20240626,171100,9116290,5420,5420,5420,5420,0
20240626,171000,9116290,5420,5420,5420,5420,0
20240626,170900,9116290,5420,5420,5420,5420,0
20240626,170800,9116290,5420,5420,5420,5420,0
20240626,170700,9116290,5420,5420,5420,5420,0
20240626,170600,9116290,5420,5420,5420,5420,0
20240626,170500,9116290,5420,5420,5420,5420,0
20240626,170400,9116290,5420,5420,5420,5420,0
20240626,170300,9116290,5420,5420,5420,5420,0
20240626,170200,9116290,5420,5420,5420,5420,0
20240626,170100,9116290,5420,5420,5420,5420,0
20240626,170000,9116290,5420,5420,5420,5420,0
20240626,165900,9116290,5420,5420,5420,5420,0
20240626,165800,9116290,5420,5420,5420,5420,0
20240626,165700,9116290,5420,5420,5420,5420,0
20240626,165600,9116290,5420,5420,5420,5420,168
20240626,165500,9116290,5420,5420,5420,5420,0
20240626,165400,9116290,5420,5420,5420,5420,0
20240626,165300,9116290,5420,5420,5420,5420,0
20240626,165200,9116290,5420,5420,5420,5420,0
20240626,165100,9116290,5420,5420,5420,5420,0
20240626,165000,9116290,5420,5420,5420,5420,0
20240626,164900,9116290,5420,5420,5420,5420,0
20240626,164800,9116290,5420,5420,5420,5420,0
20240626,164700,9116290,5420,5420,5420,5420,0
20240626,164600,9116290,5420,5420,5420,5420,0
20240626,164500,9116290,5420,5420,5420,5420,0
20240626,164400,9116290,5420,5420,5420,5420,0
20240626,164300,9116290,5420,5420,5420,5420,0
20240626,164200,9116290,5420,5420,5420,5420,0
20240626,164100,9116290,5420,5420,5420,5420,0
20240626,164000,9116290,5420,5420,5420,5420,0
20240626,163900,9116290,5420,5420,5420,5420,0
20240626,163800,9116290,5420,5420,5420,5420,0
20240626,163700,9116290,5420,5420,5420,5420,0
20240626,163600,9116290,5420,5420,5420,5420,0
20240626,163500,9116290,5420,5420,5420,5420,0
20240626,163400,9116290,5420,5420,5420,5420,0
20240626,163300,9116290,5420,5420,5420,5420,0
20240626,163200,9116290,5420,5420,5420,5420,0
20240626,163100,9116290,5420,5420,5420,5420,0
20240626,163000,9116290,5420,5420,5420,5420,0
20240626,162900,9116290,5420,5420,5420,5420,0
20240626,162800,9116290,5420,5420,5420,5420,0
20240626,162700,9116290,5420,5420,5420,5420,0
20240626,162600,9116290,5420,5420,5420,5420,168
20240626,162500,9116290,5420,5420,5420,5420,0
20240626,162400,9116290,5420,5420,5420,5420,0
20240626,162300,9116290,5420,5420,5420,5420,0
20240626,162200,9116290,5420,5420,5420,5420,0
20240626,162100,9116290,5420,5420,5420,5420,0
20240626,162000,9116290,5420,5420,5420,5420,0
20240626,161900,9116290,5420,5420,5420,5420,0
20240626,161800,9116290,5420,5420,5420,5420,0
20240626,161700,9116290,5420,5420,5420,5420,0
20240626,161600,9116290,5420,5420,5420,5420,0
20240626,161500,9116290,5420,5420,5420,5420,0
20240626,161400,9116290,5420,5420,5420,5420,0
20240626,161300,9116290,5420,5420,5420,5420,0
20240626,161200,9116290,5420,5420,5420,5420,0
20240626,161100,9116290,5420,5420,5420,5420,0
20240626,161000,9116290,5420,5420,5420,5420,0
20240626,160900,9116290,5420,5420,5420,5420,0
20240626,160800,9116290,5420,5420,5420,5420,0
20240626,160700,9116290,5420,5420,5420,5420,0
20240626,160600,9116290,5420,5420,5420,5420,0
20240626,160500,9116290,5420,5420,5420,5420,0
20240626,160400,9116290,5420,5420,5420,5420,0
20240626,160300,9116290,5420,5420,5420,5420,0
20240626,160200,9116290,5420,5420,5420,5420,0
20240626,160100,9116290,5420,5420,5420,5420,0
20240626,160000,9116290,5420,5420,5420,5420,0
20240626,155900,9116290,5420,5420,5420,5420,0
20240626,155800,9116290,5420,5420,5420,5420,0
20240626,155700,9116290,5420,5420,5420,5420,0
20240626,155600,9116290,5420,5420,5420,5420,168
20240626,155500,9116290,5420,5420,5420,5420,0
20240626,155400,9116290,5420,5420,5420,5420,0
20240626,155300,9116290,5420,5420,5420,5420,0
20240626,155200,9116290,5420,5420,5420,5420,0
20240626,155100,9116290,5420,5420,5420,5420,0
20240626,155000,9116290,5420,5420,5420,5420,0
20240626,154900,9116290,5420,5420,5420,5420,0
20240626,154800,9116290,5420,5420,5420,5420,0
20240626,154700,9116290,5420,5420,5420,5420,0
20240626,154600,9116290,5420,5420,5420,5420,0
20240626,154500,9116290,5420,5420,5420,5420,0
20240626,154400,9116290,5420,5420,5420,5420,0
20240626,154300,9116290,5420,5420,5420,5420,0
20240626,154200,9116290,5420,5420,5420,5420,0
20240626,154100,9116290,5420,5420,5420,5420,0
20240626,154000,9116290,5420,5420,5420,5420,0
20240626,153900,9116290,5420,5420,5420,5420,0
20240626,153800,9116290,5420,5420,5420,5420,0
20240626,153700,9116290,5420,5420,5420,5420,0
20240626,153600,9116290,5420,5420,5420,5420,0
20240626,153500,9116290,5420,5420,5420,5420,0
20240626,153400,9116290,5420,5420,5420,5420,0
20240626,153300,9116290,5420,5420,5420,5420,0
20240626,153200,9116290,5420,5420,5420,5420,0
20240626,153100,9116290,5420,5420,5420,5420,0
20240626,153000,9116290,5420,5420,5420,5420,168
20240626,152900,8205730,5420,5420,5420,5420,0
20240626,152800,8205730,5420,5420,5420,5420,0
20240626,152700,8205730,5420,5420,5420,5420,0
20240626,152600,8205730,5420,5420,5420,5420,0
20240626,152500,8205730,5420,5420,5420,5420,0
20240626,152400,8205730,5420,5420,5420,5420,0
20240626,152300,8205730,5420,5420,5420,5420,0
20240626,152200,8205730,5420,5420,5420,5420,0
20240626,152100,8205730,5420,5420,5420,5420,0
20240626,152000,8205730,5420,5420,5420,5420,0
20240626,151900,8205730,5420,5420,5420,5420,1
20240626,151800,8200310,5420,5410,5420,5410,32
20240626,151700,8027180,5420,5420,5420,5420,0
20240626,151600,8027180,5420,5420,5420,5420,0
20240626,151500,8027180,5420,5420,5420,5420,0
20240626,151400,8027180,5420,5420,5420,5420,0
20240626,151300,8027180,5420,5420,5420,5420,0
20240626,151200,8027180,5420,5420,5420,5420,0
20240626,151100,8027180,5420,5420,5420,5420,0
20240626,151000,8027180,5420,5420,5420,5420,0
20240626,150900,8027180,5420,5420,5420,5420,0
20240626,150800,8027180,5420,5420,5420,5420,0
20240626,150700,8027180,5420,5420,5420,5420,0
20240626,150600,8027180,5420,5420,5420,5420,0
20240626,150500,8027180,5420,5420,5420,5420,0
20240626,150400,8027180,5420,5420,5420,5420,0
20240626,150300,8027180,5420,5420,5420,5420,0
20240626,150200,8027180,5420,5420,5420,5420,0
20240626,150100,8027180,5420,5420,5420,5420,0
20240626,150000,8027180,5420,5420,5420,5420,0
20240626,145900,8027180,5420,5420,5420,5420,0
20240626,145800,8027180,5420,5420,5420,5420,0
20240626,145700,8027180,5420,5420,5420,5420,0
20240626,145600,8027180,5420,5420,5420,5420,0
20240626,145500,8027180,5420,5420,5420,5420,0
20240626,145400,8027180,5420,5420,5420,5420,0
20240626,145300,8027180,5420,5400,5420,5370,179
20240626,145200,7063080,5420,5420,5420,5420,0
20240626,145100,7063080,5420,5420,5420,5420,0
20240626,145000,7063080,5420,5420,5420,5420,0
20240626,144900,7063080,5420,5420,5420,5420,0
20240626,144800,7063080,5420,5420,5420,5420,0
20240626,144700,7063080,5420,5420,5420,5420,0
20240626,144600,7063080,5420,5420,5420,5420,0
20240626,144500,7063080,5420,5420,5420,5420,1
20240626,144400,7057660,5400,5400,5400,5400,0
20240626,144300,7057660,5400,5400,5400,5400,0
20240626,144200,7057660,5400,5400,5400,5400,2
20240626,144100,7046860,5420,5420,5420,5420,0
20240626,144000,7046860,5420,5420,5420,5420,0
20240626,143900,7046860,5420,5420,5420,5420,0
20240626,143800,7046860,5420,5420,5420,5420,0
20240626,143700,7046860,5420,5420,5420,5420,0
20240626,143600,7046860,5420,5420,5420,5420,10
20240626,143500,6992660,5420,5420,5420,5420,0
20240626,143400,6992660,5420,5410,5420,5410,4
20240626,143300,6971000,5410,5410,5410,5410,1
20240626,143200,6965590,5410,5410,5410,5410,0
20240626,143100,6965590,5410,5410,5410,5410,0
20240626,143000,6965590,5410,5410,5410,5410,0
20240626,142900,6965590,5410,5410,5410,5410,0
20240626,142800,6965590,5410,5410,5410,5410,0
20240626,142700,6965590,5410,5410,5410,5410,0
20240626,142600,6965590,5410,5410,5410,5410,0
20240626,142500,6965590,5410,5410,5410,5410,0
20240626,142400,6965590,5410,5410,5410,5410,0
20240626,142300,6965590,5410,5410,5410,5410,0
20240626,142200,6965590,5410,5410,5410,5410,0
20240626,142100,6965590,5410,5410,5410,5410,0
20240626,142000,6965590,5410,5410,5410,5410,0
20240626,141900,6965590,5410,5410,5410,5410,0
20240626,141800,6965590,5410,5410,5410,5410,0
20240626,141700,6965590,5410,5400,5410,5400,2
20240626,141600,6954780,5400,5400,5400,5400,1
20240626,141500,6949380,5420,5420,5420,5420,0
20240626,141400,6949380,5420,5420,5420,5420,0
20240626,141300,6949380,5420,5420,5420,5420,0
20240626,141200,6949380,5420,5420,5420,5420,0
20240626,141100,6949380,5420,5420,5420,5420,0
20240626,141000,6949380,5420,5420,5420,5420,0
20240626,140900,6949380,5420,5420,5420,5420,0
20240626,140800,6949380,5420,5420,5420,5420,0
20240626,140700,6949380,5420,5420,5420,5420,0
20240626,140600,6949380,5420,5420,5420,5420,0
20240626,140500,6949380,5420,5420,5420,5420,0
20240626,140400,6949380,5420,5420,5420,5420,0
20240626,140300,6949380,5420,5420,5420,5420,0
20240626,140200,6949380,5420,5420,5420,5420,0
20240626,140100,6949380,5420,5420,5420,5420,0
20240626,140000,6949380,5420,5420,5420,5420,0
20240626,135900,6949380,5420,5420,5420,5420,0
20240626,135800,6949380,5420,5420,5420,5420,0
20240626,135700,6949380,5420,5420,5420,5420,0
20240626,135600,6949380,5420,5420,5420,5420,0
20240626,135500,6949380,5420,5420,5420,5420,0
20240626,135400,6949380,5420,5420,5420,5420,0
20240626,135300,6949380,5420,5420,5420,5420,0
20240626,135200,6949380,5420,5420,5420,5420,0
20240626,135100,6949380,5420,5420,5420,5420,0
20240626,135000,6949380,5420,5400,5420,5400,2
20240626,134900,6938560,5400,5400,5400,5400,50
20240626,134800,6668560,5410,5410,5410,5410,0
20240626,134700,6668560,5410,5410,5410,5410,0
20240626,134600,6668560,5410,5410,5410,5410,0
20240626,134500,6668560,5410,5410,5410,5410,1
20240626,134400,6663150,5400,5400,5400,5400,0
20240626,134300,6663150,5400,5400,5400,5400,1
20240626,134200,6657750,5410,5410,5410,5410,0
20240626,134100,6657750,5410,5410,5410,5410,0
20240626,134000,6657750,5410,5410,5410,5410,0
20240626,133900,6657750,5410,5410,5410,5410,1
20240626,133800,6652340,5410,5410,5410,5410,0
20240626,133700,6652340,5410,5410,5410,5410,0
20240626,133600,6652340,5410,5410,5410,5410,0
20240626,133500,6652340,5410,5410,5410,5410,0
20240626,133400,6652340,5410,5410,5410,5410,0
20240626,133300,6652340,5410,5410,5410,5410,0
20240626,133200,6652340,5410,5410,5410,5410,0
20240626,133100,6652340,5410,5410,5410,5410,0
20240626,133000,6652340,5410,5410,5410,5410,0
20240626,132900,6652340,5410,5410,5410,5410,0
20240626,132800,6652340,5410,5410,5410,5410,0
20240626,132700,6652340,5410,5410,5410,5410,1
20240626,132600,6646930,5430,5430,5430,5430,0
20240626,132500,6646930,5430,5430,5430,5430,0
20240626,132400,6646930,5430,5430,5430,5430,0
20240626,132300,6646930,5430,5430,5430,5430,0
20240626,132200,6646930,5430,5430,5430,5430,0
20240626,132100,6646930,5430,5430,5430,5430,0
20240626,132000,6646930,5430,5430,5430,5430,0
20240626,131900,6646930,5430,5430,5430,5430,0
20240626,131800,6646930,5430,5430,5430,5430,0
20240626,131700,6646930,5430,5430,5430,5430,0
20240626,131600,6646930,5430,5430,5430,5430,1
20240626,131500,6641500,5420,5430,5430,5420,2
20240626,131400,6630650,5410,5410,5410,5410,0
20240626,131300,6630650,5410,5410,5410,5410,0
20240626,131200,6630650,5410,5410,5410,5410,0
20240626,131100,6630650,5410,5410,5410,5410,0
20240626,131000,6630650,5410,5410,5410,5410,0
20240626,130900,6630650,5410,5410,5410,5410,0
20240626,130800,6630650,5410,5410,5410,5410,0
20240626,130700,6630650,5410,5410,5410,5410,0
20240626,130600,6630650,5410,5410,5410,5410,0
20240626,130500,6630650,5410,5410,5410,5410,0
20240626,130400,6630650,5410,5410,5410,5410,5
20240626,130300,6603600,5410,5410,5410,5410,0
20240626,130200,6603600,5410,5410,5410,5410,0
20240626,130100,6603600,5410,5410,5410,5410,0
20240626,130000,6603600,5410,5410,5410,5410,0
20240626,125900,6603600,5410,5410,5410,5410,0
20240626,125800,6603600,5410,5410,5410,5410,0
20240626,125700,6603600,5410,5410,5410,5410,0
20240626,125600,6603600,5410,5410,5410,5410,0
20240626,125500,6603600,5410,5410,5410,5410,0
20240626,125400,6603600,5410,5410,5410,5410,0
20240626,125300,6603600,5410,5410,5410,5410,0
20240626,125200,6603600,5410,5410,5410,5410,0
20240626,125100,6603600,5410,5410,5410,5410,0
20240626,125000,6603600,5410,5410,5410,5410,0
20240626,124900,6603600,5410,5410,5410,5410,0
20240626,124800,6603600,5410,5410,5410,5410,0
20240626,124700,6603600,5410,5410,5410,5410,0
20240626,124600,6603600,5410,5410,5410,5410,0
20240626,124500,6603600,5410,5410,5410,5410,0
20240626,124400,6603600,5410,5410,5410,5410,1
20240626,124300,6598190,5390,5390,5390,5390,0
20240626,124200,6598190,5390,5390,5390,5390,0
20240626,124100,6598190,5390,5390,5390,5390,0
20240626,124000,6598190,5390,5390,5390,5390,0
20240626,123900,6598190,5390,5390,5390,5390,0
20240626,123800,6598190,5390,5390,5390,5390,0
20240626,123700,6598190,5390,5390,5390,5390,0
20240626,123600,6598190,5390,5410,5410,5390,31
20240626,123500,6430790,5460,5460,5460,5460,0
20240626,123400,6430790,5460,5460,5460,5460,0
20240626,123300,6430790,5460,5460,5460,5460,0
20240626,123200,6430790,5460,5460,5460,5460,0
20240626,123100,6430790,5460,5460,5460,5460,0
20240626,123000,6430790,5460,5460,5460,5460,0
20240626,122900,6430790,5460,5460,5460,5460,0
20240626,122800,6430790,5460,5460,5460,5460,0
20240626,122700,6430790,5460,5460,5460,5460,0
20240626,122600,6430790,5460,5460,5460,5460,0
20240626,122500,6430790,5460,5460,5460,5460,0
20240626,122400,6430790,5460,5460,5460,5460,0
20240626,122300,6430790,5460,5460,5460,5460,0
20240626,122200,6430790,5460,5460,5460,5460,0
20240626,122100,6430790,5460,5460,5460,5460,0
20240626,122000,6430790,5460,5460,5460,5460,0
20240626,121900,6430790,5460,5460,5460,5460,0
20240626,121800,6430790,5460,5460,5460,5460,0
20240626,121700,6430790,5460,5460,5460,5460,0
20240626,121600,6430790,5460,5460,5460,5460,0
20240626,121500,6430790,5460,5460,5460,5460,0
20240626,121400,6430790,5460,5460,5460,5460,0
20240626,121300,6430790,5460,5460,5460,5460,0
20240626,121200,6430790,5460,5460,5460,5460,0
20240626,121100,6430790,5460,5460,5460,5460,0
20240626,121000,6430790,5460,5460,5460,5460,0
20240626,120900,6430790,5460,5460,5460,5460,0
20240626,120800,6430790,5460,5460,5460,5460,0
20240626,120700,6430790,5460,5460,5460,5460,0
20240626,120600,6430790,5460,5460,5460,5460,0
20240626,120500,6430790,5460,5460,5460,5460,0
20240626,120400,6430790,5460,5460,5460,5460,0
20240626,120300,6430790,5460,5460,5460,5460,0
20240626,120200,6430790,5460,5460,5460,5460,0
20240626,120100,6430790,5460,5460,5460,5460,0
20240626,120000,6430790,5460,5460,5460,5460,0
20240626,115900,6430790,5460,5460,5460,5460,0
20240626,115800,6430790,5460,5460,5460,5460,0
20240626,115700,6430790,5460,5460,5460,5460,0
20240626,115600,6430790,5460,5460,5460,5460,0
20240626,115500,6430790,5460,5460,5460,5460,0
20240626,115400,6430790,5460,5460,5460,5460,0
20240626,115300,6430790,5460,5460,5460,5460,0
20240626,115200,6430790,5460,5460,5460,5460,0
20240626,115100,6430790,5460,5460,5460,5460,0
20240626,115000,6430790,5460,5460,5460,5460,0
20240626,114900,6430790,5460,5460,5460,5460,0
20240626,114800,6430790,5460,5460,5460,5460,0
20240626,114700,6430790,5460,5460,5460,5460,0
20240626,114600,6430790,5460,5460,5460,5460,0
20240626,114500,6430790,5460,5460,5460,5460,0
20240626,114400,6430790,5460,5460,5460,5460,0
20240626,114300,6430790,5460,5460,5460,5460,0
20240626,114200,6430790,5460,5460,5460,5460,1
20240626,114100,6425330,5460,5460,5460,5460,0
20240626,114000,6425330,5460,5460,5460,5460,10
20240626,113900,6370730,5450,5450,5450,5450,0
20240626,113800,6370730,5450,5450,5450,5450,0
20240626,113700,6370730,5450,5450,5450,5450,0
20240626,113600,6370730,5450,5450,5450,5450,0
20240626,113500,6370730,5450,5450,5450,5450,0
20240626,113400,6370730,5450,5450,5450,5450,0
20240626,113300,6370730,5450,5450,5450,5450,0
20240626,113200,6370730,5450,5450,5450,5450,0
20240626,113100,6370730,5450,5450,5450,5450,0
20240626,113000,6370730,5450,5450,5450,5450,0
20240626,112900,6370730,5450,5450,5450,5450,0
20240626,112800,6370730,5450,5450,5450,5450,0
20240626,112700,6370730,5450,5450,5450,5450,0
20240626,112600,6370730,5450,5450,5450,5450,0
20240626,112500,6370730,5450,5450,5450,5450,0
20240626,112400,6370730,5450,5450,5450,5450,0
20240626,112300,6370730,5450,5450,5450,5450,0
20240626,112200,6370730,5450,5450,5450,5450,0
20240626,112100,6370730,5450,5450,5450,5450,0
20240626,112000,6370730,5450,5450,5450,5450,0
20240626,111900,6370730,5450,5450,5450,5450,0
20240626,111800,6370730,5450,5450,5450,5450,0
20240626,111700,6370730,5450,5450,5450,5450,0
20240626,111600,6370730,5450,5450,5450,5450,0
20240626,111500,6370730,5450,5450,5450,5450,0
20240626,111400,6370730,5450,5450,5450,5450,1
20240626,111300,6365280,5400,5400,5400,5400,0
20240626,111200,6365280,5400,5400,5400,5400,0
20240626,111100,6365280,5400,5400,5400,5400,0
20240626,111000,6365280,5400,5400,5400,5400,0
20240626,110900,6365280,5400,5430,5430,5400,37
20240626,110800,6165040,5460,5460,5460,5460,0
20240626,110700,6165040,5460,5460,5460,5460,0
20240626,110600,6165040,5460,5460,5460,5460,0
20240626,110500,6165040,5460,5460,5460,5460,0
20240626,110400,6165040,5460,5460,5460,5460,0
20240626,110300,6165040,5460,5460,5460,5460,0
20240626,110200,6165040,5460,5460,5460,5460,0
20240626,110100,6165040,5460,5460,5460,5460,0
20240626,110000,6165040,5460,5460,5460,5460,0
20240626,105900,6165040,5460,5460,5460,5460,0
20240626,105800,6165040,5460,5460,5460,5460,0
20240626,105700,6165040,5460,5460,5460,5460,0
20240626,105600,6165040,5460,5460,5460,5460,0
20240626,105500,6165040,5460,5460,5460,5460,0
20240626,105400,6165040,5460,5460,5460,5460,0
20240626,105300,6165040,5460,5460,5460,5460,0
20240626,105200,6165040,5460,5460,5460,5460,0
20240626,105100,6165040,5460,5460,5460,5460,0
20240626,105000,6165040,5460,5460,5460,5460,0
20240626,104900,6165040,5460,5460,5460,5460,0
20240626,104800,6165040,5460,5460,5460,5460,0
20240626,104700,6165040,5460,5460,5460,5460,0
20240626,104600,6165040,5460,5460,5460,5460,0
20240626,104500,6165040,5460,5460,5460,5460,0
20240626,104400,6165040,5460,5460,5460,5460,0
20240626,104300,6165040,5460,5460,5460,5460,501
20240626,104200,3429580,5460,5460,5460,5460,0
20240626,104100,3429580,5460,5460,5460,5460,0
20240626,104000,3429580,5460,5460,5460,5460,0
20240626,103900,3429580,5460,5460,5460,5460,0
20240626,103800,3429580,5460,5460,5460,5460,0
20240626,103700,3429580,5460,5460,5460,5460,0
20240626,103600,3429580,5460,5460,5460,5460,0
20240626,103500,3429580,5460,5460,5460,5460,0
20240626,103400,3429580,5460,5460,5460,5460,0
20240626,103300,3429580,5460,5460,5460,5460,0
20240626,103200,3429580,5460,5460,5460,5460,0
20240626,103100,3429580,5460,5460,5460,5460,0
20240626,103000,3429580,5460,5460,5460,5460,0
20240626,102900,3429580,5460,5460,5460,5460,0
20240626,102800,3429580,5460,5460,5460,5460,0
20240626,102700,3429580,5460,5460,5460,5460,0
20240626,102600,3429580,5460,5460,5460,5460,0
20240626,102500,3429580,5460,5460,5460,5460,0
20240626,102400,3429580,5460,5460,5460,5460,0
20240626,102300,3429580,5460,5460,5460,5460,0
20240626,102200,3429580,5460,5460,5460,5460,0
20240626,102100,3429580,5460,5460,5460,5460,0
20240626,102000,3429580,5460,5460,5460,5460,0
20240626,101900,3429580,5460,5460,5460,5460,0
20240626,101800,3429580,5460,5460,5460,5460,0
20240626,101700,3429580,5460,5460,5460,5460,0
20240626,101600,3429580,5460,5460,5460,5460,0
20240626,101500,3429580,5460,5460,5460,5460,0
20240626,101400,3429580,5460,5460,5460,5460,1
20240626,101300,3424120,5460,5460,5460,5460,0
20240626,101200,3424120,5460,5460,5460,5460,1
20240626,101100,3418660,5420,5440,5440,5420,8
20240626,101000,3375230,5460,5460,5460,5460,0
20240626,100900,3375230,5460,5460,5460,5460,0
20240626,100800,3375230,5460,5460,5460,5460,0
20240626,100700,3375230,5460,5460,5460,5460,0
20240626,100600,3375230,5460,5460,5460,5460,0
20240626,100500,3375230,5460,5460,5460,5460,0
20240626,100400,3375230,5460,5460,5460,5460,0
20240626,100300,3375230,5460,5460,5460,5460,0
20240626,100200,3375230,5460,5460,5460,5460,0
20240626,100100,3375230,5460,5460,5460,5460,0
20240626,100000,3375230,5460,5460,5460,5460,0
20240626,095900,3375230,5460,5460,5460,5460,3
20240626,095800,3358850,5440,5460,5460,5440,2
20240626,095700,3347950,5450,5450,5450,5450,0
20240626,095600,3347950,5450,5450,5450,5450,0
20240626,095500,3347950,5450,5450,5450,5450,0
20240626,095400,3347950,5450,5450,5450,5450,0
20240626,095300,3347950,5450,5450,5450,5450,3
20240626,095200,3331600,5460,5460,5460,5460,0
20240626,095100,3331600,5460,5460,5460,5460,52
20240626,095000,3047680,5490,5490,5490,5490,0
20240626,094900,3047680,5490,5490,5490,5490,0
20240626,094800,3047680,5490,5490,5490,5490,0
20240626,094700,3047680,5490,5490,5490,5490,0
20240626,094600,3047680,5490,5490,5490,5490,0
20240626,094500,3047680,5490,5490,5490,5490,0
20240626,094400,3047680,5490,5490,5490,5490,0
20240626,094300,3047680,5490,5490,5490,5490,0
20240626,094200,3047680,5490,5490,5490,5490,0
20240626,094100,3047680,5490,5490,5490,5490,500
20240626,094000,302680,5500,5500,5500,5500,0
20240626,093900,302680,5500,5500,5500,5500,0
20240626,093800,302680,5500,5500,5500,5500,0
20240626,093700,302680,5500,5500,5500,5500,0
20240626,093600,302680,5500,5500,5500,5500,0
20240626,093500,302680,5500,5500,5500,5500,0
20240626,093400,302680,5500,5500,5500,5500,0
20240626,093300,302680,5500,5500,5500,5500,0
20240626,093200,302680,5500,5500,5500,5500,0
20240626,093100,302680,5500,5500,5500,5500,0
20240626,093000,302680,5500,5500,5500,5500,0
20240626,092900,302680,5500,5500,5500,5500,0
20240626,092800,302680,5500,5500,5500,5500,0
20240626,092700,302680,5500,5500,5500,5500,0
20240626,092600,302680,5500,5500,5500,5500,0
20240626,092500,302680,5500,5500,5500,5500,0
20240626,092400,302680,5500,5500,5500,5500,0
20240626,092300,302680,5500,5500,5500,5500,3
20240626,092200,286180,5500,5500,5500,5500,0
20240626,092100,286180,5500,5500,5500,5500,0
20240626,092000,286180,5500,5500,5500,5500,0
20240626,091900,286180,5500,5500,5500,5500,16
20240626,091800,198180,5500,5500,5500,5500,0
20240626,091700,198180,5500,5500,5500,5500,10
20240626,091600,143180,5500,5500,5500,5500,1
20240626,091500,137680,5470,5470,5470,5470,0
20240626,091400,137680,5470,5470,5470,5470,0
20240626,091300,137680,5470,5470,5470,5470,0
20240626,091200,137680,5470,5470,5470,5470,0
20240626,091100,137680,5470,5470,5470,5470,0
20240626,091000,137680,5470,5470,5470,5470,0
20240626,090900,137680,5470,5470,5470,5470,0
20240626,090800,137680,5470,5470,5470,5470,1
20240626,090700,132210,5520,5510,5520,5510,2
20240626,090600,121180,5490,5490,5490,5490,2
20240626,090500,110200,5460,5460,5460,5460,0
20240626,090400,110200,5460,5460,5460,5460,1
20240626,090300,104740,5460,5460,5460,5460,0
20240626,090200,104740,5460,5460,5460,5460,0
20240626,090100,104740,5460,5460,5460,5460,0
20240626,090000,104740,5460,5530,5530,5410,19