KissMeData/123700/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,202000,74177175,3575,3575,3575,3575,1129
20240626,201900,74177175,3575,3575,3575,3575,0
20240626,201800,74177175,3575,3575,3575,3575,0
20240626,201700,74177175,3575,3575,3575,3575,0
20240626,201600,74177175,3575,3575,3575,3575,0
20240626,201500,74177175,3575,3575,3575,3575,0
20240626,201400,74177175,3575,3575,3575,3575,0
20240626,201300,74177175,3575,3575,3575,3575,0
20240626,201200,74177175,3575,3575,3575,3575,0
20240626,201100,74177175,3575,3575,3575,3575,0
20240626,201000,74177175,3575,3575,3575,3575,0
20240626,200900,74177175,3575,3575,3575,3575,0
20240626,200800,74177175,3575,3575,3575,3575,0
20240626,200700,74177175,3575,3575,3575,3575,0
20240626,200600,74177175,3575,3575,3575,3575,0
20240626,200500,74177175,3575,3575,3575,3575,0
20240626,200400,74177175,3575,3575,3575,3575,0
20240626,200300,74177175,3575,3575,3575,3575,0
20240626,200200,74177175,3575,3575,3575,3575,0
20240626,200100,74177175,3575,3575,3575,3575,0
20240626,200000,74177175,3575,3575,3575,3575,0
20240626,195900,74177175,3575,3575,3575,3575,0
20240626,195800,74177175,3575,3575,3575,3575,0
20240626,195700,74177175,3575,3575,3575,3575,0
20240626,195600,74177175,3575,3575,3575,3575,0
20240626,195500,74177175,3575,3575,3575,3575,0
20240626,195400,74177175,3575,3575,3575,3575,0
20240626,195300,74177175,3575,3575,3575,3575,0
20240626,195200,74177175,3575,3575,3575,3575,0
20240626,195100,74177175,3575,3575,3575,3575,0
20240626,195000,74177175,3575,3575,3575,3575,1129
20240626,194900,74177175,3575,3575,3575,3575,0
20240626,194800,74177175,3575,3575,3575,3575,0
20240626,194700,74177175,3575,3575,3575,3575,0
20240626,194600,74177175,3575,3575,3575,3575,0
20240626,194500,74177175,3575,3575,3575,3575,0
20240626,194400,74177175,3575,3575,3575,3575,0
20240626,194300,74177175,3575,3575,3575,3575,0
20240626,194200,74177175,3575,3575,3575,3575,0
20240626,194100,74177175,3575,3575,3575,3575,0
20240626,194000,74177175,3575,3575,3575,3575,0
20240626,193900,74177175,3575,3575,3575,3575,0
20240626,193800,74177175,3575,3575,3575,3575,0
20240626,193700,74177175,3575,3575,3575,3575,0
20240626,193600,74177175,3575,3575,3575,3575,0
20240626,193500,74177175,3575,3575,3575,3575,0
20240626,193400,74177175,3575,3575,3575,3575,0
20240626,193300,74177175,3575,3575,3575,3575,0
20240626,193200,74177175,3575,3575,3575,3575,0
20240626,193100,74177175,3575,3575,3575,3575,0
20240626,193000,74177175,3575,3575,3575,3575,0
20240626,192900,74177175,3575,3575,3575,3575,0
20240626,192800,74177175,3575,3575,3575,3575,0
20240626,192700,74177175,3575,3575,3575,3575,0
20240626,192600,74177175,3575,3575,3575,3575,0
20240626,192500,74177175,3575,3575,3575,3575,0
20240626,192400,74177175,3575,3575,3575,3575,0
20240626,192300,74177175,3575,3575,3575,3575,0
20240626,192200,74177175,3575,3575,3575,3575,0
20240626,192100,74177175,3575,3575,3575,3575,0
20240626,192000,74177175,3575,3575,3575,3575,1129
20240626,191900,74177175,3575,3575,3575,3575,0
20240626,191800,74177175,3575,3575,3575,3575,0
20240626,191700,74177175,3575,3575,3575,3575,0
20240626,191600,74177175,3575,3575,3575,3575,0
20240626,191500,74177175,3575,3575,3575,3575,0
20240626,191400,74177175,3575,3575,3575,3575,0
20240626,191300,74177175,3575,3575,3575,3575,0
20240626,191200,74177175,3575,3575,3575,3575,0
20240626,191100,74177175,3575,3575,3575,3575,0
20240626,191000,74177175,3575,3575,3575,3575,0
20240626,190900,74177175,3575,3575,3575,3575,0
20240626,190800,74177175,3575,3575,3575,3575,0
20240626,190700,74177175,3575,3575,3575,3575,0
20240626,190600,74177175,3575,3575,3575,3575,0
20240626,190500,74177175,3575,3575,3575,3575,0
20240626,190400,74177175,3575,3575,3575,3575,0
20240626,190300,74177175,3575,3575,3575,3575,0
20240626,190200,74177175,3575,3575,3575,3575,0
20240626,190100,74177175,3575,3575,3575,3575,0
20240626,190000,74177175,3575,3575,3575,3575,0
20240626,185900,74177175,3575,3575,3575,3575,0
20240626,185800,74177175,3575,3575,3575,3575,0
20240626,185700,74177175,3575,3575,3575,3575,0
20240626,185600,74177175,3575,3575,3575,3575,0
20240626,185500,74177175,3575,3575,3575,3575,0
20240626,185400,74177175,3575,3575,3575,3575,0
20240626,185300,74177175,3575,3575,3575,3575,0
20240626,185200,74177175,3575,3575,3575,3575,0
20240626,185100,74177175,3575,3575,3575,3575,0
20240626,185000,74177175,3575,3575,3575,3575,1129
20240626,184900,74177175,3575,3575,3575,3575,0
20240626,184800,74177175,3575,3575,3575,3575,0
20240626,184700,74177175,3575,3575,3575,3575,0
20240626,184600,74177175,3575,3575,3575,3575,0
20240626,184500,74177175,3575,3575,3575,3575,0
20240626,184400,74177175,3575,3575,3575,3575,0
20240626,184300,74177175,3575,3575,3575,3575,0
20240626,184200,74177175,3575,3575,3575,3575,0
20240626,184100,74177175,3575,3575,3575,3575,0
20240626,184000,74177175,3575,3575,3575,3575,0
20240626,183900,74177175,3575,3575,3575,3575,0
20240626,183800,74177175,3575,3575,3575,3575,0
20240626,183700,74177175,3575,3575,3575,3575,0
20240626,183600,74177175,3575,3575,3575,3575,0
20240626,183500,74177175,3575,3575,3575,3575,0
20240626,183400,74177175,3575,3575,3575,3575,0
20240626,183300,74177175,3575,3575,3575,3575,0
20240626,183200,74177175,3575,3575,3575,3575,0
20240626,183100,74177175,3575,3575,3575,3575,0
20240626,183000,74177175,3575,3575,3575,3575,0
20240626,182900,74177175,3575,3575,3575,3575,0
20240626,182800,74177175,3575,3575,3575,3575,0
20240626,182700,74177175,3575,3575,3575,3575,0
20240626,182600,74177175,3575,3575,3575,3575,0
20240626,182500,74177175,3575,3575,3575,3575,0
20240626,182400,74177175,3575,3575,3575,3575,0
20240626,182300,74177175,3575,3575,3575,3575,0
20240626,182200,74177175,3575,3575,3575,3575,0
20240626,182100,74177175,3575,3575,3575,3575,0
20240626,182000,74177175,3575,3575,3575,3575,1129
20240626,181900,74177175,3575,3575,3575,3575,0
20240626,181800,74177175,3575,3575,3575,3575,0
20240626,181700,74177175,3575,3575,3575,3575,0
20240626,181600,74177175,3575,3575,3575,3575,0
20240626,181500,74177175,3575,3575,3575,3575,0
20240626,181400,74177175,3575,3575,3575,3575,0
20240626,181300,74177175,3575,3575,3575,3575,0
20240626,181200,74177175,3575,3575,3575,3575,0
20240626,181100,74177175,3575,3575,3575,3575,0
20240626,181000,74177175,3575,3575,3575,3575,0
20240626,180900,74177175,3575,3575,3575,3575,0
20240626,180800,74177175,3575,3575,3575,3575,0
20240626,180700,74177175,3575,3575,3575,3575,0
20240626,180600,74177175,3575,3575,3575,3575,0
20240626,180500,74177175,3575,3575,3575,3575,0
20240626,180400,74177175,3575,3575,3575,3575,0
20240626,180300,74177175,3575,3575,3575,3575,0
20240626,180200,74177175,3575,3575,3575,3575,0
20240626,180100,74177175,3575,3575,3575,3575,0
20240626,180000,74177175,3575,3575,3575,3575,0
20240626,175900,74177175,3575,3575,3575,3575,0
20240626,175800,74177175,3575,3575,3575,3575,0
20240626,175700,74177175,3575,3575,3575,3575,0
20240626,175600,74177175,3575,3575,3575,3575,0
20240626,175500,74177175,3575,3575,3575,3575,0
20240626,175400,74177175,3575,3575,3575,3575,0
20240626,175300,74177175,3575,3575,3575,3575,0
20240626,175200,74177175,3575,3575,3575,3575,0
20240626,175100,74177175,3575,3575,3575,3575,0
20240626,175000,74177175,3575,3575,3575,3575,1129
20240626,174900,74177175,3575,3575,3575,3575,0
20240626,174800,74177175,3575,3575,3575,3575,0
20240626,174700,74177175,3575,3575,3575,3575,0
20240626,174600,74177175,3575,3575,3575,3575,0
20240626,174500,74177175,3575,3575,3575,3575,0
20240626,174400,74177175,3575,3575,3575,3575,0
20240626,174300,74177175,3575,3575,3575,3575,0
20240626,174200,74177175,3575,3575,3575,3575,0
20240626,174100,74177175,3575,3575,3575,3575,0
20240626,174000,74177175,3575,3575,3575,3575,0
20240626,173900,74177175,3575,3575,3575,3575,0
20240626,173800,74177175,3575,3575,3575,3575,0
20240626,173700,74177175,3575,3575,3575,3575,0
20240626,173600,74177175,3575,3575,3575,3575,0
20240626,173500,74177175,3575,3575,3575,3575,0
20240626,173400,74177175,3575,3575,3575,3575,0
20240626,173300,74177175,3575,3575,3575,3575,0
20240626,173200,74177175,3575,3575,3575,3575,0
20240626,173100,74177175,3575,3575,3575,3575,0
20240626,173000,74177175,3575,3575,3575,3575,0
20240626,172900,74177175,3575,3575,3575,3575,0
20240626,172800,74177175,3575,3575,3575,3575,0
20240626,172700,74177175,3575,3575,3575,3575,0
20240626,172600,74177175,3575,3575,3575,3575,0
20240626,172500,74177175,3575,3575,3575,3575,0
20240626,172400,74177175,3575,3575,3575,3575,0
20240626,172300,74177175,3575,3575,3575,3575,0
20240626,172200,74177175,3575,3575,3575,3575,0
20240626,172100,74177175,3575,3575,3575,3575,0
20240626,172000,74177175,3575,3575,3575,3575,1129
20240626,171900,74177175,3575,3575,3575,3575,0
20240626,171800,74177175,3575,3575,3575,3575,0
20240626,171700,74177175,3575,3575,3575,3575,0
20240626,171600,74177175,3575,3575,3575,3575,0
20240626,171500,74177175,3575,3575,3575,3575,0
20240626,171400,74177175,3575,3575,3575,3575,0
20240626,171300,74177175,3575,3575,3575,3575,0
20240626,171200,74177175,3575,3575,3575,3575,0
20240626,171100,74177175,3575,3575,3575,3575,0
20240626,171000,74177175,3575,3575,3575,3575,0
20240626,170900,74177175,3575,3575,3575,3575,0
20240626,170800,74177175,3575,3575,3575,3575,0
20240626,170700,74177175,3575,3575,3575,3575,0
20240626,170600,74177175,3575,3575,3575,3575,0
20240626,170500,74177175,3575,3575,3575,3575,0
20240626,170400,74177175,3575,3575,3575,3575,0
20240626,170300,74177175,3575,3575,3575,3575,0
20240626,170200,74177175,3575,3575,3575,3575,0
20240626,170100,74177175,3575,3575,3575,3575,0
20240626,170000,74177175,3575,3575,3575,3575,0
20240626,165900,74177175,3575,3575,3575,3575,0
20240626,165800,74177175,3575,3575,3575,3575,0
20240626,165700,74177175,3575,3575,3575,3575,0
20240626,165600,74177175,3575,3575,3575,3575,0
20240626,165500,74177175,3575,3575,3575,3575,0
20240626,165400,74177175,3575,3575,3575,3575,0
20240626,165300,74177175,3575,3575,3575,3575,0
20240626,165200,74177175,3575,3575,3575,3575,0
20240626,165100,74177175,3575,3575,3575,3575,0
20240626,165000,74177175,3575,3575,3575,3575,1129
20240626,164900,74177175,3575,3575,3575,3575,0
20240626,164800,74177175,3575,3575,3575,3575,0
20240626,164700,74177175,3575,3575,3575,3575,0
20240626,164600,74177175,3575,3575,3575,3575,0
20240626,164500,74177175,3575,3575,3575,3575,0
20240626,164400,74177175,3575,3575,3575,3575,0
20240626,164300,74177175,3575,3575,3575,3575,0
20240626,164200,74177175,3575,3575,3575,3575,0
20240626,164100,74177175,3575,3575,3575,3575,0
20240626,164000,74177175,3575,3575,3575,3575,0
20240626,163900,74177175,3575,3575,3575,3575,0
20240626,163800,74177175,3575,3575,3575,3575,0
20240626,163700,74177175,3575,3575,3575,3575,0
20240626,163600,74177175,3575,3575,3575,3575,0
20240626,163500,74177175,3575,3575,3575,3575,0
20240626,163400,74177175,3575,3575,3575,3575,0
20240626,163300,74177175,3575,3575,3575,3575,0
20240626,163200,74177175,3575,3575,3575,3575,0
20240626,163100,74177175,3575,3575,3575,3575,0
20240626,163000,74177175,3575,3575,3575,3575,0
20240626,162900,74177175,3575,3575,3575,3575,0
20240626,162800,74177175,3575,3575,3575,3575,0
20240626,162700,74177175,3575,3575,3575,3575,0
20240626,162600,74177175,3575,3575,3575,3575,0
20240626,162500,74177175,3575,3575,3575,3575,0
20240626,162400,74177175,3575,3575,3575,3575,0
20240626,162300,74177175,3575,3575,3575,3575,0
20240626,162200,74177175,3575,3575,3575,3575,0
20240626,162100,74177175,3575,3575,3575,3575,0
20240626,162000,74177175,3575,3575,3575,3575,1129
20240626,161900,74177175,3575,3575,3575,3575,0
20240626,161800,74177175,3575,3575,3575,3575,0
20240626,161700,74177175,3575,3575,3575,3575,0
20240626,161600,74177175,3575,3575,3575,3575,0
20240626,161500,74177175,3575,3575,3575,3575,0
20240626,161400,74177175,3575,3575,3575,3575,0
20240626,161300,74177175,3575,3575,3575,3575,0
20240626,161200,74177175,3575,3575,3575,3575,0
20240626,161100,74177175,3575,3575,3575,3575,0
20240626,161000,74177175,3575,3575,3575,3575,0
20240626,160900,74177175,3575,3575,3575,3575,0
20240626,160800,74177175,3575,3575,3575,3575,0
20240626,160700,74177175,3575,3575,3575,3575,0
20240626,160600,74177175,3575,3575,3575,3575,0
20240626,160500,74177175,3575,3575,3575,3575,0
20240626,160400,74177175,3575,3575,3575,3575,0
20240626,160300,74177175,3575,3575,3575,3575,0
20240626,160200,74177175,3575,3575,3575,3575,0
20240626,160100,74177175,3575,3575,3575,3575,0
20240626,160000,74177175,3575,3575,3575,3575,0
20240626,155900,74177175,3575,3575,3575,3575,0
20240626,155800,74177175,3575,3575,3575,3575,0
20240626,155700,74177175,3575,3575,3575,3575,0
20240626,155600,74177175,3575,3575,3575,3575,0
20240626,155500,74177175,3575,3575,3575,3575,0
20240626,155400,74177175,3575,3575,3575,3575,0
20240626,155300,74177175,3575,3575,3575,3575,0
20240626,155200,74177175,3575,3575,3575,3575,0
20240626,155100,74177175,3575,3575,3575,3575,0
20240626,155000,74177175,3575,3575,3575,3575,1129
20240626,154900,74177175,3575,3575,3575,3575,0
20240626,154800,74177175,3575,3575,3575,3575,0
20240626,154700,74177175,3575,3575,3575,3575,0
20240626,154600,74177175,3575,3575,3575,3575,0
20240626,154500,74177175,3575,3575,3575,3575,0
20240626,154400,74177175,3575,3575,3575,3575,0
20240626,154300,74177175,3575,3575,3575,3575,0
20240626,154200,74177175,3575,3575,3575,3575,0
20240626,154100,74177175,3575,3575,3575,3575,0
20240626,154000,74177175,3575,3575,3575,3575,0
20240626,153900,74177175,3575,3575,3575,3575,0
20240626,153800,74177175,3575,3575,3575,3575,0
20240626,153700,74177175,3575,3575,3575,3575,0
20240626,153600,74177175,3575,3575,3575,3575,0
20240626,153500,74177175,3575,3575,3575,3575,0
20240626,153400,74177175,3575,3575,3575,3575,0
20240626,153300,74177175,3575,3575,3575,3575,0
20240626,153200,74177175,3575,3575,3575,3575,0
20240626,153100,74177175,3575,3575,3575,3575,0
20240626,153000,74177175,3575,3575,3575,3575,1129
20240626,152900,70141000,3575,3575,3575,3575,0
20240626,152800,70141000,3575,3575,3575,3575,0
20240626,152700,70141000,3575,3575,3575,3575,0
20240626,152600,70141000,3575,3575,3575,3575,0
20240626,152500,70141000,3575,3575,3575,3575,0
20240626,152400,70141000,3575,3575,3575,3575,0
20240626,152300,70141000,3575,3575,3575,3575,0
20240626,152200,70141000,3575,3575,3575,3575,0
20240626,152100,70141000,3575,3575,3575,3575,0
20240626,152000,70141000,3575,3575,3575,3575,0
20240626,151900,70141000,3575,3570,3575,3565,497
20240626,151800,68366840,3565,3565,3565,3565,0
20240626,151700,68366840,3565,3565,3565,3560,566
20240626,151600,66349540,3565,3565,3565,3565,0
20240626,151500,66349540,3565,3565,3565,3565,0
20240626,151400,66349540,3565,3565,3565,3565,0
20240626,151300,66349540,3565,3565,3565,3565,0
20240626,151200,66349540,3565,3565,3565,3565,0
20240626,151100,66349540,3565,3565,3565,3565,0
20240626,151000,66349540,3565,3565,3565,3565,1
20240626,150900,66345975,3565,3565,3565,3565,0
20240626,150800,66345975,3565,3565,3565,3565,9
20240626,150700,66313890,3565,3565,3565,3565,7
20240626,150600,66288935,3570,3570,3570,3570,0
20240626,150500,66288935,3570,3570,3570,3570,0
20240626,150400,66288935,3570,3570,3570,3570,0
20240626,150300,66288935,3570,3570,3570,3570,0
20240626,150200,66288935,3570,3570,3570,3570,0
20240626,150100,66288935,3570,3570,3570,3570,0
20240626,150000,66288935,3570,3570,3570,3570,1
20240626,145900,66285365,3570,3565,3570,3565,10
20240626,145800,66249705,3560,3560,3560,3560,0
20240626,145700,66249705,3560,3560,3560,3560,0
20240626,145600,66249705,3560,3560,3560,3560,0
20240626,145500,66249705,3560,3560,3560,3560,0
20240626,145400,66249705,3560,3560,3560,3560,0
20240626,145300,66249705,3560,3560,3560,3560,0
20240626,145200,66249705,3560,3560,3560,3560,0
20240626,145100,66249705,3560,3560,3560,3560,0
20240626,145000,66249705,3560,3560,3560,3560,0
20240626,144900,66249705,3560,3560,3560,3560,0
20240626,144800,66249705,3560,3560,3560,3560,0
20240626,144700,66249705,3560,3560,3560,3560,0
20240626,144600,66249705,3560,3560,3560,3560,0
20240626,144500,66249705,3560,3560,3560,3560,0
20240626,144400,66249705,3560,3560,3560,3560,720
20240626,144300,63686505,3570,3570,3570,3570,1
20240626,144200,63682935,3560,3560,3560,3560,0
20240626,144100,63682935,3560,3560,3560,3560,0
20240626,144000,63682935,3560,3560,3560,3560,0
20240626,143900,63682935,3560,3560,3560,3560,0
20240626,143800,63682935,3560,3560,3560,3560,0
20240626,143700,63682935,3560,3560,3560,3560,0
20240626,143600,63682935,3560,3560,3560,3560,60
20240626,143500,63469335,3560,3560,3560,3560,185
20240626,143400,62810735,3560,3560,3560,3560,0
20240626,143300,62810735,3560,3565,3565,3560,69
20240626,143200,62565065,3565,3565,3565,3565,1
20240626,143100,62561500,3570,3570,3570,3570,6
20240626,143000,62540080,3565,3565,3565,3565,0
20240626,142900,62540080,3565,3565,3565,3565,0
20240626,142800,62540080,3565,3565,3565,3565,0
20240626,142700,62540080,3565,3565,3565,3565,75
20240626,142600,62272705,3570,3570,3570,3570,2
20240626,142500,62265565,3565,3565,3565,3565,0
20240626,142400,62265565,3565,3565,3565,3565,0
20240626,142300,62265565,3565,3565,3565,3565,0
20240626,142200,62265565,3565,3565,3565,3565,1
20240626,142100,62262000,3565,3565,3565,3565,0
20240626,142000,62262000,3565,3565,3565,3565,0
20240626,141900,62262000,3565,3565,3565,3565,155
20240626,141800,61709425,3565,3565,3565,3565,0
20240626,141700,61709425,3565,3565,3565,3565,0
20240626,141600,61709425,3565,3565,3565,3565,50
20240626,141500,61531175,3565,3565,3565,3565,0
20240626,141400,61531175,3565,3565,3565,3565,701
20240626,141300,59032110,3565,3565,3565,3565,0
20240626,141200,59032110,3565,3565,3565,3565,1402
20240626,141100,54033980,3565,3565,3565,3565,0
20240626,141000,54033980,3565,3565,3565,3565,0
20240626,140900,54033980,3565,3565,3565,3565,2
20240626,140800,54026850,3560,3560,3560,3560,0
20240626,140700,54026850,3560,3560,3560,3560,0
20240626,140600,54026850,3560,3560,3560,3560,1
20240626,140500,54023290,3560,3560,3560,3560,0
20240626,140400,54023290,3560,3565,3565,3560,714
20240626,140300,51481400,3565,3565,3565,3565,0
20240626,140200,51481400,3565,3565,3565,3565,0
20240626,140100,51481400,3565,3565,3565,3565,0
20240626,140000,51481400,3565,3565,3565,3565,1
20240626,135900,51477835,3565,3565,3565,3565,0
20240626,135800,51477835,3565,3565,3565,3565,250
20240626,135700,50586585,3570,3570,3570,3570,0
20240626,135600,50586585,3570,3570,3570,3570,0
20240626,135500,50586585,3570,3570,3570,3570,30
20240626,135400,50479485,3560,3560,3560,3560,0
20240626,135300,50479485,3560,3560,3560,3560,0
20240626,135200,50479485,3560,3560,3560,3560,0
20240626,135100,50479485,3560,3560,3560,3560,0
20240626,135000,50479485,3560,3560,3560,3560,0
20240626,134900,50479485,3560,3560,3560,3560,0
20240626,134800,50479485,3560,3565,3565,3560,24
20240626,134700,50393990,3570,3570,3570,3570,0
20240626,134600,50393990,3570,3570,3570,3570,0
20240626,134500,50393990,3570,3570,3570,3570,150
20240626,134400,49858490,3570,3570,3570,3570,0
20240626,134300,49858490,3570,3570,3570,3570,0
20240626,134200,49858490,3570,3570,3570,3570,0
20240626,134100,49858490,3570,3570,3570,3570,0
20240626,134000,49858490,3570,3570,3570,3570,50
20240626,133900,49679990,3560,3560,3560,3560,74
20240626,133800,49416550,3560,3560,3560,3560,0
20240626,133700,49416550,3560,3560,3560,3560,10
20240626,133600,49380950,3570,3570,3570,3570,0
20240626,133500,49380950,3570,3570,3570,3570,0
20240626,133400,49380950,3570,3570,3570,3570,0
20240626,133300,49380950,3570,3570,3570,3570,0
20240626,133200,49380950,3570,3570,3570,3570,0
20240626,133100,49380950,3570,3570,3570,3570,0
20240626,133000,49380950,3570,3570,3570,3570,0
20240626,132900,49380950,3570,3570,3570,3570,0
20240626,132800,49380950,3570,3570,3570,3570,0
20240626,132700,49380950,3570,3570,3570,3570,0
20240626,132600,49380950,3570,3570,3570,3570,0
20240626,132500,49380950,3570,3570,3570,3570,0
20240626,132400,49380950,3570,3570,3570,3570,0
20240626,132300,49380950,3570,3570,3570,3570,0
20240626,132200,49380950,3570,3570,3570,3570,0
20240626,132100,49380950,3570,3570,3570,3570,2
20240626,132000,49373810,3575,3575,3575,3575,0
20240626,131900,49373810,3575,3575,3575,3575,0
20240626,131800,49373810,3575,3575,3575,3575,0
20240626,131700,49373810,3575,3575,3575,3575,0
20240626,131600,49373810,3575,3575,3575,3575,0
20240626,131500,49373810,3575,3575,3575,3575,0
20240626,131400,49373810,3575,3575,3575,3575,0
20240626,131300,49373810,3575,3575,3575,3575,0
20240626,131200,49373810,3575,3575,3575,3575,0
20240626,131100,49373810,3575,3575,3575,3575,0
20240626,131000,49373810,3575,3575,3575,3575,0
20240626,130900,49373810,3575,3575,3575,3575,0
20240626,130800,49373810,3575,3575,3575,3575,0
20240626,130700,49373810,3575,3575,3575,3575,0
20240626,130600,49373810,3575,3575,3575,3575,0
20240626,130500,49373810,3575,3575,3575,3575,0
20240626,130400,49373810,3575,3575,3575,3575,0
20240626,130300,49373810,3575,3575,3575,3575,0
20240626,130200,49373810,3575,3575,3575,3575,2
20240626,130100,49366660,3570,3565,3570,3565,4028
20240626,130000,34986840,3565,3565,3565,3565,0
20240626,125900,34986840,3565,3565,3565,3565,0
20240626,125800,34986840,3565,3565,3565,3565,0
20240626,125700,34986840,3565,3565,3565,3565,0
20240626,125600,34986840,3565,3565,3565,3565,6
20240626,125500,34965450,3565,3565,3565,3565,0
20240626,125400,34965450,3565,3565,3565,3565,0
20240626,125300,34965450,3565,3565,3565,3565,0
20240626,125200,34965450,3565,3565,3565,3565,0
20240626,125100,34965450,3565,3565,3565,3565,0
20240626,125000,34965450,3565,3565,3565,3565,5
20240626,124900,34947625,3575,3575,3575,3575,0
20240626,124800,34947625,3575,3575,3575,3575,0
20240626,124700,34947625,3575,3575,3575,3575,0
20240626,124600,34947625,3575,3575,3575,3575,0
20240626,124500,34947625,3575,3575,3575,3575,0
20240626,124400,34947625,3575,3575,3575,3575,0
20240626,124300,34947625,3575,3575,3575,3575,1493
20240626,124200,29610150,3575,3575,3575,3575,0
20240626,124100,29610150,3575,3575,3575,3575,0
20240626,124000,29610150,3575,3575,3575,3575,0
20240626,123900,29610150,3575,3575,3575,3575,0
20240626,123800,29610150,3575,3575,3575,3575,0
20240626,123700,29610150,3575,3575,3575,3575,0
20240626,123600,29610150,3575,3575,3575,3575,0
20240626,123500,29610150,3575,3575,3575,3575,0
20240626,123400,29610150,3575,3575,3575,3575,0
20240626,123300,29610150,3575,3575,3575,3575,0
20240626,123200,29610150,3575,3575,3575,3575,3
20240626,123100,29599425,3575,3575,3575,3575,0
20240626,123000,29599425,3575,3575,3575,3575,0
20240626,122900,29599425,3575,3575,3575,3575,1
20240626,122800,29595850,3575,3575,3575,3575,0
20240626,122700,29595850,3575,3575,3575,3575,0
20240626,122600,29595850,3575,3575,3575,3575,10
20240626,122500,29560100,3575,3560,3575,3560,101
20240626,122400,29200525,3560,3560,3560,3560,0
20240626,122300,29200525,3560,3560,3560,3560,0
20240626,122200,29200525,3560,3565,3565,3560,500
20240626,122100,27419795,3575,3575,3575,3575,0
20240626,122000,27419795,3575,3575,3575,3575,0
20240626,121900,27419795,3575,3575,3575,3575,0
20240626,121800,27419795,3575,3575,3575,3575,0
20240626,121700,27419795,3575,3575,3575,3575,0
20240626,121600,27419795,3575,3575,3575,3575,0
20240626,121500,27419795,3575,3575,3575,3575,0
20240626,121400,27419795,3575,3575,3575,3575,0
20240626,121300,27419795,3575,3575,3575,3575,0
20240626,121200,27419795,3575,3575,3575,3575,0
20240626,121100,27419795,3575,3575,3575,3575,0
20240626,121000,27419795,3575,3575,3575,3575,0
20240626,120900,27419795,3575,3575,3575,3575,0
20240626,120800,27419795,3575,3575,3575,3575,72
20240626,120700,27162395,3575,3575,3575,3575,0
20240626,120600,27162395,3575,3575,3575,3575,0
20240626,120500,27162395,3575,3575,3575,3575,0
20240626,120400,27162395,3575,3575,3575,3575,0
20240626,120300,27162395,3575,3575,3575,3575,0
20240626,120200,27162395,3575,3575,3575,3575,72
20240626,120100,26904995,3570,3570,3570,3570,0
20240626,120000,26904995,3570,3570,3570,3570,0
20240626,115900,26904995,3570,3570,3570,3570,0
20240626,115800,26904995,3570,3570,3570,3570,1
20240626,115700,26901425,3575,3575,3575,3575,0
20240626,115600,26901425,3575,3575,3575,3575,0
20240626,115500,26901425,3575,3575,3575,3575,0
20240626,115400,26901425,3575,3575,3575,3575,0
20240626,115300,26901425,3575,3575,3575,3575,0
20240626,115200,26901425,3575,3575,3575,3575,0
20240626,115100,26901425,3575,3575,3575,3575,4
20240626,115000,26887125,3575,3575,3575,3575,0
20240626,114900,26887125,3575,3575,3575,3575,0
20240626,114800,26887125,3575,3575,3575,3575,0
20240626,114700,26887125,3575,3575,3575,3575,0
20240626,114600,26887125,3575,3575,3575,3575,0
20240626,114500,26887125,3575,3575,3575,3575,0
20240626,114400,26887125,3575,3575,3575,3575,0
20240626,114300,26887125,3575,3575,3575,3575,0
20240626,114200,26887125,3575,3575,3575,3575,0
20240626,114100,26887125,3575,3575,3575,3575,1
20240626,114000,26883550,3575,3575,3575,3575,0
20240626,113900,26883550,3575,3575,3575,3575,0
20240626,113800,26883550,3575,3575,3575,3575,0
20240626,113700,26883550,3575,3575,3575,3575,0
20240626,113600,26883550,3575,3575,3575,3575,0
20240626,113500,26883550,3575,3570,3575,3570,8
20240626,113400,26854985,3575,3575,3575,3575,0
20240626,113300,26854985,3575,3575,3575,3575,0
20240626,113200,26854985,3575,3575,3575,3575,0
20240626,113100,26854985,3575,3575,3575,3575,0
20240626,113000,26854985,3575,3575,3575,3575,0
20240626,112900,26854985,3575,3575,3575,3575,0
20240626,112800,26854985,3575,3575,3575,3575,0
20240626,112700,26854985,3575,3575,3575,3575,0
20240626,112600,26854985,3575,3570,3575,3570,3
20240626,112500,26844265,3570,3570,3570,3570,0
20240626,112400,26844265,3570,3570,3570,3570,0
20240626,112300,26844265,3570,3570,3570,3570,0
20240626,112200,26844265,3570,3570,3570,3570,0
20240626,112100,26844265,3570,3570,3570,3570,0
20240626,112000,26844265,3570,3570,3570,3570,0
20240626,111900,26844265,3570,3570,3570,3570,0
20240626,111800,26844265,3570,3570,3570,3570,0
20240626,111700,26844265,3570,3570,3570,3570,0
20240626,111600,26844265,3570,3570,3570,3570,0
20240626,111500,26844265,3570,3575,3575,3570,3
20240626,111400,26833545,3575,3560,3575,3560,10
20240626,111300,26797930,3575,3575,3575,3575,0
20240626,111200,26797930,3575,3575,3575,3575,0
20240626,111100,26797930,3575,3575,3575,3575,0
20240626,111000,26797930,3575,3575,3575,3575,0
20240626,110900,26797930,3575,3575,3575,3575,0
20240626,110800,26797930,3575,3575,3575,3575,0
20240626,110700,26797930,3575,3575,3575,3575,1
20240626,110600,26794355,3555,3565,3565,3555,600
20240626,110500,24661050,3580,3580,3580,3580,0
20240626,110400,24661050,3580,3580,3580,3580,0
20240626,110300,24661050,3580,3580,3580,3580,0
20240626,110200,24661050,3580,3580,3580,3580,0
20240626,110100,24661050,3580,3580,3580,3580,0
20240626,110000,24661050,3580,3580,3580,3580,0
20240626,105900,24661050,3580,3575,3580,3575,142
20240626,105800,24153390,3580,3580,3580,3580,0
20240626,105700,24153390,3580,3580,3580,3580,0
20240626,105600,24153390,3580,3580,3580,3580,0
20240626,105500,24153390,3580,3580,3580,3580,0
20240626,105400,24153390,3580,3580,3580,3580,0
20240626,105300,24153390,3580,3580,3580,3580,0
20240626,105200,24153390,3580,3580,3580,3580,0
20240626,105100,24153390,3580,3580,3580,3580,0
20240626,105000,24153390,3580,3580,3580,3580,0
20240626,104900,24153390,3580,3580,3580,3580,0
20240626,104800,24153390,3580,3580,3580,3580,0
20240626,104700,24153390,3580,3580,3580,3580,0
20240626,104600,24153390,3580,3580,3580,3580,0
20240626,104500,24153390,3580,3580,3580,3580,0
20240626,104400,24153390,3580,3580,3580,3580,0
20240626,104300,24153390,3580,3580,3580,3580,0
20240626,104200,24153390,3580,3580,3580,3580,0
20240626,104100,24153390,3580,3580,3580,3580,0
20240626,104000,24153390,3580,3580,3580,3580,2
20240626,103900,24146230,3555,3555,3555,3555,0
20240626,103800,24146230,3555,3555,3555,3555,0
20240626,103700,24146230,3555,3555,3555,3555,0
20240626,103600,24146230,3555,3555,3555,3555,1961
20240626,103500,17174875,3560,3585,3585,3560,1036
20240626,103400,13478135,3580,3580,3580,3580,0
20240626,103300,13478135,3580,3580,3580,3580,2
20240626,103200,13470975,3575,3575,3575,3575,4
20240626,103100,13456675,3590,3590,3590,3590,0
20240626,103000,13456675,3590,3590,3590,3590,0
20240626,102900,13456675,3590,3590,3590,3590,0
20240626,102800,13456675,3590,3590,3590,3590,0
20240626,102700,13456675,3590,3590,3590,3590,0
20240626,102600,13456675,3590,3590,3590,3590,0
20240626,102500,13456675,3590,3590,3590,3590,0
20240626,102400,13456675,3590,3590,3590,3590,1
20240626,102300,13453085,3590,3590,3590,3590,5
20240626,102200,13435135,3575,3580,3580,3575,45
20240626,102100,13274240,3590,3590,3590,3590,0
20240626,102000,13274240,3590,3590,3590,3590,0
20240626,101900,13274240,3590,3590,3590,3590,0
20240626,101800,13274240,3590,3590,3590,3590,0
20240626,101700,13274240,3590,3590,3590,3590,0
20240626,101600,13274240,3590,3590,3590,3590,0
20240626,101500,13274240,3590,3590,3590,3590,0
20240626,101400,13274240,3590,3590,3590,3590,0
20240626,101300,13274240,3590,3590,3590,3590,1
20240626,101200,13270650,3580,3580,3580,3580,0
20240626,101100,13270650,3580,3580,3580,3580,150
20240626,101000,12733650,3590,3590,3590,3590,0
20240626,100900,12733650,3590,3590,3590,3590,0
20240626,100800,12733650,3590,3590,3590,3590,0
20240626,100700,12733650,3590,3590,3590,3590,0
20240626,100600,12733650,3590,3590,3590,3590,0
20240626,100500,12733650,3590,3590,3590,3590,0
20240626,100400,12733650,3590,3590,3590,3590,0
20240626,100300,12733650,3590,3590,3590,3590,0
20240626,100200,12733650,3590,3590,3590,3590,0
20240626,100100,12733650,3590,3590,3590,3590,0
20240626,100000,12733650,3590,3590,3590,3590,0
20240626,095900,12733650,3590,3590,3590,3590,500
20240626,095800,10938650,3590,3590,3590,3590,0
20240626,095700,10938650,3590,3590,3590,3590,2
20240626,095600,10931470,3600,3600,3600,3600,0
20240626,095500,10931470,3600,3600,3600,3600,0
20240626,095400,10931470,3600,3600,3600,3600,0
20240626,095300,10931470,3600,3600,3600,3600,0
20240626,095200,10931470,3600,3600,3600,3600,0
20240626,095100,10931470,3600,3600,3600,3600,0
20240626,095000,10931470,3600,3600,3600,3600,0
20240626,094900,10931470,3600,3600,3600,3600,0
20240626,094800,10931470,3600,3600,3600,3600,0
20240626,094700,10931470,3600,3600,3600,3600,0
20240626,094600,10931470,3600,3600,3600,3600,0
20240626,094500,10931470,3600,3600,3600,3600,1
20240626,094400,10927870,3590,3600,3600,3590,11
20240626,094300,10888280,3600,3600,3600,3600,4
20240626,094200,10873880,3600,3600,3600,3600,0
20240626,094100,10873880,3600,3590,3600,3580,1001
20240626,094000,7290260,3600,3600,3600,3600,0
20240626,093900,7290260,3600,3600,3600,3600,10
20240626,093800,7254260,3600,3600,3600,3600,0
20240626,093700,7254260,3600,3600,3600,3600,0
20240626,093600,7254260,3600,3600,3600,3600,30
20240626,093500,7146260,3605,3605,3605,3605,0
20240626,093400,7146260,3605,3605,3605,3605,0
20240626,093300,7146260,3605,3605,3605,3605,0
20240626,093200,7146260,3605,3605,3605,3605,0
20240626,093100,7146260,3605,3605,3605,3605,0
20240626,093000,7146260,3605,3605,3605,3605,0
20240626,092900,7146260,3605,3605,3605,3605,0
20240626,092800,7146260,3605,3600,3605,3600,4
20240626,092700,7131845,3590,3590,3590,3590,1
20240626,092600,7128255,3600,3600,3600,3600,500
20240626,092500,5328255,3600,3600,3600,3600,0
20240626,092400,5328255,3600,3600,3600,3600,0
20240626,092300,5328255,3600,3600,3600,3600,0
20240626,092200,5328255,3600,3600,3600,3600,0
20240626,092100,5328255,3600,3600,3600,3600,0
20240626,092000,5328255,3600,3600,3600,3600,0
20240626,091900,5328255,3600,3600,3600,3600,0
20240626,091800,5328255,3600,3600,3600,3600,0
20240626,091700,5328255,3600,3600,3600,3600,0
20240626,091600,5328255,3600,3600,3600,3600,0
20240626,091500,5328255,3600,3600,3600,3600,9
20240626,091400,5295855,3600,3600,3600,3600,0
20240626,091300,5295855,3600,3600,3600,3600,0
20240626,091200,5295855,3600,3600,3600,3600,0
20240626,091100,5295855,3600,3600,3600,3600,0
20240626,091000,5295855,3600,3600,3600,3600,100
20240626,090900,4935855,3600,3600,3600,3600,0
20240626,090800,4935855,3600,3600,3600,3600,2
20240626,090700,4928655,3605,3605,3605,3605,0
20240626,090600,4928655,3605,3605,3605,3605,1
20240626,090500,4925050,3605,3595,3605,3575,429
20240626,090400,3384595,3595,3595,3595,3595,0
20240626,090300,3384595,3595,3595,3595,3595,66
20240626,090200,3147325,3595,3590,3595,3550,765
20240626,090100,420475,3595,3595,3595,3595,10
20240626,090000,384525,3595,3595,3595,3595,100