KissMeData/039560/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192400,133006575,3350,3350,3350,3350,1372
20240626,192300,133006575,3350,3350,3350,3350,0
20240626,192200,133006575,3350,3350,3350,3350,0
20240626,192100,133006575,3350,3350,3350,3350,0
20240626,192000,133006575,3350,3350,3350,3350,0
20240626,191900,133006575,3350,3350,3350,3350,0
20240626,191800,133006575,3350,3350,3350,3350,0
20240626,191700,133006575,3350,3350,3350,3350,0
20240626,191600,133006575,3350,3350,3350,3350,0
20240626,191500,133006575,3350,3350,3350,3350,0
20240626,191400,133006575,3350,3350,3350,3350,0
20240626,191300,133006575,3350,3350,3350,3350,0
20240626,191200,133006575,3350,3350,3350,3350,0
20240626,191100,133006575,3350,3350,3350,3350,0
20240626,191000,133006575,3350,3350,3350,3350,0
20240626,190900,133006575,3350,3350,3350,3350,0
20240626,190800,133006575,3350,3350,3350,3350,0
20240626,190700,133006575,3350,3350,3350,3350,0
20240626,190600,133006575,3350,3350,3350,3350,0
20240626,190500,133006575,3350,3350,3350,3350,0
20240626,190400,133006575,3350,3350,3350,3350,0
20240626,190300,133006575,3350,3350,3350,3350,0
20240626,190200,133006575,3350,3350,3350,3350,0
20240626,190100,133006575,3350,3350,3350,3350,0
20240626,190000,133006575,3350,3350,3350,3350,0
20240626,185900,133006575,3350,3350,3350,3350,0
20240626,185800,133006575,3350,3350,3350,3350,0
20240626,185700,133006575,3350,3350,3350,3350,0
20240626,185600,133006575,3350,3350,3350,3350,0
20240626,185500,133006575,3350,3350,3350,3350,0
20240626,185400,133006575,3350,3350,3350,3350,1372
20240626,185300,133006575,3350,3350,3350,3350,0
20240626,185200,133006575,3350,3350,3350,3350,0
20240626,185100,133006575,3350,3350,3350,3350,0
20240626,185000,133006575,3350,3350,3350,3350,0
20240626,184900,133006575,3350,3350,3350,3350,0
20240626,184800,133006575,3350,3350,3350,3350,0
20240626,184700,133006575,3350,3350,3350,3350,0
20240626,184600,133006575,3350,3350,3350,3350,0
20240626,184500,133006575,3350,3350,3350,3350,0
20240626,184400,133006575,3350,3350,3350,3350,0
20240626,184300,133006575,3350,3350,3350,3350,0
20240626,184200,133006575,3350,3350,3350,3350,0
20240626,184100,133006575,3350,3350,3350,3350,0
20240626,184000,133006575,3350,3350,3350,3350,0
20240626,183900,133006575,3350,3350,3350,3350,0
20240626,183800,133006575,3350,3350,3350,3350,0
20240626,183700,133006575,3350,3350,3350,3350,0
20240626,183600,133006575,3350,3350,3350,3350,0
20240626,183500,133006575,3350,3350,3350,3350,0
20240626,183400,133006575,3350,3350,3350,3350,0
20240626,183300,133006575,3350,3350,3350,3350,0
20240626,183200,133006575,3350,3350,3350,3350,0
20240626,183100,133006575,3350,3350,3350,3350,0
20240626,183000,133006575,3350,3350,3350,3350,0
20240626,182900,133006575,3350,3350,3350,3350,0
20240626,182800,133006575,3350,3350,3350,3350,0
20240626,182700,133006575,3350,3350,3350,3350,0
20240626,182600,133006575,3350,3350,3350,3350,0
20240626,182500,133006575,3350,3350,3350,3350,0
20240626,182400,133006575,3350,3350,3350,3350,1372
20240626,182300,133006575,3350,3350,3350,3350,0
20240626,182200,133006575,3350,3350,3350,3350,0
20240626,182100,133006575,3350,3350,3350,3350,0
20240626,182000,133006575,3350,3350,3350,3350,0
20240626,181900,133006575,3350,3350,3350,3350,0
20240626,181800,133006575,3350,3350,3350,3350,0
20240626,181700,133006575,3350,3350,3350,3350,0
20240626,181600,133006575,3350,3350,3350,3350,0
20240626,181500,133006575,3350,3350,3350,3350,0
20240626,181400,133006575,3350,3350,3350,3350,0
20240626,181300,133006575,3350,3350,3350,3350,0
20240626,181200,133006575,3350,3350,3350,3350,0
20240626,181100,133006575,3350,3350,3350,3350,0
20240626,181000,133006575,3350,3350,3350,3350,0
20240626,180900,133006575,3350,3350,3350,3350,0
20240626,180800,133006575,3350,3350,3350,3350,0
20240626,180700,133006575,3350,3350,3350,3350,0
20240626,180600,133006575,3350,3350,3350,3350,0
20240626,180500,133006575,3350,3350,3350,3350,0
20240626,180400,133006575,3350,3350,3350,3350,0
20240626,180300,133006575,3350,3350,3350,3350,0
20240626,180200,133006575,3350,3350,3350,3350,0
20240626,180100,133006575,3350,3350,3350,3350,0
20240626,180000,133006575,3350,3350,3350,3350,0
20240626,175900,133006575,3350,3350,3350,3350,0
20240626,175800,133006575,3350,3350,3350,3350,0
20240626,175700,133006575,3350,3350,3350,3350,0
20240626,175600,133006575,3350,3350,3350,3350,0
20240626,175500,133006575,3350,3350,3350,3350,0
20240626,175400,133006575,3350,3350,3350,3350,1372
20240626,175300,133006575,3350,3350,3350,3350,0
20240626,175200,133006575,3350,3350,3350,3350,0
20240626,175100,133006575,3350,3350,3350,3350,0
20240626,175000,133006575,3350,3350,3350,3350,0
20240626,174900,133006575,3350,3350,3350,3350,0
20240626,174800,133006575,3350,3350,3350,3350,0
20240626,174700,133006575,3350,3350,3350,3350,0
20240626,174600,133006575,3350,3350,3350,3350,0
20240626,174500,133006575,3350,3350,3350,3350,0
20240626,174400,133006575,3350,3350,3350,3350,0
20240626,174300,133006575,3350,3350,3350,3350,0
20240626,174200,133006575,3350,3350,3350,3350,0
20240626,174100,133006575,3350,3350,3350,3350,0
20240626,174000,133006575,3350,3350,3350,3350,0
20240626,173900,133006575,3350,3350,3350,3350,0
20240626,173800,133006575,3350,3350,3350,3350,0
20240626,173700,133006575,3350,3350,3350,3350,0
20240626,173600,133006575,3350,3350,3350,3350,0
20240626,173500,133006575,3350,3350,3350,3350,0
20240626,173400,133006575,3350,3350,3350,3350,0
20240626,173300,133006575,3350,3350,3350,3350,0
20240626,173200,133006575,3350,3350,3350,3350,0
20240626,173100,133006575,3350,3350,3350,3350,0
20240626,173000,133006575,3350,3350,3350,3350,0
20240626,172900,133006575,3350,3350,3350,3350,0
20240626,172800,133006575,3350,3350,3350,3350,0
20240626,172700,133006575,3350,3350,3350,3350,0
20240626,172600,133006575,3350,3350,3350,3350,0
20240626,172500,133006575,3350,3350,3350,3350,0
20240626,172400,133006575,3350,3350,3350,3350,1372
20240626,172300,133006575,3350,3350,3350,3350,0
20240626,172200,133006575,3350,3350,3350,3350,0
20240626,172100,133006575,3350,3350,3350,3350,0
20240626,172000,133006575,3350,3350,3350,3350,0
20240626,171900,133006575,3350,3350,3350,3350,0
20240626,171800,133006575,3350,3350,3350,3350,0
20240626,171700,133006575,3350,3350,3350,3350,0
20240626,171600,133006575,3350,3350,3350,3350,0
20240626,171500,133006575,3350,3350,3350,3350,0
20240626,171400,133006575,3350,3350,3350,3350,0
20240626,171300,133006575,3350,3350,3350,3350,0
20240626,171200,133006575,3350,3350,3350,3350,0
20240626,171100,133006575,3350,3350,3350,3350,0
20240626,171000,133006575,3350,3350,3350,3350,0
20240626,170900,133006575,3350,3350,3350,3350,0
20240626,170800,133006575,3350,3350,3350,3350,0
20240626,170700,133006575,3350,3350,3350,3350,0
20240626,170600,133006575,3350,3350,3350,3350,0
20240626,170500,133006575,3350,3350,3350,3350,0
20240626,170400,133006575,3350,3350,3350,3350,0
20240626,170300,133006575,3350,3350,3350,3350,0
20240626,170200,133006575,3350,3350,3350,3350,0
20240626,170100,133006575,3350,3350,3350,3350,0
20240626,170000,133006575,3350,3350,3350,3350,0
20240626,165900,133006575,3350,3350,3350,3350,0
20240626,165800,133006575,3350,3350,3350,3350,0
20240626,165700,133006575,3350,3350,3350,3350,0
20240626,165600,133006575,3350,3350,3350,3350,0
20240626,165500,133006575,3350,3350,3350,3350,0
20240626,165400,133006575,3350,3350,3350,3350,1372
20240626,165300,133006575,3350,3350,3350,3350,0
20240626,165200,133006575,3350,3350,3350,3350,0
20240626,165100,133006575,3350,3350,3350,3350,0
20240626,165000,133006575,3350,3350,3350,3350,0
20240626,164900,133006575,3350,3350,3350,3350,0
20240626,164800,133006575,3350,3350,3350,3350,0
20240626,164700,133006575,3350,3350,3350,3350,0
20240626,164600,133006575,3350,3350,3350,3350,0
20240626,164500,133006575,3350,3350,3350,3350,0
20240626,164400,133006575,3350,3350,3350,3350,0
20240626,164300,133006575,3350,3350,3350,3350,0
20240626,164200,133006575,3350,3350,3350,3350,0
20240626,164100,133006575,3350,3350,3350,3350,0
20240626,164000,133006575,3350,3350,3350,3350,0
20240626,163900,133006575,3350,3350,3350,3350,0
20240626,163800,133006575,3350,3350,3350,3350,0
20240626,163700,133006575,3350,3350,3350,3350,0
20240626,163600,133006575,3350,3350,3350,3350,0
20240626,163500,133006575,3350,3350,3350,3350,0
20240626,163400,133006575,3350,3350,3350,3350,0
20240626,163300,133006575,3350,3350,3350,3350,0
20240626,163200,133006575,3350,3350,3350,3350,0
20240626,163100,133006575,3350,3350,3350,3350,0
20240626,163000,133006575,3350,3350,3350,3350,0
20240626,162900,133006575,3350,3350,3350,3350,0
20240626,162800,133006575,3350,3350,3350,3350,0
20240626,162700,133006575,3350,3350,3350,3350,0
20240626,162600,133006575,3350,3350,3350,3350,0
20240626,162500,133006575,3350,3350,3350,3350,0
20240626,162400,133006575,3350,3350,3350,3350,1372
20240626,162300,133006575,3350,3350,3350,3350,0
20240626,162200,133006575,3350,3350,3350,3350,0
20240626,162100,133006575,3350,3350,3350,3350,0
20240626,162000,133006575,3350,3350,3350,3350,0
20240626,161900,133006575,3350,3350,3350,3350,0
20240626,161800,133006575,3350,3350,3350,3350,0
20240626,161700,133006575,3350,3350,3350,3350,0
20240626,161600,133006575,3350,3350,3350,3350,0
20240626,161500,133006575,3350,3350,3350,3350,0
20240626,161400,133006575,3350,3350,3350,3350,0
20240626,161300,133006575,3350,3350,3350,3350,0
20240626,161200,133006575,3350,3350,3350,3350,0
20240626,161100,133006575,3350,3350,3350,3350,0
20240626,161000,133006575,3350,3350,3350,3350,0
20240626,160900,133006575,3350,3350,3350,3350,0
20240626,160800,133006575,3350,3350,3350,3350,0
20240626,160700,133006575,3350,3350,3350,3350,0
20240626,160600,133006575,3350,3350,3350,3350,0
20240626,160500,133006575,3350,3350,3350,3350,0
20240626,160400,133006575,3350,3350,3350,3350,0
20240626,160300,133006575,3350,3350,3350,3350,0
20240626,160200,133006575,3350,3350,3350,3350,0
20240626,160100,133006575,3350,3350,3350,3350,0
20240626,160000,133006575,3350,3350,3350,3350,0
20240626,155900,133006575,3350,3350,3350,3350,0
20240626,155800,133006575,3350,3350,3350,3350,0
20240626,155700,133006575,3350,3350,3350,3350,0
20240626,155600,133006575,3350,3350,3350,3350,0
20240626,155500,133006575,3350,3350,3350,3350,0
20240626,155400,133006575,3350,3350,3350,3350,1372
20240626,155300,133006575,3350,3350,3350,3350,0
20240626,155200,133006575,3350,3350,3350,3350,0
20240626,155100,133006575,3350,3350,3350,3350,0
20240626,155000,133006575,3350,3350,3350,3350,0
20240626,154900,133006575,3350,3350,3350,3350,0
20240626,154800,133006575,3350,3350,3350,3350,0
20240626,154700,133006575,3350,3350,3350,3350,0
20240626,154600,133006575,3350,3350,3350,3350,0
20240626,154500,133006575,3350,3350,3350,3350,0
20240626,154400,133006575,3350,3350,3350,3350,0
20240626,154300,133006575,3350,3350,3350,3350,0
20240626,154200,133006575,3350,3350,3350,3350,0
20240626,154100,133006575,3350,3350,3350,3350,0
20240626,154000,133006575,3350,3350,3350,3350,0
20240626,153900,133006575,3350,3350,3350,3350,0
20240626,153800,133006575,3350,3350,3350,3350,0
20240626,153700,133006575,3350,3350,3350,3350,0
20240626,153600,133006575,3350,3350,3350,3350,0
20240626,153500,133006575,3350,3350,3350,3350,0
20240626,153400,133006575,3350,3350,3350,3350,0
20240626,153300,133006575,3350,3350,3350,3350,0
20240626,153200,133006575,3350,3350,3350,3350,0
20240626,153100,133006575,3350,3350,3350,3350,0
20240626,153000,133006575,3350,3350,3350,3350,1372
20240626,152900,128410375,3340,3340,3340,3340,0
20240626,152800,128410375,3340,3340,3340,3340,0
20240626,152700,128410375,3340,3340,3340,3340,0
20240626,152600,128410375,3340,3340,3340,3340,0
20240626,152500,128410375,3340,3340,3340,3340,0
20240626,152400,128410375,3340,3340,3340,3340,0
20240626,152300,128410375,3340,3340,3340,3340,0
20240626,152200,128410375,3340,3340,3340,3340,0
20240626,152100,128410375,3340,3340,3340,3340,0
20240626,152000,128410375,3340,3340,3340,3340,0
20240626,151900,128410375,3340,3340,3340,3340,4
20240626,151800,128397015,3350,3350,3350,3350,0
20240626,151700,128397015,3350,3350,3350,3350,9
20240626,151600,128366865,3340,3340,3340,3340,0
20240626,151500,128366865,3340,3340,3340,3340,0
20240626,151400,128366865,3340,3340,3340,3340,0
20240626,151300,128366865,3340,3350,3350,3340,606
20240626,151200,126339825,3350,3350,3350,3350,0
20240626,151100,126339825,3350,3350,3350,3350,0
20240626,151000,126339825,3350,3350,3360,3350,1162
20240626,150900,122447105,3365,3365,3365,3365,0
20240626,150800,122447105,3365,3365,3365,3365,0
20240626,150700,122447105,3365,3365,3365,3365,0
20240626,150600,122447105,3365,3365,3365,3365,0
20240626,150500,122447105,3365,3365,3365,3365,0
20240626,150400,122447105,3365,3365,3365,3365,10
20240626,150300,122413455,3370,3370,3370,3370,1
20240626,150200,122410085,3365,3365,3365,3365,156
20240626,150100,121885145,3350,3350,3350,3350,0
20240626,150000,121885145,3350,3350,3350,3350,0
20240626,145900,121885145,3350,3355,3355,3350,200
20240626,145800,121214940,3355,3355,3355,3355,0
20240626,145700,121214940,3355,3355,3355,3355,0
20240626,145600,121214940,3355,3355,3355,3355,0
20240626,145500,121214940,3355,3355,3355,3355,0
20240626,145400,121214940,3355,3355,3355,3350,992
20240626,145300,117888905,3355,3355,3355,3355,34
20240626,145200,117774835,3355,3355,3355,3355,166
20240626,145100,117217905,3355,3355,3355,3355,0
20240626,145000,117217905,3355,3355,3355,3355,0
20240626,144900,117217905,3355,3355,3355,3355,0
20240626,144800,117217905,3355,3355,3355,3355,0
20240626,144700,117217905,3355,3355,3355,3355,0
20240626,144600,117217905,3355,3355,3355,3355,1
20240626,144500,117214550,3350,3350,3350,3350,0
20240626,144400,117214550,3350,3350,3350,3350,100
20240626,144300,116879550,3350,3350,3350,3350,48
20240626,144200,116718750,3355,3355,3355,3355,0
20240626,144100,116718750,3355,3355,3355,3355,0
20240626,144000,116718750,3355,3355,3355,3355,0
20240626,143900,116718750,3355,3355,3355,3355,0
20240626,143800,116718750,3355,3355,3355,3355,270
20240626,143700,115812900,3355,3355,3355,3355,49
20240626,143600,115648505,3355,3355,3355,3355,1
20240626,143500,115645150,3360,3360,3360,3360,0
20240626,143400,115645150,3360,3360,3360,3360,1
20240626,143300,115641790,3360,3360,3360,3360,8
20240626,143200,115614910,3360,3360,3360,3360,0
20240626,143100,115614910,3360,3360,3360,3360,0
20240626,143000,115614910,3360,3360,3360,3360,0
20240626,142900,115614910,3360,3360,3360,3360,0
20240626,142800,115614910,3360,3360,3360,3360,59
20240626,142700,115416670,3360,3360,3360,3360,0
20240626,142600,115416670,3360,3360,3360,3360,0
20240626,142500,115416670,3360,3360,3360,3360,1
20240626,142400,115413310,3350,3350,3350,3350,0
20240626,142300,115413310,3350,3350,3350,3350,0
20240626,142200,115413310,3350,3350,3350,3350,0
20240626,142100,115413310,3350,3350,3350,3350,62
20240626,142000,115205610,3350,3350,3350,3350,138
20240626,141900,114743310,3350,3350,3350,3350,100
20240626,141800,114408310,3350,3350,3350,3350,0
20240626,141700,114408310,3350,3350,3350,3350,0
20240626,141600,114408310,3350,3350,3350,3350,0
20240626,141500,114408310,3350,3350,3350,3350,0
20240626,141400,114408310,3350,3350,3350,3350,100
20240626,141300,114073310,3350,3350,3350,3350,0
20240626,141200,114073310,3350,3350,3350,3350,32
20240626,141100,113966110,3350,3350,3350,3350,0
20240626,141000,113966110,3350,3350,3350,3350,177
20240626,140900,113373160,3350,3350,3350,3350,0
20240626,140800,113373160,3350,3350,3350,3350,0
20240626,140700,113373160,3350,3345,3350,3345,52
20240626,140600,113199210,3350,3345,3350,3340,2725
20240626,140500,104071650,3345,3345,3345,3345,0
20240626,140400,104071650,3345,3345,3345,3345,72
20240626,140300,103830810,3345,3345,3345,3345,0
20240626,140200,103830810,3345,3345,3345,3345,182
20240626,140100,103222020,3350,3350,3350,3350,3000
20240626,140000,93172020,3345,3345,3345,3345,0
20240626,135900,93172020,3345,3345,3345,3345,0
20240626,135800,93172020,3345,3345,3345,3345,0
20240626,135700,93172020,3345,3345,3345,3345,0
20240626,135600,93172020,3345,3345,3345,3345,4
20240626,135500,93158640,3345,3345,3345,3345,0
20240626,135400,93158640,3345,3345,3345,3345,0
20240626,135300,93158640,3345,3345,3345,3345,0
20240626,135200,93158640,3345,3345,3345,3345,0
20240626,135100,93158640,3345,3345,3345,3345,0
20240626,135000,93158640,3345,3345,3345,3345,0
20240626,134900,93158640,3345,3345,3345,3345,0
20240626,134800,93158640,3345,3350,3350,3345,444
20240626,134700,91671740,3350,3350,3350,3350,311
20240626,134600,90629890,3350,3350,3350,3350,150
20240626,134500,90127390,3350,3350,3350,3350,0
20240626,134400,90127390,3350,3350,3350,3350,0
20240626,134300,90127390,3350,3355,3355,3350,1100
20240626,134200,86441875,3380,3380,3380,3380,0
20240626,134100,86441875,3380,3360,3380,3360,5527
20240626,134000,67771165,3360,3360,3360,3360,363
20240626,133900,66551485,3360,3360,3360,3360,0
20240626,133800,66551485,3360,3360,3360,3360,0
20240626,133700,66551485,3360,3360,3360,3360,0
20240626,133600,66551485,3360,3360,3360,3360,1
20240626,133500,66548125,3360,3360,3360,3360,0
20240626,133400,66548125,3360,3360,3360,3360,0
20240626,133300,66548125,3360,3360,3360,3360,0
20240626,133200,66548125,3360,3360,3360,3360,200
20240626,133100,65876125,3360,3360,3360,3360,0
20240626,133000,65876125,3360,3360,3360,3360,189
20240626,132900,65241085,3360,3360,3360,3360,131
20240626,132800,64800925,3345,3345,3345,3345,0
20240626,132700,64800925,3345,3345,3345,3345,0
20240626,132600,64800925,3345,3345,3345,3345,0
20240626,132500,64800925,3345,3345,3345,3345,0
20240626,132400,64800925,3345,3345,3345,3345,0
20240626,132300,64800925,3345,3345,3345,3345,0
20240626,132200,64800925,3345,3350,3350,3345,1000
20240626,132100,61455870,3345,3345,3345,3345,0
20240626,132000,61455870,3345,3345,3345,3345,0
20240626,131900,61455870,3345,3355,3355,3345,340
20240626,131800,60316685,3355,3355,3355,3355,0
20240626,131700,60316685,3355,3355,3355,3355,0
20240626,131600,60316685,3355,3355,3355,3355,0
20240626,131500,60316685,3355,3355,3355,3355,367
20240626,131400,59085400,3355,3355,3355,3355,0
20240626,131300,59085400,3355,3355,3355,3355,0
20240626,131200,59085400,3355,3355,3355,3355,2
20240626,131100,59078690,3355,3355,3355,3355,0
20240626,131000,59078690,3355,3355,3355,3355,0
20240626,130900,59078690,3355,3355,3355,3355,0
20240626,130800,59078690,3355,3355,3355,3355,1
20240626,130700,59075335,3350,3350,3350,3350,0
20240626,130600,59075335,3350,3350,3350,3350,0
20240626,130500,59075335,3350,3350,3350,3350,0
20240626,130400,59075335,3350,3350,3350,3350,0
20240626,130300,59075335,3350,3350,3350,3350,0
20240626,130200,59075335,3350,3350,3350,3350,0
20240626,130100,59075335,3350,3350,3350,3350,0
20240626,130000,59075335,3350,3350,3350,3350,0
20240626,125900,59075335,3350,3350,3350,3350,0
20240626,125800,59075335,3350,3350,3350,3350,0
20240626,125700,59075335,3350,3350,3350,3350,0
20240626,125600,59075335,3350,3350,3350,3350,0
20240626,125500,59075335,3350,3350,3350,3350,0
20240626,125400,59075335,3350,3350,3350,3350,4
20240626,125300,59061935,3360,3360,3360,3360,359
20240626,125200,57855695,3360,3360,3360,3360,0
20240626,125100,57855695,3360,3360,3360,3360,0
20240626,125000,57855695,3360,3360,3360,3360,141
20240626,124900,57381935,3360,3360,3360,3360,0
20240626,124800,57381935,3360,3360,3360,3360,500
20240626,124700,55701935,3360,3360,3360,3360,0
20240626,124600,55701935,3360,3360,3360,3360,0
20240626,124500,55701935,3360,3360,3360,3360,0
20240626,124400,55701935,3360,3355,3360,3355,18
20240626,124300,55641465,3360,3360,3360,3360,0
20240626,124200,55641465,3360,3360,3360,3360,71
20240626,124100,55402905,3355,3355,3355,3355,129
20240626,124000,54970110,3340,3345,3345,3340,341
20240626,123900,53831075,3345,3345,3345,3345,0
20240626,123800,53831075,3345,3345,3345,3345,81
20240626,123700,53560130,3335,3335,3335,3335,0
20240626,123600,53560130,3335,3335,3335,3335,0
20240626,123500,53560130,3335,3350,3350,3335,1194
20240626,123400,49569895,3350,3350,3350,3350,56
20240626,123300,49382295,3355,3355,3355,3355,2
20240626,123200,49375585,3360,3360,3360,3360,0
20240626,123100,49375585,3360,3360,3360,3360,0
20240626,123000,49375585,3360,3360,3360,3360,5
20240626,122900,49358785,3370,3370,3370,3370,110
20240626,122800,48988085,3370,3370,3370,3370,1
20240626,122700,48984715,3360,3360,3360,3360,0
20240626,122600,48984715,3360,3360,3360,3360,0
20240626,122500,48984715,3360,3360,3360,3360,1194
20240626,122400,44972875,3360,3360,3360,3360,0
20240626,122300,44972875,3360,3360,3360,3360,0
20240626,122200,44972875,3360,3360,3360,3360,16
20240626,122100,44919115,3370,3370,3370,3370,0
20240626,122000,44919115,3370,3370,3370,3370,0
20240626,121900,44919115,3370,3370,3370,3370,0
20240626,121800,44919115,3370,3370,3370,3370,0
20240626,121700,44919115,3370,3370,3370,3370,0
20240626,121600,44919115,3370,3370,3370,3370,0
20240626,121500,44919115,3370,3370,3370,3370,0
20240626,121400,44919115,3370,3370,3370,3370,3
20240626,121300,44909005,3370,3370,3370,3370,1
20240626,121200,44905635,3365,3365,3365,3365,0
20240626,121100,44905635,3365,3365,3365,3365,0
20240626,121000,44905635,3365,3365,3365,3365,5
20240626,120900,44888810,3370,3370,3370,3370,88
20240626,120800,44592250,3350,3350,3350,3350,0
20240626,120700,44592250,3350,3350,3350,3350,0
20240626,120600,44592250,3350,3355,3355,3350,270
20240626,120500,43687210,3370,3370,3370,3370,2
20240626,120400,43680470,3370,3370,3370,3370,0
20240626,120300,43680470,3370,3370,3370,3370,90
20240626,120200,43377170,3350,3350,3350,3350,0
20240626,120100,43377170,3350,3350,3350,3350,0
20240626,120000,43377170,3350,3350,3350,3350,0
20240626,115900,43377170,3350,3350,3350,3350,0
20240626,115800,43377170,3350,3350,3350,3350,0
20240626,115700,43377170,3350,3350,3350,3350,0
20240626,115600,43377170,3350,3350,3350,3350,5
20240626,115500,43360420,3370,3370,3370,3370,0
20240626,115400,43360420,3370,3370,3370,3370,0
20240626,115300,43360420,3370,3370,3370,3370,104
20240626,115200,43009940,3370,3370,3370,3370,0
20240626,115100,43009940,3370,3370,3370,3370,0
20240626,115000,43009940,3370,3370,3370,3370,0
20240626,114900,43009940,3370,3370,3370,3370,0
20240626,114800,43009940,3370,3370,3370,3370,1
20240626,114700,43006570,3350,3350,3350,3350,0
20240626,114600,43006570,3350,3350,3350,3350,0
20240626,114500,43006570,3350,3350,3350,3350,0
20240626,114400,43006570,3350,3350,3350,3350,0
20240626,114300,43006570,3350,3350,3350,3350,0
20240626,114200,43006570,3350,3350,3350,3350,57
20240626,114100,42815620,3350,3350,3350,3350,0
20240626,114000,42815620,3350,3350,3350,3350,0
20240626,113900,42815620,3350,3350,3350,3350,0
20240626,113800,42815620,3350,3350,3350,3350,0
20240626,113700,42815620,3350,3350,3350,3350,0
20240626,113600,42815620,3350,3350,3350,3350,0
20240626,113500,42815620,3350,3350,3350,3350,0
20240626,113400,42815620,3350,3350,3350,3350,0
20240626,113300,42815620,3350,3350,3350,3350,0
20240626,113200,42815620,3350,3350,3350,3350,0
20240626,113100,42815620,3350,3350,3350,3350,0
20240626,113000,42815620,3350,3350,3350,3350,0
20240626,112900,42815620,3350,3350,3350,3350,0
20240626,112800,42815620,3350,3350,3350,3350,0
20240626,112700,42815620,3350,3350,3350,3350,50
20240626,112600,42648120,3350,3350,3350,3350,0
20240626,112500,42648120,3350,3350,3350,3350,0
20240626,112400,42648120,3350,3350,3350,3350,912
20240626,112300,39592920,3350,3350,3350,3350,0
20240626,112200,39592920,3350,3360,3360,3350,2658
20240626,112100,30684400,3360,3360,3360,3360,0
20240626,112000,30684400,3360,3360,3360,3360,0
20240626,111900,30684400,3360,3360,3360,3360,0
20240626,111800,30684400,3360,3360,3360,3360,52
20240626,111700,30509680,3355,3355,3355,3355,0
20240626,111600,30509680,3355,3355,3355,3355,0
20240626,111500,30509680,3355,3355,3355,3355,0
20240626,111400,30509680,3355,3355,3355,3355,0
20240626,111300,30509680,3355,3365,3365,3355,937
20240626,111200,27361905,3370,3370,3370,3370,0
20240626,111100,27361905,3370,3370,3370,3370,0
20240626,111000,27361905,3370,3370,3370,3370,113
20240626,110900,26981095,3380,3380,3380,3380,0
20240626,110800,26981095,3380,3380,3380,3380,0
20240626,110700,26981095,3380,3380,3380,3380,0
20240626,110600,26981095,3380,3380,3380,3380,0
20240626,110500,26981095,3380,3380,3380,3380,0
20240626,110400,26981095,3380,3380,3380,3380,0
20240626,110300,26981095,3380,3380,3380,3380,0
20240626,110200,26981095,3380,3380,3380,3380,125
20240626,110100,26558595,3390,3390,3390,3390,0
20240626,110000,26558595,3390,3390,3390,3390,0
20240626,105900,26558595,3390,3390,3390,3390,0
20240626,105800,26558595,3390,3390,3390,3390,1
20240626,105700,26555205,3390,3390,3390,3390,0
20240626,105600,26555205,3390,3385,3390,3385,299
20240626,105500,25542420,3380,3375,3380,3375,638
20240626,105400,23387680,3370,3370,3370,3370,0
20240626,105300,23387680,3370,3370,3370,3370,65
20240626,105200,23168630,3370,3370,3370,3370,0
20240626,105100,23168630,3370,3370,3370,3370,1
20240626,105000,23165260,3370,3370,3370,3370,0
20240626,104900,23165260,3370,3370,3370,3370,2
20240626,104800,23158520,3370,3370,3370,3370,0
20240626,104700,23158520,3370,3370,3370,3370,0
20240626,104600,23158520,3370,3370,3370,3370,0
20240626,104500,23158520,3370,3370,3370,3370,119
20240626,104400,22757490,3365,3365,3365,3365,0
20240626,104300,22757490,3365,3365,3365,3365,0
20240626,104200,22757490,3365,3370,3370,3365,45
20240626,104100,22605915,3370,3370,3370,3370,0
20240626,104000,22605915,3370,3370,3370,3370,9
20240626,103900,22575585,3365,3360,3365,3360,29
20240626,103800,22478010,3355,3355,3355,3355,0
20240626,103700,22478010,3355,3355,3355,3355,70
20240626,103600,22243160,3355,3355,3355,3355,0
20240626,103500,22243160,3355,3355,3355,3355,0
20240626,103400,22243160,3355,3355,3355,3355,0
20240626,103300,22243160,3355,3355,3355,3355,100
20240626,103200,21907660,3355,3355,3355,3355,0
20240626,103100,21907660,3355,3355,3355,3355,0
20240626,103000,21907660,3355,3355,3355,3355,0
20240626,102900,21907660,3355,3355,3355,3355,0
20240626,102800,21907660,3355,3355,3355,3355,0
20240626,102700,21907660,3355,3355,3355,3355,0
20240626,102600,21907660,3355,3355,3355,3355,0
20240626,102500,21907660,3355,3355,3355,3355,0
20240626,102400,21907660,3355,3355,3355,3355,85
20240626,102300,21622485,3355,3360,3360,3355,557
20240626,102200,19753040,3360,3360,3360,3360,406
20240626,102100,18388880,3365,3365,3365,3365,0
20240626,102000,18388880,3365,3365,3365,3365,0
20240626,101900,18388880,3365,3365,3365,3365,0
20240626,101800,18388880,3365,3365,3365,3365,0
20240626,101700,18388880,3365,3365,3365,3365,0
20240626,101600,18388880,3365,3365,3365,3365,3
20240626,101500,18378785,3365,3365,3365,3365,66
20240626,101400,18156695,3360,3360,3360,3360,0
20240626,101300,18156695,3360,3360,3360,3360,0
20240626,101200,18156695,3360,3360,3360,3360,0
20240626,101100,18156695,3360,3360,3360,3360,0
20240626,101000,18156695,3360,3365,3365,3360,200
20240626,100900,17484220,3365,3365,3365,3365,0
20240626,100800,17484220,3365,3365,3365,3365,0
20240626,100700,17484220,3365,3365,3365,3365,200
20240626,100600,16811220,3365,3365,3365,3365,50
20240626,100500,16642970,3370,3370,3370,3370,150
20240626,100400,16137470,3375,3375,3375,3375,0
20240626,100300,16137470,3375,3375,3375,3375,1
20240626,100200,16134095,3375,3375,3375,3375,0
20240626,100100,16134095,3375,3375,3375,3375,0
20240626,100000,16134095,3375,3375,3375,3375,2
20240626,095900,16127345,3375,3375,3375,3375,5
20240626,095800,16110470,3375,3380,3380,3375,8
20240626,095700,16083445,3380,3380,3380,3380,5
20240626,095600,16066545,3380,3380,3380,3380,3
20240626,095500,16056405,3370,3370,3370,3370,0
20240626,095400,16056405,3370,3370,3370,3370,116
20240626,095300,15665485,3360,3360,3360,3360,0
20240626,095200,15665485,3360,3360,3360,3360,0
20240626,095100,15665485,3360,3360,3360,3360,1
20240626,095000,15662125,3360,3360,3360,3360,0
20240626,094900,15662125,3360,3360,3360,3360,1580
20240626,094800,10353325,3360,3360,3360,3360,0
20240626,094700,10353325,3360,3360,3360,3360,0
20240626,094600,10353325,3360,3360,3360,3360,0
20240626,094500,10353325,3360,3370,3370,3360,53
20240626,094400,10175200,3370,3370,3370,3370,0
20240626,094300,10175200,3370,3370,3370,3370,0
20240626,094200,10175200,3370,3370,3370,3370,0
20240626,094100,10175200,3370,3370,3370,3370,1
20240626,094000,10171830,3370,3370,3370,3370,0
20240626,093900,10171830,3370,3370,3370,3370,0
20240626,093800,10171830,3370,3370,3370,3370,0
20240626,093700,10171830,3370,3370,3370,3370,0
20240626,093600,10171830,3370,3370,3370,3370,60
20240626,093500,9969630,3385,3385,3385,3385,0
20240626,093400,9969630,3385,3385,3385,3385,0
20240626,093300,9969630,3385,3385,3385,3385,22
20240626,093200,9895160,3365,3370,3370,3365,6
20240626,093100,9874965,3370,3370,3370,3370,0
20240626,093000,9874965,3370,3370,3370,3370,322
20240626,092900,8789825,3370,3370,3370,3370,0
20240626,092800,8789825,3370,3370,3370,3370,0
20240626,092700,8789825,3370,3370,3370,3370,0
20240626,092600,8789825,3370,3370,3370,3370,47
20240626,092500,8631435,3370,3370,3370,3370,0
20240626,092400,8631435,3370,3370,3370,3370,0
20240626,092300,8631435,3370,3370,3370,3370,0
20240626,092200,8631435,3370,3370,3370,3370,123
20240626,092100,8216925,3370,3370,3370,3370,356
20240626,092000,7017205,3370,3370,3370,3370,0
20240626,091900,7017205,3370,3370,3370,3370,0
20240626,091800,7017205,3370,3370,3370,3370,20
20240626,091700,6949805,3370,3370,3370,3370,73
20240626,091600,6703795,3370,3370,3370,3370,0
20240626,091500,6703795,3370,3370,3370,3370,59
20240626,091400,6504965,3355,3355,3355,3355,100
20240626,091300,6169465,3350,3350,3350,3350,0
20240626,091200,6169465,3350,3370,3370,3350,1375
20240626,091100,1558665,3390,3390,3390,3390,0
20240626,091000,1558665,3390,3390,3390,3390,0
20240626,090900,1558665,3390,3390,3390,3390,225
20240626,090800,795915,3395,3395,3395,3395,0
20240626,090700,795915,3395,3395,3395,3395,0
20240626,090600,795915,3395,3395,3395,3395,0
20240626,090500,795915,3395,3395,3395,3395,0
20240626,090400,795915,3395,3380,3395,3380,11
20240626,090300,758585,3395,3370,3395,3370,16
20240626,090200,704590,3395,3395,3395,3395,1
20240626,090100,701195,3355,3355,3355,3355,0
20240626,090000,701195,3355,3355,3355,3355,209