KissMeData/026960/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,191200,1335188320,19620,19620,19620,19620,1561
20240626,191100,1335188320,19620,19620,19620,19620,0
20240626,191000,1335188320,19620,19620,19620,19620,0
20240626,190900,1335188320,19620,19620,19620,19620,0
20240626,190800,1335188320,19620,19620,19620,19620,0
20240626,190700,1335188320,19620,19620,19620,19620,0
20240626,190600,1335188320,19620,19620,19620,19620,0
20240626,190500,1335188320,19620,19620,19620,19620,0
20240626,190400,1335188320,19620,19620,19620,19620,0
20240626,190300,1335188320,19620,19620,19620,19620,0
20240626,190200,1335188320,19620,19620,19620,19620,0
20240626,190100,1335188320,19620,19620,19620,19620,0
20240626,190000,1335188320,19620,19620,19620,19620,0
20240626,185900,1335188320,19620,19620,19620,19620,0
20240626,185800,1335188320,19620,19620,19620,19620,0
20240626,185700,1335188320,19620,19620,19620,19620,0
20240626,185600,1335188320,19620,19620,19620,19620,0
20240626,185500,1335188320,19620,19620,19620,19620,0
20240626,185400,1335188320,19620,19620,19620,19620,0
20240626,185300,1335188320,19620,19620,19620,19620,0
20240626,185200,1335188320,19620,19620,19620,19620,0
20240626,185100,1335188320,19620,19620,19620,19620,0
20240626,185000,1335188320,19620,19620,19620,19620,0
20240626,184900,1335188320,19620,19620,19620,19620,0
20240626,184800,1335188320,19620,19620,19620,19620,0
20240626,184700,1335188320,19620,19620,19620,19620,0
20240626,184600,1335188320,19620,19620,19620,19620,0
20240626,184500,1335188320,19620,19620,19620,19620,0
20240626,184400,1335188320,19620,19620,19620,19620,0
20240626,184300,1335188320,19620,19620,19620,19620,0
20240626,184200,1335188320,19620,19620,19620,19620,1561
20240626,184100,1335188320,19620,19620,19620,19620,0
20240626,184000,1335188320,19620,19620,19620,19620,0
20240626,183900,1335188320,19620,19620,19620,19620,0
20240626,183800,1335188320,19620,19620,19620,19620,0
20240626,183700,1335188320,19620,19620,19620,19620,0
20240626,183600,1335188320,19620,19620,19620,19620,0
20240626,183500,1335188320,19620,19620,19620,19620,0
20240626,183400,1335188320,19620,19620,19620,19620,0
20240626,183300,1335188320,19620,19620,19620,19620,0
20240626,183200,1335188320,19620,19620,19620,19620,0
20240626,183100,1335188320,19620,19620,19620,19620,0
20240626,183000,1335188320,19620,19620,19620,19620,0
20240626,182900,1335188320,19620,19620,19620,19620,0
20240626,182800,1335188320,19620,19620,19620,19620,0
20240626,182700,1335188320,19620,19620,19620,19620,0
20240626,182600,1335188320,19620,19620,19620,19620,0
20240626,182500,1335188320,19620,19620,19620,19620,0
20240626,182400,1335188320,19620,19620,19620,19620,0
20240626,182300,1335188320,19620,19620,19620,19620,0
20240626,182200,1335188320,19620,19620,19620,19620,0
20240626,182100,1335188320,19620,19620,19620,19620,0
20240626,182000,1335188320,19620,19620,19620,19620,0
20240626,181900,1335188320,19620,19620,19620,19620,0
20240626,181800,1335188320,19620,19620,19620,19620,0
20240626,181700,1335188320,19620,19620,19620,19620,0
20240626,181600,1335188320,19620,19620,19620,19620,0
20240626,181500,1335188320,19620,19620,19620,19620,0
20240626,181400,1335188320,19620,19620,19620,19620,0
20240626,181300,1335188320,19620,19620,19620,19620,0
20240626,181200,1335188320,19620,19620,19620,19620,1561
20240626,181100,1335188320,19620,19620,19620,19620,0
20240626,181000,1335188320,19620,19620,19620,19620,0
20240626,180900,1335188320,19620,19620,19620,19620,0
20240626,180800,1335188320,19620,19620,19620,19620,0
20240626,180700,1335188320,19620,19620,19620,19620,0
20240626,180600,1335188320,19620,19620,19620,19620,0
20240626,180500,1335188320,19620,19620,19620,19620,0
20240626,180400,1335188320,19620,19620,19620,19620,0
20240626,180300,1335188320,19620,19620,19620,19620,0
20240626,180200,1335188320,19620,19620,19620,19620,0
20240626,180100,1335188320,19620,19620,19620,19620,0
20240626,180000,1335188320,19620,19620,19620,19620,0
20240626,175900,1335188320,19620,19620,19620,19620,0
20240626,175800,1335188320,19620,19620,19620,19620,0
20240626,175700,1335188320,19620,19620,19620,19620,0
20240626,175600,1335188320,19620,19620,19620,19620,0
20240626,175500,1335188320,19620,19620,19620,19620,0
20240626,175400,1335188320,19620,19620,19620,19620,0
20240626,175300,1335188320,19620,19620,19620,19620,0
20240626,175200,1335188320,19620,19620,19620,19620,0
20240626,175100,1335188320,19620,19620,19620,19620,0
20240626,175000,1335188320,19620,19620,19620,19620,0
20240626,174900,1335188320,19620,19620,19620,19620,0
20240626,174800,1335188320,19620,19620,19620,19620,0
20240626,174700,1335188320,19620,19620,19620,19620,0
20240626,174600,1335188320,19620,19620,19620,19620,0
20240626,174500,1335188320,19620,19620,19620,19620,0
20240626,174400,1335188320,19620,19620,19620,19620,0
20240626,174300,1335188320,19620,19620,19620,19620,0
20240626,174200,1335188320,19620,19620,19620,19620,1561
20240626,174100,1335188320,19620,19620,19620,19620,0
20240626,174000,1335188320,19620,19620,19620,19620,0
20240626,173900,1335188320,19620,19620,19620,19620,0
20240626,173800,1335188320,19620,19620,19620,19620,0
20240626,173700,1335188320,19620,19620,19620,19620,0
20240626,173600,1335188320,19620,19620,19620,19620,0
20240626,173500,1335188320,19620,19620,19620,19620,0
20240626,173400,1335188320,19620,19620,19620,19620,0
20240626,173300,1335188320,19620,19620,19620,19620,0
20240626,173200,1335188320,19620,19620,19620,19620,0
20240626,173100,1335188320,19620,19620,19620,19620,0
20240626,173000,1335188320,19620,19620,19620,19620,0
20240626,172900,1335188320,19620,19620,19620,19620,0
20240626,172800,1335188320,19620,19620,19620,19620,0
20240626,172700,1335188320,19620,19620,19620,19620,0
20240626,172600,1335188320,19620,19620,19620,19620,0
20240626,172500,1335188320,19620,19620,19620,19620,0
20240626,172400,1335188320,19620,19620,19620,19620,0
20240626,172300,1335188320,19620,19620,19620,19620,0
20240626,172200,1335188320,19620,19620,19620,19620,0
20240626,172100,1335188320,19620,19620,19620,19620,0
20240626,172000,1335188320,19620,19620,19620,19620,0
20240626,171900,1335188320,19620,19620,19620,19620,0
20240626,171800,1335188320,19620,19620,19620,19620,0
20240626,171700,1335188320,19620,19620,19620,19620,0
20240626,171600,1335188320,19620,19620,19620,19620,0
20240626,171500,1335188320,19620,19620,19620,19620,0
20240626,171400,1335188320,19620,19620,19620,19620,0
20240626,171300,1335188320,19620,19620,19620,19620,0
20240626,171200,1335188320,19620,19620,19620,19620,1561
20240626,171100,1335188320,19620,19620,19620,19620,0
20240626,171000,1335188320,19620,19620,19620,19620,0
20240626,170900,1335188320,19620,19620,19620,19620,0
20240626,170800,1335188320,19620,19620,19620,19620,0
20240626,170700,1335188320,19620,19620,19620,19620,0
20240626,170600,1335188320,19620,19620,19620,19620,0
20240626,170500,1335188320,19620,19620,19620,19620,0
20240626,170400,1335188320,19620,19620,19620,19620,0
20240626,170300,1335188320,19620,19620,19620,19620,0
20240626,170200,1335188320,19620,19620,19620,19620,0
20240626,170100,1335188320,19620,19620,19620,19620,0
20240626,170000,1335188320,19620,19620,19620,19620,0
20240626,165900,1335188320,19620,19620,19620,19620,0
20240626,165800,1335188320,19620,19620,19620,19620,0
20240626,165700,1335188320,19620,19620,19620,19620,0
20240626,165600,1335188320,19620,19620,19620,19620,0
20240626,165500,1335188320,19620,19620,19620,19620,0
20240626,165400,1335188320,19620,19620,19620,19620,0
20240626,165300,1335188320,19620,19620,19620,19620,0
20240626,165200,1335188320,19620,19620,19620,19620,0
20240626,165100,1335188320,19620,19620,19620,19620,0
20240626,165000,1335188320,19620,19620,19620,19620,0
20240626,164900,1335188320,19620,19620,19620,19620,0
20240626,164800,1335188320,19620,19620,19620,19620,0
20240626,164700,1335188320,19620,19620,19620,19620,0
20240626,164600,1335188320,19620,19620,19620,19620,0
20240626,164500,1335188320,19620,19620,19620,19620,0
20240626,164400,1335188320,19620,19620,19620,19620,0
20240626,164300,1335188320,19620,19620,19620,19620,0
20240626,164200,1335188320,19620,19620,19620,19620,1561
20240626,164100,1335188320,19620,19620,19620,19620,0
20240626,164000,1335188320,19620,19620,19620,19620,0
20240626,163900,1335188320,19620,19620,19620,19620,0
20240626,163800,1335188320,19620,19620,19620,19620,0
20240626,163700,1335188320,19620,19620,19620,19620,0
20240626,163600,1335188320,19620,19620,19620,19620,0
20240626,163500,1335188320,19620,19620,19620,19620,0
20240626,163400,1335188320,19620,19620,19620,19620,0
20240626,163300,1335188320,19620,19620,19620,19620,0
20240626,163200,1335188320,19620,19620,19620,19620,0
20240626,163100,1335188320,19620,19620,19620,19620,0
20240626,163000,1335188320,19620,19620,19620,19620,0
20240626,162900,1335188320,19620,19620,19620,19620,0
20240626,162800,1335188320,19620,19620,19620,19620,0
20240626,162700,1335188320,19620,19620,19620,19620,0
20240626,162600,1335188320,19620,19620,19620,19620,0
20240626,162500,1335188320,19620,19620,19620,19620,0
20240626,162400,1335188320,19620,19620,19620,19620,0
20240626,162300,1335188320,19620,19620,19620,19620,0
20240626,162200,1335188320,19620,19620,19620,19620,0
20240626,162100,1335188320,19620,19620,19620,19620,0
20240626,162000,1335188320,19620,19620,19620,19620,0
20240626,161900,1335188320,19620,19620,19620,19620,0
20240626,161800,1335188320,19620,19620,19620,19620,0
20240626,161700,1335188320,19620,19620,19620,19620,0
20240626,161600,1335188320,19620,19620,19620,19620,0
20240626,161500,1335188320,19620,19620,19620,19620,0
20240626,161400,1335188320,19620,19620,19620,19620,0
20240626,161300,1335188320,19620,19620,19620,19620,0
20240626,161200,1335188320,19620,19620,19620,19620,1561
20240626,161100,1335188320,19620,19620,19620,19620,0
20240626,161000,1335188320,19620,19620,19620,19620,0
20240626,160900,1335188320,19620,19620,19620,19620,0
20240626,160800,1335188320,19620,19620,19620,19620,0
20240626,160700,1335188320,19620,19620,19620,19620,0
20240626,160600,1335188320,19620,19620,19620,19620,0
20240626,160500,1335188320,19620,19620,19620,19620,0
20240626,160400,1335188320,19620,19620,19620,19620,0
20240626,160300,1335188320,19620,19620,19620,19620,0
20240626,160200,1335188320,19620,19620,19620,19620,0
20240626,160100,1335188320,19620,19620,19620,19620,0
20240626,160000,1335188320,19620,19620,19620,19620,0
20240626,155900,1335188320,19620,19620,19620,19620,0
20240626,155800,1335188320,19620,19620,19620,19620,0
20240626,155700,1335188320,19620,19620,19620,19620,0
20240626,155600,1335188320,19620,19620,19620,19620,0
20240626,155500,1335188320,19620,19620,19620,19620,0
20240626,155400,1335188320,19620,19620,19620,19620,0
20240626,155300,1335188320,19620,19620,19620,19620,0
20240626,155200,1335188320,19620,19620,19620,19620,0
20240626,155100,1335188320,19620,19620,19620,19620,0
20240626,155000,1335188320,19620,19620,19620,19620,0
20240626,154900,1335188320,19620,19620,19620,19620,0
20240626,154800,1335188320,19620,19620,19620,19620,0
20240626,154700,1335188320,19620,19620,19620,19620,0
20240626,154600,1335188320,19620,19620,19620,19620,0
20240626,154500,1335188320,19620,19620,19620,19620,0
20240626,154400,1335188320,19620,19620,19620,19620,0
20240626,154300,1335188320,19620,19620,19620,19620,0
20240626,154200,1335188320,19620,19620,19620,19620,1561
20240626,154100,1335188320,19620,19620,19620,19620,0
20240626,154000,1335188320,19620,19620,19620,19620,0
20240626,153900,1335188320,19620,19620,19620,19620,0
20240626,153800,1335188320,19620,19620,19620,19620,0
20240626,153700,1335188320,19620,19620,19620,19620,0
20240626,153600,1335188320,19620,19620,19620,19620,0
20240626,153500,1335188320,19620,19620,19620,19620,0
20240626,153400,1335188320,19620,19620,19620,19620,0
20240626,153300,1335188320,19620,19620,19620,19620,0
20240626,153200,1335188320,19620,19620,19620,19620,0
20240626,153100,1335188320,19620,19620,19620,19620,0
20240626,153000,1335188320,19620,19620,19620,19620,1561
20240626,152900,1304561500,19610,19610,19610,19610,0
20240626,152800,1304561500,19610,19610,19610,19610,0
20240626,152700,1304561500,19610,19610,19610,19610,0
20240626,152600,1304561500,19610,19610,19610,19610,0
20240626,152500,1304561500,19610,19610,19610,19610,0
20240626,152400,1304561500,19610,19610,19610,19610,0
20240626,152300,1304561500,19610,19610,19610,19610,0
20240626,152200,1304561500,19610,19610,19610,19610,0
20240626,152100,1304561500,19610,19610,19610,19610,0
20240626,152000,1304561500,19610,19610,19610,19610,0
20240626,151900,1304561500,19610,19610,19630,19610,175
20240626,151800,1301128880,19600,19630,19630,19600,121
20240626,151700,1298757210,19640,19610,19640,19610,991
20240626,151600,1279309140,19610,19610,19610,19600,257
20240626,151500,1274270410,19610,19610,19620,19610,200
20240626,151400,1270348260,19620,19620,19620,19610,56
20240626,151300,1269249550,19620,19620,19620,19620,6
20240626,151200,1269131830,19620,19620,19620,19620,51
20240626,151100,1268131210,19620,19620,19620,19620,13
20240626,151000,1267876150,19620,19610,19620,19610,158
20240626,150900,1264776230,19620,19620,19620,19620,5
20240626,150800,1264678130,19620,19600,19620,19600,3
20240626,150700,1264619300,19610,19620,19620,19600,1690
20240626,150600,1231481270,19610,19620,19620,19610,52
20240626,150500,1230461530,19620,19620,19620,19610,48
20240626,150400,1229519970,19620,19620,19620,19620,33
20240626,150300,1228872510,19620,19620,19620,19620,3
20240626,150200,1228813650,19620,19620,19620,19620,2
20240626,150100,1228774410,19620,19600,19640,19600,107
20240626,150000,1226675070,19630,19640,19640,19600,4509
20240626,145900,1138270890,19630,19630,19630,19630,510
20240626,145800,1128259590,19630,19630,19630,19620,41
20240626,145700,1127454940,19630,19630,19630,19630,3
20240626,145600,1127396050,19630,19630,19630,19630,11
20240626,145500,1127180120,19630,19650,19650,19630,174
20240626,145400,1123764440,19650,19640,19650,19640,126
20240626,145300,1121289780,19650,19650,19650,19650,4
20240626,145200,1121211180,19650,19650,19650,19650,1
20240626,145100,1121191530,19650,19650,19650,19650,2
20240626,145000,1121152230,19650,19640,19650,19640,18
20240626,144900,1120798620,19650,19660,19670,19650,77
20240626,144800,1119285540,19660,19670,19670,19650,35
20240626,144700,1118597720,19670,19670,19670,19670,9
20240626,144600,1118420690,19650,19660,19670,19650,4
20240626,144500,1118342040,19660,19640,19660,19640,135
20240626,144400,1115689530,19640,19630,19640,19620,203
20240626,144300,1111704910,19630,19630,19630,19620,255
20240626,144200,1106701260,19630,19630,19630,19630,42
20240626,144100,1105876800,19630,19620,19630,19610,227
20240626,144000,1101423080,19620,19610,19620,19610,8
20240626,143900,1101266170,19620,19610,19620,19610,10
20240626,143800,1101070000,19620,19620,19620,19610,20
20240626,143700,1100677770,19620,19610,19620,19610,35
20240626,143600,1099991080,19620,19620,19620,19620,51
20240626,143500,1098990460,19620,19620,19620,19620,8
20240626,143400,1098833500,19620,19620,19620,19620,4
20240626,143300,1098755020,19620,19620,19620,19620,11
20240626,143200,1098539200,19620,19620,19620,19620,2
20240626,143100,1098499960,19620,19620,19620,19620,4
20240626,143000,1098421480,19620,19610,19620,19610,8
20240626,142900,1098264560,19620,19620,19620,19620,8
20240626,142800,1098107600,19620,19610,19620,19610,10
20240626,142700,1097911440,19620,19620,19620,19610,40
20240626,142600,1097127000,19620,19620,19620,19620,1
20240626,142500,1097107380,19620,19620,19620,19620,110
20240626,142400,1094949180,19620,19620,19620,19620,0
20240626,142300,1094949180,19620,19620,19620,19620,28
20240626,142200,1094399820,19610,19610,19610,19610,10
20240626,142100,1094203720,19610,19620,19620,19610,53
20240626,142000,1093163880,19620,19610,19620,19610,39
20240626,141900,1092398740,19620,19620,19620,19620,53
20240626,141800,1091358880,19620,19620,19620,19620,5
20240626,141700,1091260780,19620,19620,19620,19620,3
20240626,141600,1091201920,19620,19620,19620,19620,55
20240626,141500,1090122820,19620,19620,19620,19620,12
20240626,141400,1089887380,19620,19620,19620,19620,11
20240626,141300,1089671560,19610,19610,19610,19610,0
20240626,141200,1089671560,19610,19610,19610,19610,0
20240626,141100,1089671560,19610,19620,19620,19610,5
20240626,141000,1089573470,19620,19610,19620,19610,12
20240626,140900,1089338060,19620,19620,19620,19620,6
20240626,140800,1089220340,19610,19610,19610,19610,2
20240626,140700,1089181120,19620,19620,19620,19620,2
20240626,140600,1089141880,19620,19620,19620,19620,0
20240626,140500,1089141880,19620,19620,19620,19620,10
20240626,140400,1088945680,19620,19620,19620,19620,0
20240626,140300,1088945680,19620,19620,19620,19620,0
20240626,140200,1088945680,19620,19620,19620,19610,52
20240626,140100,1087925930,19620,19620,19620,19620,34
20240626,140000,1087258850,19620,19620,19620,19610,63
20240626,135900,1086022800,19620,19620,19620,19620,0
20240626,135800,1086022800,19620,19620,19620,19620,4
20240626,135700,1085944320,19620,19620,19620,19620,0
20240626,135600,1085944320,19620,19620,19620,19620,2
20240626,135500,1085905080,19610,19610,19610,19610,0
20240626,135400,1085905080,19610,19610,19610,19610,42
20240626,135300,1085081460,19610,19610,19610,19610,1
20240626,135200,1085061850,19610,19610,19610,19610,1
20240626,135100,1085042240,19610,19610,19610,19610,0
20240626,135000,1085042240,19610,19600,19610,19600,13
20240626,134900,1084787420,19610,19610,19610,19610,8
20240626,134800,1084630540,19610,19610,19610,19610,10
20240626,134700,1084434440,19600,19600,19600,19600,3
20240626,134600,1084375640,19610,19600,19610,19600,197
20240626,134500,1080513970,19610,19600,19610,19600,178
20240626,134400,1077025120,19610,19620,19620,19610,1310
20240626,134300,1051331560,19630,19630,19630,19630,1
20240626,134200,1051311930,19630,19630,19630,19630,7
20240626,134100,1051174520,19630,19630,19630,19630,6
20240626,134000,1051056740,19630,19620,19630,19620,2
20240626,133900,1051017490,19620,19620,19620,19620,224
20240626,133800,1046622610,19610,19610,19610,19610,4
20240626,133700,1046544170,19610,19610,19610,19610,0
20240626,133600,1046544170,19610,19610,19610,19610,0
20240626,133500,1046544170,19610,19620,19620,19610,744
20240626,133400,1031954300,19610,19610,19610,19610,0
20240626,133300,1031954300,19610,19610,19610,19610,1
20240626,133200,1031934690,19610,19610,19610,19610,30
20240626,133100,1031346390,19620,19610,19620,19610,9
20240626,133000,1031169860,19610,19620,19620,19610,496
20240626,132900,1021438820,19630,19630,19630,19630,0
20240626,132800,1021438820,19630,19630,19630,19630,2
20240626,132700,1021399560,19630,19630,19630,19630,0
20240626,132600,1021399560,19630,19630,19630,19630,6
20240626,132500,1021281780,19630,19630,19630,19630,5
20240626,132400,1021183630,19630,19630,19630,19630,2
20240626,132300,1021144370,19620,19630,19630,19620,2
20240626,132200,1021105120,19620,19620,19620,19620,15
20240626,132100,1020810820,19620,19630,19630,19620,346
20240626,132000,1014022140,19620,19620,19630,19620,952
20240626,131900,995343740,19630,19630,19630,19630,55
20240626,131800,994264090,19630,19630,19630,19630,22
20240626,131700,993832230,19630,19630,19630,19630,7
20240626,131600,993694820,19630,19630,19630,19630,1
20240626,131500,993675190,19630,19630,19630,19630,0
20240626,131400,993675190,19630,19630,19630,19630,50
20240626,131300,992693690,19650,19650,19650,19650,0
20240626,131200,992693690,19650,19620,19650,19620,79
20240626,131100,991143210,19620,19620,19630,19620,58
20240626,131000,990004730,19630,19630,19630,19630,0
20240626,130900,990004730,19630,19640,19640,19630,2121
20240626,130800,948367450,19640,19640,19640,19640,48
20240626,130700,947424730,19640,19640,19640,19640,0
20240626,130600,947424730,19640,19640,19640,19640,539
20240626,130500,936838770,19650,19650,19650,19650,7
20240626,130400,936701220,19650,19650,19650,19650,6
20240626,130300,936583320,19650,19650,19650,19650,8
20240626,130200,936426120,19640,19650,19650,19640,43
20240626,130100,935581350,19640,19640,19640,19640,1
20240626,130000,935561710,19640,19640,19640,19640,1
20240626,125900,935542070,19640,19640,19640,19640,150
20240626,125800,932596070,19640,19640,19640,19640,0
20240626,125700,932596070,19640,19640,19640,19640,500
20240626,125600,922776070,19650,19650,19650,19650,17
20240626,125500,922442020,19660,19660,19660,19660,62
20240626,125400,921223100,19660,19660,19660,19660,0
20240626,125300,921223100,19660,19660,19660,19660,2
20240626,125200,921183780,19660,19660,19660,19660,0
20240626,125100,921183780,19660,19650,19660,19650,106
20240626,125000,919100780,19660,19640,19660,19640,6
20240626,124900,918982840,19640,19640,19640,19640,4
20240626,124800,918904280,19640,19640,19640,19640,0
20240626,124700,918904280,19640,19640,19640,19640,6
20240626,124600,918786440,19630,19640,19640,19630,500
20240626,124500,908970880,19650,19630,19650,19630,26
20240626,124400,908460020,19630,19630,19630,19630,0
20240626,124300,908460020,19630,19640,19640,19630,199
20240626,124200,904552660,19650,19650,19650,19650,1
20240626,124100,904533010,19660,19660,19660,19660,1
20240626,124000,904513350,19650,19660,19660,19650,3
20240626,123900,904454390,19640,19640,19640,19640,409
20240626,123800,896421630,19640,19670,19670,19640,534
20240626,123700,885927010,19660,19660,19660,19660,1
20240626,123600,885907350,19670,19670,19670,19670,100
20240626,123500,883940350,19670,19670,19670,19670,0
20240626,123400,883940350,19670,19690,19690,19670,56
20240626,123300,882838730,19690,19690,19690,19690,2
20240626,123200,882799350,19680,19680,19680,19680,0
20240626,123100,882799350,19680,19680,19680,19680,0
20240626,123000,882799350,19680,19680,19680,19680,0
20240626,122900,882799350,19680,19670,19680,19670,48
20240626,122800,881855180,19680,19680,19680,19680,0
20240626,122700,881855180,19680,19680,19680,19680,1
20240626,122600,881835500,19690,19690,19690,19680,877
20240626,122500,864574710,19680,19680,19680,19680,20
20240626,122400,864181110,19690,19690,19690,19690,116
20240626,122300,861897070,19680,19680,19680,19680,0
20240626,122200,861897070,19680,19690,19690,19680,20
20240626,122100,861503440,19700,19680,19700,19680,401
20240626,122000,853611740,19680,19680,19680,19680,30
20240626,121900,853021340,19680,19680,19680,19680,1
20240626,121800,853001660,19680,19690,19690,19680,182
20240626,121700,849419050,19690,19690,19690,19690,1
20240626,121600,849399360,19690,19690,19690,19690,0
20240626,121500,849399360,19690,19690,19690,19690,0
20240626,121400,849399360,19690,19690,19690,19690,0
20240626,121300,849399360,19690,19680,19690,19660,625
20240626,121200,837107800,19680,19730,19730,19680,750
20240626,121100,822315890,19740,19730,19740,19730,68
20240626,121000,820973580,19740,19740,19740,19740,1
20240626,120900,820953840,19740,19740,19740,19740,31
20240626,120800,820341900,19750,19750,19750,19750,9
20240626,120700,820164150,19750,19750,19750,19750,8
20240626,120600,820006150,19750,19750,19750,19750,0
20240626,120500,820006150,19750,19750,19750,19750,178
20240626,120400,816490650,19740,19750,19750,19740,175
20240626,120300,813034410,19730,19760,19760,19730,45
20240626,120200,812145960,19760,19760,19760,19760,0
20240626,120100,812145960,19760,19760,19760,19760,1
20240626,120000,812126200,19760,19760,19760,19760,0
20240626,115900,812126200,19760,19760,19760,19760,0
20240626,115800,812126200,19760,19760,19760,19760,1
20240626,115700,812106440,19750,19750,19750,19750,1
20240626,115600,812086690,19750,19750,19750,19750,0
20240626,115500,812086690,19750,19770,19770,19750,568
20240626,115400,800866790,19770,19770,19770,19770,0
20240626,115300,800866790,19770,19770,19770,19770,520
20240626,115200,790586390,19740,19740,19740,19740,1
20240626,115100,790566650,19800,19800,19800,19800,0
20240626,115000,790566650,19800,19800,19800,19800,0
20240626,114900,790566650,19800,19800,19800,19800,2
20240626,114800,790527050,19720,19720,19720,19720,0
20240626,114700,790527050,19720,19720,19720,19720,0
20240626,114600,790527050,19720,19720,19720,19720,0
20240626,114500,790527050,19720,19720,19720,19720,0
20240626,114400,790527050,19720,19710,19720,19710,97
20240626,114300,788614660,19720,19680,19720,19680,458
20240626,114200,779590010,19670,19670,19670,19670,531
20240626,114100,769145240,19660,19660,19660,19660,0
20240626,114000,769145240,19660,19660,19660,19660,0
20240626,113900,769145240,19660,19690,19690,19650,1588
20240626,113800,737928700,19690,19700,19700,19690,398
20240626,113700,730088350,19700,19700,19700,19700,0
20240626,113600,730088350,19700,19700,19700,19700,0
20240626,113500,730088350,19700,19700,19700,19700,0
20240626,113400,730088350,19700,19710,19710,19700,243
20240626,113300,725300820,19710,19710,19710,19710,0
20240626,113200,725300820,19710,19710,19710,19710,10
20240626,113100,725103720,19710,19710,19710,19700,516
20240626,113000,714938360,19700,19700,19700,19700,30
20240626,112900,714347360,19700,19710,19710,19700,195
20240626,112800,710505410,19710,19710,19710,19710,101
20240626,112700,708514700,19710,19720,19720,19710,61
20240626,112600,707312380,19720,19720,19720,19720,1
20240626,112500,707292660,19720,19720,19720,19720,19
20240626,112400,706917980,19710,19710,19710,19710,1
20240626,112300,706898270,19720,19720,19720,19720,2
20240626,112200,706858830,19720,19720,19720,19720,1
20240626,112100,706839110,19720,19720,19720,19720,49
20240626,112000,705872830,19720,19720,19720,19720,0
20240626,111900,705872830,19720,19730,19730,19720,30
20240626,111800,705281200,19740,19730,19740,19730,4
20240626,111700,705202260,19720,19740,19740,19720,516
20240626,111600,695017720,19750,19760,19760,19750,372
20240626,111500,687670710,19750,19750,19750,19750,1
20240626,111400,687650960,19750,19750,19750,19750,2
20240626,111300,687611460,19750,19760,19760,19750,50
20240626,111200,686623950,19740,19740,19740,19740,0
20240626,111100,686623950,19740,19820,19820,19740,1267
20240626,111000,661551890,19820,19820,19820,19820,158
20240626,110900,658420330,19800,19800,19800,19800,40
20240626,110800,657628330,19820,19820,19820,19820,0
20240626,110700,657628330,19820,19800,19820,19800,262
20240626,110600,652435510,19820,19820,19820,19820,0
20240626,110500,652435510,19820,19820,19820,19820,0
20240626,110400,652435510,19820,19800,19820,19770,719
20240626,110300,638194540,19790,19790,19790,19790,322
20240626,110200,631822160,19790,19790,19790,19790,0
20240626,110100,631822160,19790,19790,19790,19790,0
20240626,110000,631822160,19790,19770,19790,19770,591
20240626,105900,620126480,19770,19770,19770,19770,22
20240626,105800,619691540,19780,19770,19780,19770,714
20240626,105700,605569040,19770,19770,19770,19770,7
20240626,105600,605430650,19770,19770,19770,19770,2
20240626,105500,605391110,19770,19770,19770,19770,251
20240626,105400,600428840,19760,19760,19760,19760,32
20240626,105300,599796520,19760,19760,19760,19760,1
20240626,105200,599776760,19770,19770,19770,19770,0
20240626,105100,599776760,19770,19760,19770,19760,25
20240626,105000,599282600,19760,19760,19760,19760,1
20240626,104900,599262840,19760,19730,19760,19730,308
20240626,104800,593182460,19740,19740,19740,19740,1
20240626,104700,593162720,19740,19740,19740,19740,0
20240626,104600,593162720,19740,19750,19750,19740,110
20240626,104500,590990970,19760,19750,19760,19750,2
20240626,104400,590951460,19760,19760,19760,19760,47
20240626,104300,590022740,19750,19750,19750,19750,0
20240626,104200,590022740,19750,19750,19750,19750,24
20240626,104100,589548740,19750,19750,19750,19750,27
20240626,104000,589015490,19740,19740,19740,19740,10
20240626,103900,588818090,19750,19740,19750,19740,17
20240626,103800,588482490,19740,19740,19740,19740,3
20240626,103700,588423270,19750,19750,19750,19750,1
20240626,103600,588403520,19750,19750,19750,19750,5
20240626,103500,588304770,19750,19750,19750,19750,30
20240626,103400,587712270,19760,19750,19760,19750,11
20240626,103300,587494920,19760,19760,19760,19760,80
20240626,103200,585914120,19760,19760,19760,19760,0
20240626,103100,585914120,19760,19760,19760,19760,5
20240626,103000,585815320,19760,19760,19760,19760,10
20240626,102900,585617720,19760,19760,19760,19760,0
20240626,102800,585617720,19760,19760,19760,19760,0
20240626,102700,585617720,19760,19760,19760,19760,14
20240626,102600,585341080,19760,19740,19760,19740,58
20240626,102500,584195580,19750,19740,19750,19740,2
20240626,102400,584156090,19740,19740,19740,19740,1
20240626,102300,584136350,19750,19760,19760,19750,488
20240626,102200,574497200,19760,19760,19760,19760,0
20240626,102100,574497200,19760,19760,19760,19760,0
20240626,102000,574497200,19760,19750,19760,19750,2
20240626,101900,574457690,19760,19760,19760,19760,7
20240626,101800,574319370,19750,19750,19750,19750,0
20240626,101700,574319370,19750,19750,19750,19750,235
20240626,101600,569678120,19750,19750,19750,19750,10
20240626,101500,569480620,19750,19750,19750,19750,0
20240626,101400,569480620,19750,19760,19760,19750,6
20240626,101300,569362070,19760,19750,19760,19750,37
20240626,101200,568630960,19750,19760,19760,19750,52
20240626,101100,567603940,19750,19750,19750,19750,1
20240626,101000,567584190,19750,19750,19750,19750,0
20240626,100900,567584190,19750,19770,19770,19750,310
20240626,100800,561458600,19770,19770,19770,19770,0
20240626,100700,561458600,19770,19770,19770,19770,1
20240626,100600,561438830,19760,19760,19760,19760,154
20240626,100500,558395790,19750,19760,19760,19750,197
20240626,100400,554503080,19760,19760,19760,19760,50
20240626,100300,553515080,19760,19760,19760,19760,0
20240626,100200,553515080,19760,19760,19760,19760,29
20240626,100100,552942040,19760,19760,19760,19760,10
20240626,100000,552744440,19750,19760,19760,19750,2
20240626,095900,552704930,19760,19760,19760,19760,9
20240626,095800,552527090,19780,19780,19780,19780,9
20240626,095700,552349070,19760,19760,19760,19760,5
20240626,095600,552250270,19780,19780,19780,19780,221
20240626,095500,547878890,19780,19770,19780,19770,255
20240626,095400,542836540,19750,19760,19760,19750,339
20240626,095300,536141190,19760,19760,19770,19760,354
20240626,095200,529143340,19760,19760,19760,19760,20
20240626,095100,528748140,19760,19750,19760,19750,2
20240626,095000,528708630,19750,19740,19750,19740,18
20240626,094900,528353200,19750,19750,19750,19750,2
20240626,094800,528313700,19750,19750,19750,19750,34
20240626,094700,527642200,19760,19750,19760,19750,2
20240626,094600,527602690,19750,19750,19750,19750,34
20240626,094500,526931190,19770,19770,19770,19770,0
20240626,094400,526931190,19770,19770,19770,19770,3
20240626,094300,526871880,19740,19760,19760,19740,52
20240626,094200,525844380,19760,19760,19770,19750,263
20240626,094100,520648360,19770,19720,19770,19720,586
20240626,094000,509078910,19730,19730,19730,19730,12
20240626,093900,508842150,19730,19700,19730,19700,49
20240626,093800,507876630,19700,19730,19730,19660,377
20240626,093700,500443690,19770,19770,19770,19770,0
20240626,093600,500443690,19770,19680,19770,19680,261
20240626,093500,495292410,19760,19670,19760,19670,242
20240626,093400,490529310,19640,19650,19650,19640,80
20240626,093300,488957970,19650,19650,19650,19650,229
20240626,093200,484458120,19680,19690,19690,19650,417
20240626,093100,476255180,19690,19700,19700,19690,338
20240626,093000,469596670,19690,19760,19760,19690,124
20240626,092900,467154620,19800,19670,19800,19660,189
20240626,092800,463437200,19660,19640,19800,19640,1149
20240626,092700,440814710,19630,19630,19630,19630,0
20240626,092600,440814710,19630,19640,19640,19630,122
20240626,092500,438418920,19640,19650,19650,19640,161
20240626,092400,435256480,19650,19650,19650,19650,143
20240626,092300,432446530,19650,19630,19650,19630,311
20240626,092200,426338340,19640,19640,19640,19640,72
20240626,092100,424924260,19640,19640,19640,19630,45
20240626,092000,424040710,19640,19630,19650,19630,272
20240626,091900,418700210,19640,19660,19660,19630,1554
20240626,091800,388169100,19660,19670,19670,19660,1280
20240626,091700,362995640,19680,19690,19700,19670,506
20240626,091600,353039150,19690,19720,19720,19650,3503
20240626,091500,284047320,19720,19720,19720,19710,483
20240626,091400,274524170,19720,19730,19740,19720,250
20240626,091300,269591940,19730,19730,19730,19730,346
20240626,091200,262765360,19730,19740,19750,19730,279
20240626,091100,257257870,19750,19750,19750,19740,160
20240626,091000,254098670,19750,19740,19790,19730,268
20240626,090900,248807970,19740,19730,19740,19730,187
20240626,090800,245116600,19740,19780,19800,19730,395
20240626,090700,237320890,19750,19770,19780,19740,236
20240626,090600,232658740,19770,19750,19770,19730,884
20240626,090500,215208020,19750,19740,19750,19740,448
20240626,090400,206362570,19740,19750,19780,19730,843
20240626,090300,189720570,19750,19730,19780,19720,788
20240626,090200,174174790,19730,19720,19760,19720,824
20240626,090100,157917160,19710,19810,19810,19710,963
20240626,090000,138887750,19810,20200,20200,19770,6891