KissMeData/023460/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190800,2173945415,2435,2435,2435,2435,10161
20240626,190700,2173945415,2435,2435,2435,2435,0
20240626,190600,2173945415,2435,2435,2435,2435,0
20240626,190500,2173945415,2435,2435,2435,2435,0
20240626,190400,2173945415,2435,2435,2435,2435,0
20240626,190300,2173945415,2435,2435,2435,2435,0
20240626,190200,2173945415,2435,2435,2435,2435,0
20240626,190100,2173945415,2435,2435,2435,2435,0
20240626,190000,2173945415,2435,2435,2435,2435,0
20240626,185900,2173945415,2435,2435,2435,2435,0
20240626,185800,2173945415,2435,2435,2435,2435,0
20240626,185700,2173945415,2435,2435,2435,2435,0
20240626,185600,2173945415,2435,2435,2435,2435,0
20240626,185500,2173945415,2435,2435,2435,2435,0
20240626,185400,2173945415,2435,2435,2435,2435,0
20240626,185300,2173945415,2435,2435,2435,2435,0
20240626,185200,2173945415,2435,2435,2435,2435,0
20240626,185100,2173945415,2435,2435,2435,2435,0
20240626,185000,2173945415,2435,2435,2435,2435,0
20240626,184900,2173945415,2435,2435,2435,2435,0
20240626,184800,2173945415,2435,2435,2435,2435,0
20240626,184700,2173945415,2435,2435,2435,2435,0
20240626,184600,2173945415,2435,2435,2435,2435,0
20240626,184500,2173945415,2435,2435,2435,2435,0
20240626,184400,2173945415,2435,2435,2435,2435,0
20240626,184300,2173945415,2435,2435,2435,2435,0
20240626,184200,2173945415,2435,2435,2435,2435,0
20240626,184100,2173945415,2435,2435,2435,2435,0
20240626,184000,2173945415,2435,2435,2435,2435,0
20240626,183900,2173945415,2435,2435,2435,2435,0
20240626,183800,2173945415,2435,2435,2435,2435,10161
20240626,183700,2173945415,2435,2435,2435,2435,0
20240626,183600,2173945415,2435,2435,2435,2435,0
20240626,183500,2173945415,2435,2435,2435,2435,0
20240626,183400,2173945415,2435,2435,2435,2435,0
20240626,183300,2173945415,2435,2435,2435,2435,0
20240626,183200,2173945415,2435,2435,2435,2435,0
20240626,183100,2173945415,2435,2435,2435,2435,0
20240626,183000,2173945415,2435,2435,2435,2435,0
20240626,182900,2173945415,2435,2435,2435,2435,0
20240626,182800,2173945415,2435,2435,2435,2435,0
20240626,182700,2173945415,2435,2435,2435,2435,0
20240626,182600,2173945415,2435,2435,2435,2435,0
20240626,182500,2173945415,2435,2435,2435,2435,0
20240626,182400,2173945415,2435,2435,2435,2435,0
20240626,182300,2173945415,2435,2435,2435,2435,0
20240626,182200,2173945415,2435,2435,2435,2435,0
20240626,182100,2173945415,2435,2435,2435,2435,0
20240626,182000,2173945415,2435,2435,2435,2435,0
20240626,181900,2173945415,2435,2435,2435,2435,0
20240626,181800,2173945415,2435,2435,2435,2435,0
20240626,181700,2173945415,2435,2435,2435,2435,0
20240626,181600,2173945415,2435,2435,2435,2435,0
20240626,181500,2173945415,2435,2435,2435,2435,0
20240626,181400,2173945415,2435,2435,2435,2435,0
20240626,181300,2173945415,2435,2435,2435,2435,0
20240626,181200,2173945415,2435,2435,2435,2435,0
20240626,181100,2173945415,2435,2435,2435,2435,0
20240626,181000,2173945415,2435,2435,2435,2435,0
20240626,180900,2173945415,2435,2435,2435,2435,0
20240626,180800,2173945415,2435,2435,2435,2435,10161
20240626,180700,2173945415,2435,2435,2435,2435,0
20240626,180600,2173945415,2435,2435,2435,2435,0
20240626,180500,2173945415,2435,2435,2435,2435,0
20240626,180400,2173945415,2435,2435,2435,2435,0
20240626,180300,2173945415,2435,2435,2435,2435,0
20240626,180200,2173945415,2435,2435,2435,2435,0
20240626,180100,2173945415,2435,2435,2435,2435,0
20240626,180000,2173945415,2435,2435,2435,2435,0
20240626,175900,2173945415,2435,2435,2435,2435,0
20240626,175800,2173945415,2435,2435,2435,2435,0
20240626,175700,2173945415,2435,2435,2435,2435,0
20240626,175600,2173945415,2435,2435,2435,2435,0
20240626,175500,2173945415,2435,2435,2435,2435,0
20240626,175400,2173945415,2435,2435,2435,2435,0
20240626,175300,2173945415,2435,2435,2435,2435,0
20240626,175200,2173945415,2435,2435,2435,2435,0
20240626,175100,2173945415,2435,2435,2435,2435,0
20240626,175000,2173945415,2435,2435,2435,2435,0
20240626,174900,2173945415,2435,2435,2435,2435,0
20240626,174800,2173945415,2435,2435,2435,2435,0
20240626,174700,2173945415,2435,2435,2435,2435,0
20240626,174600,2173945415,2435,2435,2435,2435,0
20240626,174500,2173945415,2435,2435,2435,2435,0
20240626,174400,2173945415,2435,2435,2435,2435,0
20240626,174300,2173945415,2435,2435,2435,2435,0
20240626,174200,2173945415,2435,2435,2435,2435,0
20240626,174100,2173945415,2435,2435,2435,2435,0
20240626,174000,2173945415,2435,2435,2435,2435,0
20240626,173900,2173945415,2435,2435,2435,2435,0
20240626,173800,2173945415,2435,2435,2435,2435,10161
20240626,173700,2173945415,2435,2435,2435,2435,0
20240626,173600,2173945415,2435,2435,2435,2435,0
20240626,173500,2173945415,2435,2435,2435,2435,0
20240626,173400,2173945415,2435,2435,2435,2435,0
20240626,173300,2173945415,2435,2435,2435,2435,0
20240626,173200,2173945415,2435,2435,2435,2435,0
20240626,173100,2173945415,2435,2435,2435,2435,0
20240626,173000,2173945415,2435,2435,2435,2435,0
20240626,172900,2173945415,2435,2435,2435,2435,0
20240626,172800,2173945415,2435,2435,2435,2435,0
20240626,172700,2173945415,2435,2435,2435,2435,0
20240626,172600,2173945415,2435,2435,2435,2435,0
20240626,172500,2173945415,2435,2435,2435,2435,0
20240626,172400,2173945415,2435,2435,2435,2435,0
20240626,172300,2173945415,2435,2435,2435,2435,0
20240626,172200,2173945415,2435,2435,2435,2435,0
20240626,172100,2173945415,2435,2435,2435,2435,0
20240626,172000,2173945415,2435,2435,2435,2435,0
20240626,171900,2173945415,2435,2435,2435,2435,0
20240626,171800,2173945415,2435,2435,2435,2435,0
20240626,171700,2173945415,2435,2435,2435,2435,0
20240626,171600,2173945415,2435,2435,2435,2435,0
20240626,171500,2173945415,2435,2435,2435,2435,0
20240626,171400,2173945415,2435,2435,2435,2435,0
20240626,171300,2173945415,2435,2435,2435,2435,0
20240626,171200,2173945415,2435,2435,2435,2435,0
20240626,171100,2173945415,2435,2435,2435,2435,0
20240626,171000,2173945415,2435,2435,2435,2435,0
20240626,170900,2173945415,2435,2435,2435,2435,0
20240626,170800,2173945415,2435,2435,2435,2435,10161
20240626,170700,2173945415,2435,2435,2435,2435,0
20240626,170600,2173945415,2435,2435,2435,2435,0
20240626,170500,2173945415,2435,2435,2435,2435,0
20240626,170400,2173945415,2435,2435,2435,2435,0
20240626,170300,2173945415,2435,2435,2435,2435,0
20240626,170200,2173945415,2435,2435,2435,2435,0
20240626,170100,2173945415,2435,2435,2435,2435,0
20240626,170000,2173945415,2435,2435,2435,2435,0
20240626,165900,2173945415,2435,2435,2435,2435,0
20240626,165800,2173945415,2435,2435,2435,2435,0
20240626,165700,2173945415,2435,2435,2435,2435,0
20240626,165600,2173945415,2435,2435,2435,2435,0
20240626,165500,2173945415,2435,2435,2435,2435,0
20240626,165400,2173945415,2435,2435,2435,2435,0
20240626,165300,2173945415,2435,2435,2435,2435,0
20240626,165200,2173945415,2435,2435,2435,2435,0
20240626,165100,2173945415,2435,2435,2435,2435,0
20240626,165000,2173945415,2435,2435,2435,2435,0
20240626,164900,2173945415,2435,2435,2435,2435,0
20240626,164800,2173945415,2435,2435,2435,2435,0
20240626,164700,2173945415,2435,2435,2435,2435,0
20240626,164600,2173945415,2435,2435,2435,2435,0
20240626,164500,2173945415,2435,2435,2435,2435,0
20240626,164400,2173945415,2435,2435,2435,2435,0
20240626,164300,2173945415,2435,2435,2435,2435,0
20240626,164200,2173945415,2435,2435,2435,2435,0
20240626,164100,2173945415,2435,2435,2435,2435,0
20240626,164000,2173945415,2435,2435,2435,2435,0
20240626,163900,2173945415,2435,2435,2435,2435,0
20240626,163800,2173945415,2435,2435,2435,2435,10161
20240626,163700,2173945415,2435,2435,2435,2435,0
20240626,163600,2173945415,2435,2435,2435,2435,0
20240626,163500,2173945415,2435,2435,2435,2435,0
20240626,163400,2173945415,2435,2435,2435,2435,0
20240626,163300,2173945415,2435,2435,2435,2435,0
20240626,163200,2173945415,2435,2435,2435,2435,0
20240626,163100,2173945415,2435,2435,2435,2435,0
20240626,163000,2173945415,2435,2435,2435,2435,0
20240626,162900,2173945415,2435,2435,2435,2435,0
20240626,162800,2173945415,2435,2435,2435,2435,0
20240626,162700,2173945415,2435,2435,2435,2435,0
20240626,162600,2173945415,2435,2435,2435,2435,0
20240626,162500,2173945415,2435,2435,2435,2435,0
20240626,162400,2173945415,2435,2435,2435,2435,0
20240626,162300,2173945415,2435,2435,2435,2435,0
20240626,162200,2173945415,2435,2435,2435,2435,0
20240626,162100,2173945415,2435,2435,2435,2435,0
20240626,162000,2173945415,2435,2435,2435,2435,0
20240626,161900,2173945415,2435,2435,2435,2435,0
20240626,161800,2173945415,2435,2435,2435,2435,0
20240626,161700,2173945415,2435,2435,2435,2435,0
20240626,161600,2173945415,2435,2435,2435,2435,0
20240626,161500,2173945415,2435,2435,2435,2435,0
20240626,161400,2173945415,2435,2435,2435,2435,0
20240626,161300,2173945415,2435,2435,2435,2435,0
20240626,161200,2173945415,2435,2435,2435,2435,0
20240626,161100,2173945415,2435,2435,2435,2435,0
20240626,161000,2173945415,2435,2435,2435,2435,0
20240626,160900,2173945415,2435,2435,2435,2435,0
20240626,160800,2173945415,2435,2435,2435,2435,10161
20240626,160700,2173945415,2435,2435,2435,2435,0
20240626,160600,2173945415,2435,2435,2435,2435,0
20240626,160500,2173945415,2435,2435,2435,2435,0
20240626,160400,2173945415,2435,2435,2435,2435,0
20240626,160300,2173945415,2435,2435,2435,2435,0
20240626,160200,2173945415,2435,2435,2435,2435,0
20240626,160100,2173945415,2435,2435,2435,2435,0
20240626,160000,2173945415,2435,2435,2435,2435,0
20240626,155900,2173945415,2435,2435,2435,2435,0
20240626,155800,2173945415,2435,2435,2435,2435,0
20240626,155700,2173945415,2435,2435,2435,2435,0
20240626,155600,2173945415,2435,2435,2435,2435,0
20240626,155500,2173945415,2435,2435,2435,2435,0
20240626,155400,2173945415,2435,2435,2435,2435,0
20240626,155300,2173945415,2435,2435,2435,2435,0
20240626,155200,2173945415,2435,2435,2435,2435,0
20240626,155100,2173945415,2435,2435,2435,2435,0
20240626,155000,2173945415,2435,2435,2435,2435,0
20240626,154900,2173945415,2435,2435,2435,2435,0
20240626,154800,2173945415,2435,2435,2435,2435,0
20240626,154700,2173945415,2435,2435,2435,2435,0
20240626,154600,2173945415,2435,2435,2435,2435,0
20240626,154500,2173945415,2435,2435,2435,2435,0
20240626,154400,2173945415,2435,2435,2435,2435,0
20240626,154300,2173945415,2435,2435,2435,2435,0
20240626,154200,2173945415,2435,2435,2435,2435,0
20240626,154100,2173945415,2435,2435,2435,2435,0
20240626,154000,2173945415,2435,2435,2435,2435,0
20240626,153900,2173945415,2435,2435,2435,2435,0
20240626,153800,2173945415,2435,2435,2435,2435,10161
20240626,153700,2173945415,2435,2435,2435,2435,0
20240626,153600,2173945415,2435,2435,2435,2435,0
20240626,153500,2173945415,2435,2435,2435,2435,0
20240626,153400,2173945415,2435,2435,2435,2435,0
20240626,153300,2173945415,2435,2435,2435,2435,0
20240626,153200,2173945415,2435,2435,2435,2435,0
20240626,153100,2173945415,2435,2435,2435,2435,0
20240626,153000,2173945415,2435,2435,2435,2435,10161
20240626,152900,2149203380,2435,2435,2435,2435,0
20240626,152800,2149203380,2435,2435,2435,2435,0
20240626,152700,2149203380,2435,2435,2435,2435,0
20240626,152600,2149203380,2435,2435,2435,2435,0
20240626,152500,2149203380,2435,2435,2435,2435,0
20240626,152400,2149203380,2435,2435,2435,2435,0
20240626,152300,2149203380,2435,2435,2435,2435,0
20240626,152200,2149203380,2435,2435,2435,2435,0
20240626,152100,2149203380,2435,2435,2435,2435,0
20240626,152000,2149203380,2435,2435,2435,2435,0
20240626,151900,2149203380,2435,2460,2465,2435,3133
20240626,151800,2141567610,2460,2450,2460,2435,1083
20240626,151700,2138927015,2450,2450,2450,2435,1320
20240626,151600,2135705710,2450,2450,2450,2450,3
20240626,151500,2135698360,2450,2450,2450,2450,405
20240626,151400,2134706110,2450,2455,2455,2450,1240
20240626,151300,2131665550,2455,2475,2475,2455,298
20240626,151200,2130928440,2475,2485,2485,2455,202
20240626,151100,2130431855,2485,2485,2485,2485,4141
20240626,151000,2120141470,2485,2495,2495,2485,495
20240626,150900,2118907815,2500,2495,2500,2490,3149
20240626,150800,2111040105,2495,2475,2495,2475,2
20240626,150700,2111035135,2505,2490,2505,2490,5001
20240626,150600,2098544530,2490,2460,2490,2460,6089
20240626,150500,2083526115,2455,2455,2455,2455,1083
20240626,150400,2080867350,2450,2450,2450,2445,1200
20240626,150300,2077928865,2445,2445,2445,2445,565
20240626,150200,2076547440,2445,2445,2445,2445,0
20240626,150100,2076547440,2445,2445,2445,2445,27
20240626,150000,2076481425,2445,2445,2445,2445,87
20240626,145900,2076268710,2445,2445,2445,2445,1
20240626,145800,2076266265,2445,2445,2445,2445,7
20240626,145700,2076249150,2445,2445,2445,2445,113
20240626,145600,2075972865,2445,2445,2445,2445,135
20240626,145500,2075642790,2440,2435,2440,2435,872
20240626,145400,2073519140,2435,2430,2435,2430,830
20240626,145300,2071501825,2435,2435,2435,2435,77
20240626,145200,2071314330,2430,2435,2435,2430,244
20240626,145100,2070720205,2435,2435,2435,2435,65
20240626,145000,2070561930,2435,2435,2435,2435,2
20240626,144900,2070557060,2440,2445,2445,2440,270
20240626,144800,2069897935,2450,2450,2450,2450,0
20240626,144700,2069897935,2450,2450,2450,2450,0
20240626,144600,2069897935,2450,2450,2450,2450,1822
20240626,144500,2065434035,2455,2455,2460,2455,817
20240626,144400,2063428295,2455,2455,2460,2455,3044
20240626,144300,2055955270,2455,2455,2455,2455,0
20240626,144200,2055955270,2455,2445,2455,2445,3803
20240626,144100,2046619155,2445,2435,2445,2435,570
20240626,144000,2045228550,2435,2435,2435,2435,0
20240626,143900,2045228550,2435,2435,2435,2435,100
20240626,143800,2044985050,2420,2420,2420,2420,0
20240626,143700,2044985050,2420,2420,2420,2420,100
20240626,143600,2044743050,2420,2420,2425,2420,300
20240626,143500,2044017000,2425,2415,2425,2415,1556
20240626,143400,2040253700,2415,2420,2420,2415,500
20240626,143300,2039045700,2415,2415,2415,2415,200
20240626,143200,2038562700,2420,2420,2420,2420,400
20240626,143100,2037594700,2420,2420,2420,2420,500
20240626,143000,2036384700,2420,2435,2435,2420,316
20240626,142900,2035618240,2420,2420,2420,2420,100
20240626,142800,2035376240,2440,2430,2440,2430,100
20240626,142700,2035132520,2420,2420,2420,2420,3479
20240626,142600,2026713340,2420,2420,2420,2420,500
20240626,142500,2025503340,2420,2420,2420,2420,2306
20240626,142400,2019922820,2415,2420,2420,2415,100
20240626,142300,2019681095,2440,2420,2440,2415,201
20240626,142200,2019192855,2415,2420,2420,2415,110
20240626,142100,2018927155,2420,2420,2420,2420,100
20240626,142000,2018685155,2420,2420,2420,2420,300
20240626,141900,2017959155,2425,2440,2440,2425,200
20240626,141800,2017472985,2440,2440,2440,2440,633
20240626,141700,2015928465,2440,2440,2440,2440,508
20240626,141600,2014688945,2440,2440,2440,2440,0
20240626,141500,2014688945,2440,2440,2440,2440,0
20240626,141400,2014688945,2440,2440,2440,2440,240
20240626,141300,2014103345,2440,2440,2440,2440,0
20240626,141200,2014103345,2440,2440,2440,2440,0
20240626,141100,2014103345,2440,2440,2440,2440,0
20240626,141000,2014103345,2440,2425,2440,2425,3166
20240626,140900,2006385370,2420,2420,2420,2420,246
20240626,140800,2005790050,2420,2420,2420,2420,124
20240626,140700,2005489970,2420,2425,2425,2420,6472
20240626,140600,1989820875,2425,2425,2425,2425,1000
20240626,140500,1987395875,2425,2425,2425,2425,2645
20240626,140400,1980981750,2445,2440,2445,2430,361
20240626,140300,1980103960,2440,2440,2440,2440,350
20240626,140200,1979249960,2450,2450,2450,2450,0
20240626,140100,1979249960,2450,2450,2450,2450,208
20240626,140000,1978740360,2450,2465,2465,2450,7181
20240626,135900,1961095525,2470,2470,2470,2470,1
20240626,135800,1961093055,2465,2470,2470,2465,877
20240626,135700,1958931115,2465,2465,2465,2465,1033
20240626,135600,1956384770,2460,2460,2460,2460,4
20240626,135500,1956374930,2460,2460,2460,2460,0
20240626,135400,1956374930,2460,2460,2460,2460,0
20240626,135300,1956374930,2460,2465,2465,2460,102
20240626,135200,1956123560,2460,2460,2460,2460,0
20240626,135100,1956123560,2460,2460,2460,2460,1
20240626,135000,1956121100,2460,2460,2460,2460,0
20240626,134900,1956121100,2460,2460,2465,2460,4
20240626,134800,1956111255,2470,2470,2470,2470,0
20240626,134700,1956111255,2470,2470,2470,2470,0
20240626,134600,1956111255,2470,2465,2470,2455,609
20240626,134500,1954610565,2470,2470,2470,2470,0
20240626,134400,1954610565,2470,2470,2470,2470,0
20240626,134300,1954610565,2470,2470,2470,2470,0
20240626,134200,1954610565,2470,2470,2470,2470,0
20240626,134100,1954610565,2470,2470,2470,2470,0
20240626,134000,1954610565,2470,2470,2470,2470,0
20240626,133900,1954610565,2470,2470,2470,2470,0
20240626,133800,1954610565,2470,2470,2470,2470,0
20240626,133700,1954610565,2470,2470,2470,2470,0
20240626,133600,1954610565,2470,2470,2470,2470,0
20240626,133500,1954610565,2470,2460,2470,2460,600
20240626,133400,1953129765,2475,2475,2475,2475,0
20240626,133300,1953129765,2475,2475,2475,2475,0
20240626,133200,1953129765,2475,2470,2475,2450,611
20240626,133100,1951629900,2470,2470,2470,2470,1000
20240626,133000,1949159900,2465,2440,2465,2430,7644
20240626,132900,1930579965,2440,2460,2460,2440,12642
20240626,132800,1899651855,2460,2460,2460,2460,580
20240626,132700,1898225055,2465,2465,2465,2465,211
20240626,132600,1897704940,2470,2470,2470,2470,20
20240626,132500,1897655540,2470,2470,2470,2470,300
20240626,132400,1896914540,2470,2465,2470,2465,8
20240626,132300,1896894790,2465,2465,2465,2465,0
20240626,132200,1896894790,2465,2465,2465,2465,300
20240626,132100,1896155290,2465,2465,2465,2465,0
20240626,132000,1896155290,2465,2465,2465,2465,0
20240626,131900,1896155290,2465,2465,2465,2465,963
20240626,131800,1893781495,2480,2480,2480,2465,12008
20240626,131700,1864133180,2485,2485,2485,2485,0
20240626,131600,1864133180,2485,2485,2485,2485,0
20240626,131500,1864133180,2485,2485,2485,2485,222
20240626,131400,1863581510,2485,2480,2485,2480,5
20240626,131300,1863569095,2480,2480,2480,2480,0
20240626,131200,1863569095,2480,2480,2480,2480,101
20240626,131100,1863318615,2485,2485,2485,2485,40
20240626,131000,1863219215,2485,2485,2485,2485,649
20240626,130900,1861606450,2485,2485,2485,2485,0
20240626,130800,1861606450,2485,2485,2485,2485,0
20240626,130700,1861606450,2485,2485,2485,2485,0
20240626,130600,1861606450,2485,2485,2485,2485,0
20240626,130500,1861606450,2485,2485,2485,2485,0
20240626,130400,1861606450,2485,2485,2485,2485,0
20240626,130300,1861606450,2485,2485,2485,2485,3
20240626,130200,1861598995,2490,2490,2490,2490,0
20240626,130100,1861598995,2490,2490,2490,2490,0
20240626,130000,1861598995,2490,2490,2490,2490,100
20240626,125900,1861349995,2490,2490,2490,2490,0
20240626,125800,1861349995,2490,2490,2490,2490,3
20240626,125700,1861342525,2490,2490,2490,2490,0
20240626,125600,1861342525,2490,2490,2490,2490,0
20240626,125500,1861342525,2490,2490,2490,2490,0
20240626,125400,1861342525,2490,2490,2490,2490,0
20240626,125300,1861342525,2490,2490,2490,2490,1
20240626,125200,1861340035,2485,2485,2485,2485,0
20240626,125100,1861340035,2485,2485,2485,2485,600
20240626,125000,1859849035,2485,2490,2490,2485,168
20240626,124900,1859431205,2490,2490,2490,2490,0
20240626,124800,1859431205,2490,2490,2490,2490,200
20240626,124700,1858933205,2495,2495,2495,2495,40
20240626,124600,1858833405,2495,2495,2495,2495,0
20240626,124500,1858833405,2495,2495,2495,2495,0
20240626,124400,1858833405,2495,2500,2500,2495,222
20240626,124300,1858279405,2505,2505,2505,2505,42
20240626,124200,1858174195,2500,2500,2500,2500,5
20240626,124100,1858161695,2495,2490,2495,2490,157
20240626,124000,1857770755,2500,2500,2500,2500,136
20240626,123900,1857430755,2500,2500,2500,2500,867
20240626,123800,1855263255,2500,2500,2500,2500,135
20240626,123700,1854925755,2500,2500,2500,2500,0
20240626,123600,1854925755,2500,2505,2505,2500,80
20240626,123500,1854725745,2525,2525,2525,2525,0
20240626,123400,1854725745,2525,2525,2525,2525,0
20240626,123300,1854725745,2525,2525,2525,2525,1
20240626,123200,1854723220,2525,2525,2525,2525,0
20240626,123100,1854723220,2525,2525,2525,2525,0
20240626,123000,1854723220,2525,2520,2525,2520,6700
20240626,122900,1837806255,2520,2520,2520,2520,0
20240626,122800,1837806255,2520,2520,2520,2520,0
20240626,122700,1837806255,2520,2520,2520,2520,300
20240626,122600,1837050255,2520,2520,2520,2520,1
20240626,122500,1837047735,2505,2485,2505,2485,5536
20240626,122400,1823207810,2485,2485,2485,2485,100
20240626,122300,1822959310,2475,2465,2475,2465,269
20240626,122200,1822295215,2465,2455,2465,2455,846
20240626,122100,1820212925,2455,2455,2455,2455,1
20240626,122000,1820210470,2450,2450,2450,2450,200
20240626,121900,1819720470,2450,2450,2450,2450,282
20240626,121800,1819029570,2450,2450,2450,2450,0
20240626,121700,1819029570,2450,2450,2450,2450,302
20240626,121600,1818289670,2460,2460,2460,2460,0
20240626,121500,1818289670,2460,2460,2460,2460,4
20240626,121400,1818279830,2460,2460,2460,2460,303
20240626,121300,1817534450,2435,2445,2445,2435,400
20240626,121200,1816560140,2435,2410,2445,2410,2368
20240626,121100,1810796840,2435,2415,2435,2410,1656
20240626,121000,1806802175,2410,2425,2430,2410,1164
20240626,120900,1803991255,2425,2450,2450,2420,2361
20240626,120800,1798246670,2450,2455,2455,2450,431
20240626,120700,1797190015,2455,2455,2455,2455,62
20240626,120600,1797037805,2460,2460,2460,2460,0
20240626,120500,1797037805,2460,2460,2460,2460,0
20240626,120400,1797037805,2460,2460,2460,2460,491
20240626,120300,1795829945,2460,2460,2460,2460,210
20240626,120200,1795313345,2465,2465,2465,2465,3
20240626,120100,1795305950,2465,2475,2475,2465,6470
20240626,120000,1779324460,2480,2480,2480,2480,1
20240626,115900,1779321980,2475,2480,2480,2475,622
20240626,115800,1777780585,2475,2470,2475,2470,302
20240626,115700,1777034635,2470,2485,2485,2470,8210
20240626,115600,1756734190,2490,2495,2495,2490,125
20240626,115500,1756422815,2495,2495,2495,2495,3
20240626,115400,1756415330,2500,2500,2500,2500,0
20240626,115300,1756415330,2500,2500,2500,2500,154
20240626,115200,1756030330,2500,2510,2510,2500,1800
20240626,115100,1751528180,2515,2515,2515,2510,403
20240626,115000,1750516255,2520,2520,2520,2520,10
20240626,114900,1750491055,2515,2515,2515,2515,13
20240626,114800,1750458360,2520,2525,2525,2520,1304
20240626,114700,1747166225,2525,2525,2525,2525,0
20240626,114600,1747166225,2525,2525,2525,2525,0
20240626,114500,1747166225,2525,2525,2525,2525,0
20240626,114400,1747166225,2525,2525,2525,2525,0
20240626,114300,1747166225,2525,2525,2525,2525,6
20240626,114200,1747151075,2520,2520,2520,2520,0
20240626,114100,1747151075,2520,2525,2525,2520,42
20240626,114000,1747045225,2525,2525,2525,2525,4
20240626,113900,1747035125,2525,2525,2525,2525,1
20240626,113800,1747032600,2530,2530,2530,2530,0
20240626,113700,1747032600,2530,2530,2530,2530,0
20240626,113600,1747032600,2530,2530,2530,2530,0
20240626,113500,1747032600,2530,2530,2530,2530,3
20240626,113400,1747025010,2525,2525,2525,2525,2
20240626,113300,1747019960,2510,2525,2525,2510,413
20240626,113200,1745982925,2525,2525,2525,2525,19
20240626,113100,1745934950,2530,2530,2530,2530,29
20240626,113000,1745861580,2530,2530,2530,2530,3
20240626,112900,1745853990,2540,2540,2540,2540,0
20240626,112800,1745853990,2540,2540,2540,2540,0
20240626,112700,1745853990,2540,2540,2540,2540,23
20240626,112600,1745795570,2540,2535,2540,2535,6
20240626,112500,1745780345,2530,2530,2530,2530,0
20240626,112400,1745780345,2530,2530,2530,2530,0
20240626,112300,1745780345,2530,2530,2530,2530,240
20240626,112200,1745173145,2530,2530,2530,2530,0
20240626,112100,1745173145,2530,2530,2540,2530,51
20240626,112000,1745044025,2525,2535,2535,2525,102
20240626,111900,1744785815,2540,2540,2550,2540,103
20240626,111800,1744524185,2550,2545,2550,2545,2058
20240626,111700,1739286570,2545,2545,2545,2545,41
20240626,111600,1739182225,2550,2545,2550,2545,3699
20240626,111500,1729758630,2540,2540,2540,2540,0
20240626,111400,1729758630,2540,2540,2540,2540,151
20240626,111300,1729375090,2540,2530,2540,2530,246
20240626,111200,1728750610,2530,2520,2530,2520,1186
20240626,111100,1725750060,2530,2530,2530,2530,0
20240626,111000,1725750060,2530,2530,2530,2530,0
20240626,110900,1725750060,2530,2530,2530,2530,0
20240626,110800,1725750060,2530,2530,2530,2530,0
20240626,110700,1725750060,2530,2530,2530,2530,13
20240626,110600,1725717170,2535,2510,2535,2510,40
20240626,110500,1725616270,2550,2515,2550,2505,7301
20240626,110400,1707063060,2520,2515,2520,2515,5
20240626,110300,1707050465,2505,2505,2505,2505,11
20240626,110200,1707022910,2505,2530,2555,2505,4946
20240626,110100,1694564145,2535,2535,2535,2535,226
20240626,110000,1693991235,2520,2540,2540,2520,3031
20240626,105900,1686348950,2540,2530,2540,2525,3281
20240626,105800,1678042190,2535,2555,2555,2535,471
20240626,105700,1676845325,2540,2545,2545,2540,1580
20240626,105600,1672829710,2545,2545,2545,2545,0
20240626,105500,1672829710,2545,2555,2560,2545,13
20240626,105400,1672796485,2540,2570,2575,2540,109
20240626,105300,1672516170,2575,2550,2585,2550,5444
20240626,105200,1658525145,2550,2535,2555,2535,461
20240626,105100,1657349190,2520,2515,2530,2515,2298
20240626,105000,1651558220,2515,2590,2590,2510,2248
20240626,104900,1645777430,2550,2550,2550,2550,0
20240626,104800,1645777430,2550,2545,2550,2545,4852
20240626,104700,1633413275,2545,2475,2545,2475,21036
20240626,104600,1580323745,2475,2475,2475,2475,173
20240626,104500,1579895570,2475,2475,2475,2475,15
20240626,104400,1579858445,2475,2475,2480,2475,16
20240626,104300,1579818840,2480,2480,2480,2480,6
20240626,104200,1579803960,2480,2470,2480,2470,200
20240626,104100,1579308210,2465,2470,2470,2465,2301
20240626,104000,1573636240,2465,2465,2465,2465,3500
20240626,103900,1565008740,2460,2460,2460,2455,991
20240626,103800,1562574130,2465,2465,2465,2465,201
20240626,103700,1562078665,2465,2465,2465,2465,0
20240626,103600,1562078665,2465,2470,2485,2460,1221
20240626,103500,1559068575,2485,2485,2485,2485,0
20240626,103400,1559068575,2485,2485,2485,2485,191
20240626,103300,1558593940,2485,2485,2485,2470,4771
20240626,103200,1546805540,2495,2495,2495,2495,0
20240626,103100,1546805540,2495,2500,2505,2465,1700
20240626,103000,1542596440,2525,2485,2530,2485,3598
20240626,102900,1533544070,2480,2490,2490,2480,2739
20240626,102800,1526735250,2490,2485,2500,2485,687
20240626,102700,1525019420,2495,2470,2495,2460,1849
20240626,102600,1520454875,2495,2485,2495,2485,844
20240626,102500,1518349715,2480,2480,2480,2450,3120
20240626,102400,1510616990,2485,2500,2505,2485,6374
20240626,102300,1494736195,2500,2490,2515,2490,3013
20240626,102200,1487211320,2490,2500,2505,2480,2429
20240626,102100,1481161625,2495,2475,2500,2475,1425
20240626,102000,1477614800,2480,2450,2480,2445,6971
20240626,101900,1460452580,2450,2415,2450,2410,7165
20240626,101800,1443031735,2415,2415,2415,2415,62
20240626,101700,1442882005,2420,2420,2420,2420,0
20240626,101600,1442882005,2420,2420,2420,2420,0
20240626,101500,1442882005,2420,2415,2420,2415,1000
20240626,101400,1440464100,2390,2415,2420,2390,1664
20240626,101300,1436464110,2415,2400,2415,2400,1197
20240626,101200,1433574150,2400,2405,2405,2395,3002
20240626,101100,1426372230,2400,2405,2410,2400,1645
20240626,101000,1422410815,2405,2400,2405,2400,2307
20240626,100900,1416862585,2405,2400,2405,2400,3786
20240626,100800,1407760790,2400,2405,2405,2395,629
20240626,100700,1406252215,2400,2395,2400,2395,5103
20240626,100600,1394008030,2395,2380,2395,2380,590
20240626,100500,1392601300,2375,2375,2375,2375,700
20240626,100400,1390938800,2375,2370,2380,2360,544
20240626,100300,1389647225,2370,2370,2380,2355,1084
20240626,100200,1387082655,2380,2380,2390,2380,421
20240626,100100,1386080475,2360,2350,2395,2330,7334
20240626,100000,1368886240,2350,2380,2380,2350,17447
20240626,095900,1327825990,2390,2395,2395,2390,2
20240626,095800,1327821205,2400,2390,2400,2380,2267
20240626,095700,1322409125,2390,2430,2430,2390,9117
20240626,095600,1300401755,2420,2415,2430,2405,2660
20240626,095500,1293962030,2405,2400,2420,2400,880
20240626,095400,1291846110,2400,2450,2450,2400,1021
20240626,095300,1289393655,2445,2370,2445,2365,12900
20240626,095200,1258269840,2370,2390,2390,2365,1665
20240626,095100,1254316825,2395,2365,2395,2350,2387
20240626,095000,1248685990,2365,2370,2385,2350,3927
20240626,094900,1239414420,2370,2385,2385,2365,6027
20240626,094800,1225113585,2385,2385,2385,2380,2498
20240626,094700,1219163450,2385,2385,2400,2365,3526
20240626,094600,1210742695,2370,2360,2380,2360,5977
20240626,094500,1196577075,2360,2370,2375,2360,2886
20240626,094400,1189741575,2365,2360,2375,2355,3817
20240626,094300,1180723910,2360,2355,2360,2340,3847
20240626,094200,1171676590,2355,2375,2375,2340,4961
20240626,094100,1159989790,2375,2350,2400,2335,10960
20240626,094000,1134187255,2350,2380,2380,2330,9013
20240626,093900,1112960010,2390,2340,2415,2340,18540
20240626,093800,1069003210,2340,2315,2350,2315,21641
20240626,093700,1018337300,2340,2275,2340,2265,25422
20240626,093600,959594785,2280,2245,2280,2240,6590
20240626,093500,944714355,2230,2250,2250,2210,18768
20240626,093400,902865055,2245,2215,2260,2215,13250
20240626,093300,873201700,2220,2230,2240,2190,28274
20240626,093200,810739060,2230,2225,2230,2180,36230
20240626,093100,730893170,2230,2185,2240,2175,38027
20240626,093000,646918565,2185,2315,2315,2180,47757
20240626,092900,539588480,2315,2315,2340,2305,10181
20240626,092800,515965380,2315,2270,2325,2270,12198
20240626,092700,487939805,2260,2300,2355,2255,21602
20240626,092600,438245050,2285,2350,2355,2285,11881
20240626,092500,410691695,2355,2405,2405,2325,13876
20240626,092400,377966045,2395,2315,2440,2315,37874
20240626,092300,287526010,2305,2320,2370,2305,35077
20240626,092200,205814285,2405,2405,2405,2405,0
20240626,092100,205814285,2405,2570,2575,2405,12124
20240626,092000,175766755,2570,2590,2590,2535,13291
20240626,091900,141757740,2590,2610,2610,2580,2131
20240626,091800,136233410,2635,2610,2635,2610,209
20240626,091700,135684210,2610,2615,2615,2595,3278
20240626,091600,127153575,2620,2635,2635,2620,16
20240626,091500,127111640,2635,2620,2635,2610,633
20240626,091400,125455575,2635,2635,2635,2635,0
20240626,091300,125455575,2635,2620,2635,2620,691
20240626,091200,123643640,2620,2625,2635,2620,512
20240626,091100,122302130,2630,2635,2635,2625,2510
20240626,091000,115711870,2630,2635,2635,2630,2000
20240626,090900,110451805,2655,2660,2660,2635,2002
20240626,090800,105169875,2645,2640,2655,2635,504
20240626,090700,103838855,2660,2660,2660,2660,11
20240626,090600,103809595,2660,2645,2660,2645,503
20240626,090500,102479130,2625,2620,2645,2620,2919
20240626,090400,94818940,2650,2640,2650,2625,5447
20240626,090300,80475115,2640,2645,2650,2640,3527
20240626,090200,71147630,2635,2635,2635,2635,319
20240626,090100,70307065,2625,2675,2675,2615,21907
20240626,090000,12196430,2680,2670,2730,2670,3553