KissMeData/046390/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,193000,216197443,1785,1785,1785,1785,3152
20240626,192900,216197443,1785,1785,1785,1785,0
20240626,192800,216197443,1785,1785,1785,1785,0
20240626,192700,216197443,1785,1785,1785,1785,0
20240626,192600,216197443,1785,1785,1785,1785,0
20240626,192500,216197443,1785,1785,1785,1785,0
20240626,192400,216197443,1785,1785,1785,1785,0
20240626,192300,216197443,1785,1785,1785,1785,0
20240626,192200,216197443,1785,1785,1785,1785,0
20240626,192100,216197443,1785,1785,1785,1785,0
20240626,192000,216197443,1785,1785,1785,1785,0
20240626,191900,216197443,1785,1785,1785,1785,0
20240626,191800,216197443,1785,1785,1785,1785,0
20240626,191700,216197443,1785,1785,1785,1785,0
20240626,191600,216197443,1785,1785,1785,1785,0
20240626,191500,216197443,1785,1785,1785,1785,0
20240626,191400,216197443,1785,1785,1785,1785,0
20240626,191300,216197443,1785,1785,1785,1785,0
20240626,191200,216197443,1785,1785,1785,1785,0
20240626,191100,216197443,1785,1785,1785,1785,0
20240626,191000,216197443,1785,1785,1785,1785,0
20240626,190900,216197443,1785,1785,1785,1785,0
20240626,190800,216197443,1785,1785,1785,1785,0
20240626,190700,216197443,1785,1785,1785,1785,0
20240626,190600,216197443,1785,1785,1785,1785,0
20240626,190500,216197443,1785,1785,1785,1785,0
20240626,190400,216197443,1785,1785,1785,1785,0
20240626,190300,216197443,1785,1785,1785,1785,0
20240626,190200,216197443,1785,1785,1785,1785,0
20240626,190100,216197443,1785,1785,1785,1785,0
20240626,190000,216197443,1785,1785,1785,1785,3152
20240626,185900,216197443,1785,1785,1785,1785,0
20240626,185800,216197443,1785,1785,1785,1785,0
20240626,185700,216197443,1785,1785,1785,1785,0
20240626,185600,216197443,1785,1785,1785,1785,0
20240626,185500,216197443,1785,1785,1785,1785,0
20240626,185400,216197443,1785,1785,1785,1785,0
20240626,185300,216197443,1785,1785,1785,1785,0
20240626,185200,216197443,1785,1785,1785,1785,0
20240626,185100,216197443,1785,1785,1785,1785,0
20240626,185000,216197443,1785,1785,1785,1785,0
20240626,184900,216197443,1785,1785,1785,1785,0
20240626,184800,216197443,1785,1785,1785,1785,0
20240626,184700,216197443,1785,1785,1785,1785,0
20240626,184600,216197443,1785,1785,1785,1785,0
20240626,184500,216197443,1785,1785,1785,1785,0
20240626,184400,216197443,1785,1785,1785,1785,0
20240626,184300,216197443,1785,1785,1785,1785,0
20240626,184200,216197443,1785,1785,1785,1785,0
20240626,184100,216197443,1785,1785,1785,1785,0
20240626,184000,216197443,1785,1785,1785,1785,0
20240626,183900,216197443,1785,1785,1785,1785,0
20240626,183800,216197443,1785,1785,1785,1785,0
20240626,183700,216197443,1785,1785,1785,1785,0
20240626,183600,216197443,1785,1785,1785,1785,0
20240626,183500,216197443,1785,1785,1785,1785,0
20240626,183400,216197443,1785,1785,1785,1785,0
20240626,183300,216197443,1785,1785,1785,1785,0
20240626,183200,216197443,1785,1785,1785,1785,0
20240626,183100,216197443,1785,1785,1785,1785,0
20240626,183000,216197443,1785,1785,1785,1785,3152
20240626,182900,216197443,1785,1785,1785,1785,0
20240626,182800,216197443,1785,1785,1785,1785,0
20240626,182700,216197443,1785,1785,1785,1785,0
20240626,182600,216197443,1785,1785,1785,1785,0
20240626,182500,216197443,1785,1785,1785,1785,0
20240626,182400,216197443,1785,1785,1785,1785,0
20240626,182300,216197443,1785,1785,1785,1785,0
20240626,182200,216197443,1785,1785,1785,1785,0
20240626,182100,216197443,1785,1785,1785,1785,0
20240626,182000,216197443,1785,1785,1785,1785,0
20240626,181900,216197443,1785,1785,1785,1785,0
20240626,181800,216197443,1785,1785,1785,1785,0
20240626,181700,216197443,1785,1785,1785,1785,0
20240626,181600,216197443,1785,1785,1785,1785,0
20240626,181500,216197443,1785,1785,1785,1785,0
20240626,181400,216197443,1785,1785,1785,1785,0
20240626,181300,216197443,1785,1785,1785,1785,0
20240626,181200,216197443,1785,1785,1785,1785,0
20240626,181100,216197443,1785,1785,1785,1785,0
20240626,181000,216197443,1785,1785,1785,1785,0
20240626,180900,216197443,1785,1785,1785,1785,0
20240626,180800,216197443,1785,1785,1785,1785,0
20240626,180700,216197443,1785,1785,1785,1785,0
20240626,180600,216197443,1785,1785,1785,1785,0
20240626,180500,216197443,1785,1785,1785,1785,0
20240626,180400,216197443,1785,1785,1785,1785,0
20240626,180300,216197443,1785,1785,1785,1785,0
20240626,180200,216197443,1785,1785,1785,1785,0
20240626,180100,216197443,1785,1785,1785,1785,0
20240626,180000,216197443,1785,1785,1785,1785,3152
20240626,175900,216197443,1785,1785,1785,1785,0
20240626,175800,216197443,1785,1785,1785,1785,0
20240626,175700,216197443,1785,1785,1785,1785,0
20240626,175600,216197443,1785,1785,1785,1785,0
20240626,175500,216197443,1785,1785,1785,1785,0
20240626,175400,216197443,1785,1785,1785,1785,0
20240626,175300,216197443,1785,1785,1785,1785,0
20240626,175200,216197443,1785,1785,1785,1785,0
20240626,175100,216197443,1785,1785,1785,1785,0
20240626,175000,216197443,1785,1785,1785,1785,0
20240626,174900,216197443,1785,1785,1785,1785,0
20240626,174800,216197443,1785,1785,1785,1785,0
20240626,174700,216197443,1785,1785,1785,1785,0
20240626,174600,216197443,1785,1785,1785,1785,0
20240626,174500,216197443,1785,1785,1785,1785,0
20240626,174400,216197443,1785,1785,1785,1785,0
20240626,174300,216197443,1785,1785,1785,1785,0
20240626,174200,216197443,1785,1785,1785,1785,0
20240626,174100,216197443,1785,1785,1785,1785,0
20240626,174000,216197443,1785,1785,1785,1785,0
20240626,173900,216197443,1785,1785,1785,1785,0
20240626,173800,216197443,1785,1785,1785,1785,0
20240626,173700,216197443,1785,1785,1785,1785,0
20240626,173600,216197443,1785,1785,1785,1785,0
20240626,173500,216197443,1785,1785,1785,1785,0
20240626,173400,216197443,1785,1785,1785,1785,0
20240626,173300,216197443,1785,1785,1785,1785,0
20240626,173200,216197443,1785,1785,1785,1785,0
20240626,173100,216197443,1785,1785,1785,1785,0
20240626,173000,216197443,1785,1785,1785,1785,3152
20240626,172900,216197443,1785,1785,1785,1785,0
20240626,172800,216197443,1785,1785,1785,1785,0
20240626,172700,216197443,1785,1785,1785,1785,0
20240626,172600,216197443,1785,1785,1785,1785,0
20240626,172500,216197443,1785,1785,1785,1785,0
20240626,172400,216197443,1785,1785,1785,1785,0
20240626,172300,216197443,1785,1785,1785,1785,0
20240626,172200,216197443,1785,1785,1785,1785,0
20240626,172100,216197443,1785,1785,1785,1785,0
20240626,172000,216197443,1785,1785,1785,1785,0
20240626,171900,216197443,1785,1785,1785,1785,0
20240626,171800,216197443,1785,1785,1785,1785,0
20240626,171700,216197443,1785,1785,1785,1785,0
20240626,171600,216197443,1785,1785,1785,1785,0
20240626,171500,216197443,1785,1785,1785,1785,0
20240626,171400,216197443,1785,1785,1785,1785,0
20240626,171300,216197443,1785,1785,1785,1785,0
20240626,171200,216197443,1785,1785,1785,1785,0
20240626,171100,216197443,1785,1785,1785,1785,0
20240626,171000,216197443,1785,1785,1785,1785,0
20240626,170900,216197443,1785,1785,1785,1785,0
20240626,170800,216197443,1785,1785,1785,1785,0
20240626,170700,216197443,1785,1785,1785,1785,0
20240626,170600,216197443,1785,1785,1785,1785,0
20240626,170500,216197443,1785,1785,1785,1785,0
20240626,170400,216197443,1785,1785,1785,1785,0
20240626,170300,216197443,1785,1785,1785,1785,0
20240626,170200,216197443,1785,1785,1785,1785,0
20240626,170100,216197443,1785,1785,1785,1785,0
20240626,170000,216197443,1785,1785,1785,1785,3152
20240626,165900,216197443,1785,1785,1785,1785,0
20240626,165800,216197443,1785,1785,1785,1785,0
20240626,165700,216197443,1785,1785,1785,1785,0
20240626,165600,216197443,1785,1785,1785,1785,0
20240626,165500,216197443,1785,1785,1785,1785,0
20240626,165400,216197443,1785,1785,1785,1785,0
20240626,165300,216197443,1785,1785,1785,1785,0
20240626,165200,216197443,1785,1785,1785,1785,0
20240626,165100,216197443,1785,1785,1785,1785,0
20240626,165000,216197443,1785,1785,1785,1785,0
20240626,164900,216197443,1785,1785,1785,1785,0
20240626,164800,216197443,1785,1785,1785,1785,0
20240626,164700,216197443,1785,1785,1785,1785,0
20240626,164600,216197443,1785,1785,1785,1785,0
20240626,164500,216197443,1785,1785,1785,1785,0
20240626,164400,216197443,1785,1785,1785,1785,0
20240626,164300,216197443,1785,1785,1785,1785,0
20240626,164200,216197443,1785,1785,1785,1785,0
20240626,164100,216197443,1785,1785,1785,1785,0
20240626,164000,216197443,1785,1785,1785,1785,0
20240626,163900,216197443,1785,1785,1785,1785,0
20240626,163800,216197443,1785,1785,1785,1785,0
20240626,163700,216197443,1785,1785,1785,1785,0
20240626,163600,216197443,1785,1785,1785,1785,0
20240626,163500,216197443,1785,1785,1785,1785,0
20240626,163400,216197443,1785,1785,1785,1785,0
20240626,163300,216197443,1785,1785,1785,1785,0
20240626,163200,216197443,1785,1785,1785,1785,0
20240626,163100,216197443,1785,1785,1785,1785,0
20240626,163000,216197443,1785,1785,1785,1785,3152
20240626,162900,216197443,1785,1785,1785,1785,0
20240626,162800,216197443,1785,1785,1785,1785,0
20240626,162700,216197443,1785,1785,1785,1785,0
20240626,162600,216197443,1785,1785,1785,1785,0
20240626,162500,216197443,1785,1785,1785,1785,0
20240626,162400,216197443,1785,1785,1785,1785,0
20240626,162300,216197443,1785,1785,1785,1785,0
20240626,162200,216197443,1785,1785,1785,1785,0
20240626,162100,216197443,1785,1785,1785,1785,0
20240626,162000,216197443,1785,1785,1785,1785,0
20240626,161900,216197443,1785,1785,1785,1785,0
20240626,161800,216197443,1785,1785,1785,1785,0
20240626,161700,216197443,1785,1785,1785,1785,0
20240626,161600,216197443,1785,1785,1785,1785,0
20240626,161500,216197443,1785,1785,1785,1785,0
20240626,161400,216197443,1785,1785,1785,1785,0
20240626,161300,216197443,1785,1785,1785,1785,0
20240626,161200,216197443,1785,1785,1785,1785,0
20240626,161100,216197443,1785,1785,1785,1785,0
20240626,161000,216197443,1785,1785,1785,1785,0
20240626,160900,216197443,1785,1785,1785,1785,0
20240626,160800,216197443,1785,1785,1785,1785,0
20240626,160700,216197443,1785,1785,1785,1785,0
20240626,160600,216197443,1785,1785,1785,1785,0
20240626,160500,216197443,1785,1785,1785,1785,0
20240626,160400,216197443,1785,1785,1785,1785,0
20240626,160300,216197443,1785,1785,1785,1785,0
20240626,160200,216197443,1785,1785,1785,1785,0
20240626,160100,216197443,1785,1785,1785,1785,0
20240626,160000,216197443,1785,1785,1785,1785,3152
20240626,155900,216197443,1785,1785,1785,1785,0
20240626,155800,216197443,1785,1785,1785,1785,0
20240626,155700,216197443,1785,1785,1785,1785,0
20240626,155600,216197443,1785,1785,1785,1785,0
20240626,155500,216197443,1785,1785,1785,1785,0
20240626,155400,216197443,1785,1785,1785,1785,0
20240626,155300,216197443,1785,1785,1785,1785,0
20240626,155200,216197443,1785,1785,1785,1785,0
20240626,155100,216197443,1785,1785,1785,1785,0
20240626,155000,216197443,1785,1785,1785,1785,0
20240626,154900,216197443,1785,1785,1785,1785,0
20240626,154800,216197443,1785,1785,1785,1785,0
20240626,154700,216197443,1785,1785,1785,1785,0
20240626,154600,216197443,1785,1785,1785,1785,0
20240626,154500,216197443,1785,1785,1785,1785,0
20240626,154400,216197443,1785,1785,1785,1785,0
20240626,154300,216197443,1785,1785,1785,1785,0
20240626,154200,216197443,1785,1785,1785,1785,0
20240626,154100,216197443,1785,1785,1785,1785,0
20240626,154000,216197443,1785,1785,1785,1785,0
20240626,153900,216197443,1785,1785,1785,1785,0
20240626,153800,216197443,1785,1785,1785,1785,0
20240626,153700,216197443,1785,1785,1785,1785,0
20240626,153600,216197443,1785,1785,1785,1785,0
20240626,153500,216197443,1785,1785,1785,1785,0
20240626,153400,216197443,1785,1785,1785,1785,0
20240626,153300,216197443,1785,1785,1785,1785,0
20240626,153200,216197443,1785,1785,1785,1785,0
20240626,153100,216197443,1785,1785,1785,1785,0
20240626,153000,216197443,1785,1785,1785,1785,6304
20240626,152900,210571123,1785,1785,1785,1785,0
20240626,152800,210571123,1785,1785,1785,1785,0
20240626,152700,210571123,1785,1785,1785,1785,0
20240626,152600,210571123,1785,1785,1785,1785,0
20240626,152500,210571123,1785,1785,1785,1785,0
20240626,152400,210571123,1785,1785,1785,1785,0
20240626,152300,210571123,1785,1785,1785,1785,0
20240626,152200,210571123,1785,1785,1785,1785,0
20240626,152100,210571123,1785,1785,1785,1785,0
20240626,152000,210571123,1785,1785,1785,1785,0
20240626,151900,210571123,1785,1785,1785,1784,443
20240626,151800,209780564,1784,1784,1784,1777,716
20240626,151700,208507420,1784,1784,1784,1784,0
20240626,151600,208507420,1784,1777,1784,1777,545
20240626,151500,207538885,1777,1783,1783,1777,656
20240626,151400,206369285,1784,1784,1784,1784,0
20240626,151300,206369285,1784,1784,1784,1784,84
20240626,151200,206219429,1784,1784,1784,1784,400
20240626,151100,205505829,1784,1782,1784,1782,448
20240626,151000,204706897,1782,1774,1782,1774,18347
20240626,150900,172093993,1777,1777,1777,1777,492
20240626,150800,171219709,1777,1777,1777,1777,0
20240626,150700,171219709,1777,1777,1777,1777,200
20240626,150600,170864309,1777,1777,1777,1777,0
20240626,150500,170864309,1777,1777,1777,1777,0
20240626,150400,170864309,1777,1777,1777,1777,2341
20240626,150300,166704352,1778,1777,1778,1777,1205
20240626,150200,164563063,1778,1777,1778,1777,818
20240626,150100,163109476,1777,1777,1777,1777,84
20240626,150000,162960208,1777,1775,1777,1775,62
20240626,145900,162850104,1776,1777,1777,1776,100
20240626,145800,162672454,1778,1778,1778,1778,1201
20240626,145700,160537076,1778,1772,1778,1772,3047
20240626,145600,155130518,1772,1772,1772,1772,20
20240626,145500,155095078,1771,1771,1771,1771,400
20240626,145400,154386678,1772,1772,1772,1772,0
20240626,145300,154386678,1772,1772,1772,1772,100
20240626,145200,154209478,1772,1772,1772,1772,100
20240626,145100,154032278,1773,1770,1773,1770,213
20240626,145000,153655250,1770,1769,1770,1769,300
20240626,144900,153124397,1769,1769,1769,1768,174
20240626,144800,152816651,1767,1767,1767,1767,1
20240626,144700,152814884,1767,1768,1768,1767,380
20240626,144600,152143163,1767,1767,1767,1766,981
20240626,144500,150409786,1767,1767,1767,1767,0
20240626,144400,150409786,1767,1767,1767,1767,0
20240626,144300,150409786,1767,1767,1767,1767,0
20240626,144200,150409786,1767,1767,1767,1767,1
20240626,144100,150408019,1767,1767,1767,1767,0
20240626,144000,150408019,1767,1761,1767,1761,69
20240626,143900,150286450,1761,1761,1761,1761,101
20240626,143800,150108589,1760,1760,1760,1760,1669
20240626,143700,147171149,1761,1761,1761,1761,0
20240626,143600,147171149,1761,1761,1761,1761,219
20240626,143500,146785490,1761,1761,1761,1761,20
20240626,143400,146750270,1761,1761,1761,1761,1
20240626,143300,146748509,1755,1755,1755,1755,0
20240626,143200,146748509,1755,1755,1755,1755,0
20240626,143100,146748509,1755,1755,1755,1755,0
20240626,143000,146748509,1755,1755,1755,1755,0
20240626,142900,146748509,1755,1755,1755,1755,0
20240626,142800,146748509,1755,1755,1755,1755,11
20240626,142700,146729204,1755,1755,1755,1755,812
20240626,142600,145304144,1760,1760,1760,1760,0
20240626,142500,145304144,1760,1760,1760,1760,0
20240626,142400,145304144,1760,1760,1760,1760,1018
20240626,142300,143512464,1760,1760,1760,1760,0
20240626,142200,143512464,1760,1760,1760,1760,0
20240626,142100,143512464,1760,1760,1760,1760,0
20240626,142000,143512464,1760,1760,1760,1760,0
20240626,141900,143512464,1760,1760,1760,1760,0
20240626,141800,143512464,1760,1760,1760,1760,50
20240626,141700,143424464,1760,1760,1760,1760,0
20240626,141600,143424464,1760,1760,1760,1760,0
20240626,141500,143424464,1760,1760,1760,1760,0
20240626,141400,143424464,1760,1760,1760,1760,0
20240626,141300,143424464,1760,1760,1760,1760,0
20240626,141200,143424464,1760,1760,1760,1760,0
20240626,141100,143424464,1760,1760,1760,1760,0
20240626,141000,143424464,1760,1760,1760,1760,1
20240626,140900,143422704,1760,1760,1760,1760,0
20240626,140800,143422704,1760,1760,1760,1760,0
20240626,140700,143422704,1760,1760,1760,1760,0
20240626,140600,143422704,1760,1760,1760,1760,0
20240626,140500,143422704,1760,1760,1760,1760,0
20240626,140400,143422704,1760,1760,1760,1760,0
20240626,140300,143422704,1760,1760,1760,1760,0
20240626,140200,143422704,1760,1760,1760,1760,0
20240626,140100,143422704,1760,1760,1760,1760,51
20240626,140000,143332944,1760,1760,1760,1760,0
20240626,135900,143332944,1760,1760,1760,1760,200
20240626,135800,142980944,1760,1756,1760,1756,173
20240626,135700,142676884,1756,1756,1756,1756,0
20240626,135600,142676884,1756,1756,1756,1756,0
20240626,135500,142676884,1756,1756,1756,1756,0
20240626,135400,142676884,1756,1756,1756,1756,0
20240626,135300,142676884,1756,1756,1756,1756,1
20240626,135200,142675128,1755,1754,1755,1754,162
20240626,135100,142390880,1754,1754,1754,1754,0
20240626,135000,142390880,1754,1754,1754,1754,0
20240626,134900,142390880,1754,1754,1754,1754,0
20240626,134800,142390880,1754,1754,1754,1754,0
20240626,134700,142390880,1754,1754,1754,1754,0
20240626,134600,142390880,1754,1754,1754,1754,0
20240626,134500,142390880,1754,1754,1754,1754,0
20240626,134400,142390880,1754,1754,1754,1754,0
20240626,134300,142390880,1754,1754,1754,1754,0
20240626,134200,142390880,1754,1754,1754,1754,0
20240626,134100,142390880,1754,1754,1754,1754,0
20240626,134000,142390880,1754,1754,1754,1754,22
20240626,133900,142352292,1754,1754,1754,1754,0
20240626,133800,142352292,1754,1754,1754,1754,0
20240626,133700,142352292,1754,1754,1754,1754,0
20240626,133600,142352292,1754,1754,1754,1754,0
20240626,133500,142352292,1754,1754,1754,1754,87
20240626,133400,142199694,1754,1754,1754,1754,0
20240626,133300,142199694,1754,1754,1754,1754,0
20240626,133200,142199694,1754,1754,1754,1754,0
20240626,133100,142199694,1754,1754,1754,1754,0
20240626,133000,142199694,1754,1754,1754,1754,1
20240626,132900,142197940,1746,1746,1746,1746,100
20240626,132800,142023340,1749,1747,1749,1747,1710
20240626,132700,139035666,1749,1750,1750,1749,988
20240626,132600,137307084,1753,1753,1753,1753,0
20240626,132500,137307084,1753,1753,1753,1753,0
20240626,132400,137307084,1753,1753,1753,1753,0
20240626,132300,137307084,1753,1753,1753,1753,0
20240626,132200,137307084,1753,1753,1753,1753,0
20240626,132100,137307084,1753,1753,1753,1753,0
20240626,132000,137307084,1753,1753,1753,1753,0
20240626,131900,137307084,1753,1753,1753,1753,0
20240626,131800,137307084,1753,1753,1753,1753,0
20240626,131700,137307084,1753,1753,1753,1753,0
20240626,131600,137307084,1753,1753,1753,1753,503
20240626,131500,136425325,1753,1753,1753,1753,0
20240626,131400,136425325,1753,1753,1753,1753,0
20240626,131300,136425325,1753,1753,1753,1753,0
20240626,131200,136425325,1753,1753,1753,1753,0
20240626,131100,136425325,1753,1753,1753,1753,0
20240626,131000,136425325,1753,1753,1753,1753,0
20240626,130900,136425325,1753,1752,1753,1752,17
20240626,130800,136395535,1745,1745,1745,1745,0
20240626,130700,136395535,1745,1745,1745,1745,0
20240626,130600,136395535,1745,1754,1754,1745,672
20240626,130500,135221183,1754,1754,1754,1754,0
20240626,130400,135221183,1754,1754,1754,1754,0
20240626,130300,135221183,1754,1754,1754,1754,0
20240626,130200,135221183,1754,1752,1754,1752,2783
20240626,130100,130342669,1752,1752,1752,1752,0
20240626,130000,130342669,1752,1752,1752,1752,0
20240626,125900,130342669,1752,1752,1752,1752,0
20240626,125800,130342669,1752,1752,1752,1752,0
20240626,125700,130342669,1752,1752,1752,1752,0
20240626,125600,130342669,1752,1752,1752,1752,0
20240626,125500,130342669,1752,1752,1752,1752,0
20240626,125400,130342669,1752,1752,1752,1752,0
20240626,125300,130342669,1752,1752,1752,1752,0
20240626,125200,130342669,1752,1752,1752,1752,0
20240626,125100,130342669,1752,1752,1752,1752,0
20240626,125000,130342669,1752,1752,1752,1752,1
20240626,124900,130340917,1745,1745,1745,1745,0
20240626,124800,130340917,1745,1747,1747,1745,5333
20240626,124700,121033275,1752,1752,1752,1752,0
20240626,124600,121033275,1752,1752,1752,1752,0
20240626,124500,121033275,1752,1752,1752,1752,66
20240626,124400,120917643,1750,1750,1750,1750,112
20240626,124300,120721643,1752,1752,1752,1752,0
20240626,124200,120721643,1752,1752,1752,1752,0
20240626,124100,120721643,1752,1752,1752,1752,147
20240626,124000,120464099,1752,1752,1752,1752,0
20240626,123900,120464099,1752,1752,1752,1752,0
20240626,123800,120464099,1752,1752,1752,1752,0
20240626,123700,120464099,1752,1752,1752,1752,0
20240626,123600,120464099,1752,1752,1752,1752,400
20240626,123500,119763299,1752,1752,1752,1752,0
20240626,123400,119763299,1752,1752,1752,1752,0
20240626,123300,119763299,1752,1752,1752,1752,100
20240626,123200,119588099,1752,1752,1752,1752,0
20240626,123100,119588099,1752,1752,1752,1752,0
20240626,123000,119588099,1752,1752,1752,1752,0
20240626,122900,119588099,1752,1752,1752,1752,100
20240626,122800,119412899,1748,1748,1748,1748,2239
20240626,122700,115499127,1748,1748,1748,1748,5
20240626,122600,115490387,1748,1748,1748,1748,0
20240626,122500,115490387,1748,1747,1748,1747,778
20240626,122400,114130721,1746,1745,1746,1745,4721
20240626,122300,105888556,1747,1747,1747,1747,100
20240626,122200,105713856,1746,1746,1746,1746,30
20240626,122100,105661476,1745,1745,1745,1745,35
20240626,122000,105600401,1745,1745,1745,1745,0
20240626,121900,105600401,1745,1745,1745,1745,165
20240626,121800,105312476,1745,1745,1745,1745,1783
20240626,121700,102201141,1746,1746,1746,1746,63
20240626,121600,102091143,1746,1746,1746,1746,1
20240626,121500,102089397,1746,1746,1746,1746,6
20240626,121400,102078921,1746,1746,1746,1746,0
20240626,121300,102078921,1746,1746,1746,1746,505
20240626,121200,101197191,1747,1747,1747,1747,0
20240626,121100,101197191,1747,1747,1747,1747,1
20240626,121000,101195444,1747,1747,1747,1747,0
20240626,120900,101195444,1747,1747,1747,1747,0
20240626,120800,101195444,1747,1747,1747,1747,0
20240626,120700,101195444,1747,1747,1747,1747,288
20240626,120600,100692308,1747,1747,1747,1747,0
20240626,120500,100692308,1747,1747,1747,1747,0
20240626,120400,100692308,1747,1747,1747,1747,213
20240626,120300,100320197,1746,1746,1746,1746,0
20240626,120200,100320197,1746,1746,1746,1746,0
20240626,120100,100320197,1746,1746,1746,1746,0
20240626,120000,100320197,1746,1746,1746,1746,0
20240626,115900,100320197,1746,1746,1746,1746,0
20240626,115800,100320197,1746,1746,1746,1746,923
20240626,115700,98708639,1748,1751,1751,1747,1187
20240626,115600,96634905,1751,1751,1751,1751,0
20240626,115500,96634905,1751,1751,1751,1751,0
20240626,115400,96634905,1751,1751,1751,1751,250
20240626,115300,96197155,1751,1751,1751,1751,0
20240626,115200,96197155,1751,1751,1751,1751,0
20240626,115100,96197155,1751,1751,1751,1751,0
20240626,115000,96197155,1751,1751,1751,1751,0
20240626,114900,96197155,1751,1751,1751,1751,3
20240626,114800,96191902,1751,1751,1751,1751,0
20240626,114700,96191902,1751,1751,1751,1751,0
20240626,114600,96191902,1751,1751,1751,1751,0
20240626,114500,96191902,1751,1751,1751,1751,0
20240626,114400,96191902,1751,1751,1751,1751,0
20240626,114300,96191902,1751,1751,1751,1751,1
20240626,114200,96190151,1752,1752,1752,1752,0
20240626,114100,96190151,1752,1752,1752,1752,0
20240626,114000,96190151,1752,1752,1752,1752,10
20240626,113900,96172631,1747,1747,1747,1747,143
20240626,113800,95922810,1751,1751,1751,1751,0
20240626,113700,95922810,1751,1751,1751,1751,0
20240626,113600,95922810,1751,1751,1751,1751,0
20240626,113500,95922810,1751,1748,1751,1748,3217
20240626,113400,90299326,1748,1749,1749,1748,2653
20240626,113300,85659890,1750,1751,1751,1750,1188
20240626,113200,83580880,1750,1750,1750,1750,934
20240626,113100,81946380,1751,1751,1751,1751,34
20240626,113000,81886846,1750,1750,1750,1750,0
20240626,112900,81886846,1750,1750,1750,1750,0
20240626,112800,81886846,1750,1750,1750,1750,0
20240626,112700,81886846,1750,1750,1750,1750,0
20240626,112600,81886846,1750,1750,1750,1750,500
20240626,112500,81011846,1753,1753,1753,1753,1
20240626,112400,81010093,1753,1749,1753,1748,867
20240626,112300,79493922,1749,1750,1750,1749,1804
20240626,112200,76337427,1755,1755,1755,1755,0
20240626,112100,76337427,1755,1755,1755,1755,0
20240626,112000,76337427,1755,1755,1755,1755,31
20240626,111900,76283022,1755,1755,1755,1755,0
20240626,111800,76283022,1755,1755,1755,1755,0
20240626,111700,76283022,1755,1755,1755,1755,0
20240626,111600,76283022,1755,1755,1755,1755,0
20240626,111500,76283022,1755,1755,1755,1755,1
20240626,111400,76281267,1750,1750,1750,1750,1000
20240626,111300,74531267,1750,1750,1750,1750,0
20240626,111200,74531267,1750,1750,1750,1750,20
20240626,111100,74496267,1750,1750,1750,1750,112
20240626,111000,74300267,1750,1750,1750,1750,100
20240626,110900,74125267,1750,1750,1750,1750,67
20240626,110800,74008017,1755,1755,1755,1755,0
20240626,110700,74008017,1755,1755,1755,1755,0
20240626,110600,74008017,1755,1755,1755,1755,1
20240626,110500,74006262,1755,1755,1755,1755,0
20240626,110400,74006262,1755,1755,1755,1755,0
20240626,110300,74006262,1755,1755,1755,1755,0
20240626,110200,74006262,1755,1755,1755,1755,1
20240626,110100,74004507,1750,1750,1750,1750,105
20240626,110000,73820757,1755,1755,1755,1755,0
20240626,105900,73820757,1755,1755,1755,1755,228
20240626,105800,73420617,1756,1756,1756,1756,1
20240626,105700,73418861,1750,1756,1756,1750,11
20240626,105600,73399551,1750,1751,1751,1750,1004
20240626,105500,71641659,1756,1756,1756,1756,0
20240626,105400,71641659,1756,1756,1756,1756,0
20240626,105300,71641659,1756,1756,1756,1756,0
20240626,105200,71641659,1756,1756,1756,1756,0
20240626,105100,71641659,1756,1756,1756,1756,0
20240626,105000,71641659,1756,1756,1756,1756,0
20240626,104900,71641659,1756,1756,1756,1756,0
20240626,104800,71641659,1756,1756,1756,1756,0
20240626,104700,71641659,1756,1750,1756,1750,74
20240626,104600,71512129,1756,1751,1756,1750,98
20240626,104500,71340482,1751,1751,1751,1751,1
20240626,104400,71338731,1756,1750,1756,1750,38
20240626,104300,71272171,1750,1750,1750,1750,906
20240626,104200,69686671,1756,1756,1756,1756,0
20240626,104100,69686671,1756,1756,1756,1756,0
20240626,104000,69686671,1756,1756,1756,1756,0
20240626,103900,69686671,1756,1756,1756,1756,0
20240626,103800,69686671,1756,1756,1756,1756,0
20240626,103700,69686671,1756,1756,1756,1756,0
20240626,103600,69686671,1756,1756,1756,1756,0
20240626,103500,69686671,1756,1756,1756,1756,0
20240626,103400,69686671,1756,1756,1756,1756,10
20240626,103300,69669111,1749,1750,1750,1749,54
20240626,103200,69574612,1756,1756,1756,1756,0
20240626,103100,69574612,1756,1756,1756,1756,0
20240626,103000,69574612,1756,1756,1756,1756,0
20240626,102900,69574612,1756,1756,1756,1756,0
20240626,102800,69574612,1756,1756,1756,1756,0
20240626,102700,69574612,1756,1749,1756,1749,352
20240626,102600,68958957,1749,1747,1749,1747,707
20240626,102500,67722532,1748,1748,1748,1748,40
20240626,102400,67652612,1747,1749,1749,1747,27
20240626,102300,67605425,1750,1750,1750,1750,2083
20240626,102200,63960175,1758,1758,1758,1758,0
20240626,102100,63960175,1758,1758,1758,1758,0
20240626,102000,63960175,1758,1758,1758,1758,0
20240626,101900,63960175,1758,1758,1758,1758,0
20240626,101800,63960175,1758,1758,1758,1758,1
20240626,101700,63958417,1750,1750,1750,1750,500
20240626,101600,63083417,1758,1758,1758,1758,30
20240626,101500,63030677,1756,1756,1756,1756,143
20240626,101400,62779569,1756,1756,1756,1750,2241
20240626,101300,58852198,1756,1751,1756,1751,1319
20240626,101200,56539779,1756,1750,1756,1750,3088
20240626,101100,51134681,1751,1751,1751,1751,1592
20240626,101000,48347089,1752,1754,1754,1752,321
20240626,100900,47784597,1752,1752,1752,1752,0
20240626,100800,47784597,1752,1753,1753,1752,175
20240626,100700,47477995,1752,1752,1752,1752,50
20240626,100600,47390395,1754,1754,1754,1754,1
20240626,100500,47388641,1752,1753,1753,1752,302
20240626,100400,46859426,1754,1754,1754,1754,51
20240626,100300,46769972,1755,1755,1755,1755,212
20240626,100200,46397912,1755,1755,1755,1755,0
20240626,100100,46397912,1755,1755,1755,1755,1978
20240626,100000,42926522,1756,1756,1756,1756,100
20240626,095900,42750922,1756,1756,1756,1756,106
20240626,095800,42564786,1759,1759,1759,1759,0
20240626,095700,42564786,1759,1759,1759,1759,113
20240626,095600,42366019,1759,1759,1759,1759,1
20240626,095500,42364260,1760,1756,1760,1756,391
20240626,095400,41677660,1760,1760,1760,1760,0
20240626,095300,41677660,1760,1760,1760,1760,0
20240626,095200,41677660,1760,1755,1760,1755,1850
20240626,095100,38424355,1760,1758,1760,1755,1842
20240626,095000,35189784,1760,1760,1760,1760,5
20240626,094900,35180984,1760,1760,1760,1760,225
20240626,094800,34784984,1760,1760,1760,1760,0
20240626,094700,34784984,1760,1769,1769,1760,1718
20240626,094600,31761142,1765,1760,1765,1760,1518
20240626,094500,29089452,1770,1770,1770,1770,1
20240626,094400,29087682,1770,1770,1770,1770,0
20240626,094300,29087682,1770,1770,1770,1770,40
20240626,094200,29016882,1770,1770,1770,1770,10
20240626,094100,28999182,1756,1756,1756,1756,0
20240626,094000,28999182,1756,1763,1763,1756,500
20240626,093900,28119656,1763,1763,1763,1763,0
20240626,093800,28119656,1763,1760,1763,1760,502
20240626,093700,27234858,1763,1763,1763,1763,0
20240626,093600,27234858,1763,1763,1763,1763,1
20240626,093500,27233095,1755,1755,1755,1755,400
20240626,093400,26531095,1765,1765,1765,1765,10
20240626,093300,26513445,1765,1767,1770,1755,814
20240626,093200,25083765,1756,1756,1756,1756,1
20240626,093100,25082009,1773,1773,1773,1773,0
20240626,093000,25082009,1773,1773,1773,1773,0
20240626,092900,25082009,1773,1773,1773,1773,1
20240626,092800,25080236,1755,1756,1756,1755,1000
20240626,092700,23324876,1775,1775,1775,1775,0
20240626,092600,23324876,1775,1777,1777,1775,501
20240626,092500,22435599,1777,1777,1777,1777,0
20240626,092400,22435599,1777,1777,1777,1777,0
20240626,092300,22435599,1777,1760,1777,1760,50
20240626,092200,22347565,1760,1760,1760,1760,452
20240626,092100,21552045,1760,1777,1777,1760,60
20240626,092000,21446394,1778,1777,1778,1777,28
20240626,091900,21396611,1778,1778,1778,1778,0
20240626,091800,21396611,1778,1762,1778,1750,2216
20240626,091700,17501789,1762,1765,1780,1762,1610
20240626,091600,14664747,1765,1768,1768,1765,892
20240626,091500,13090272,1769,1769,1769,1769,0
20240626,091400,13090272,1769,1769,1769,1769,150
20240626,091300,12824922,1782,1770,1782,1770,431
20240626,091200,12061836,1784,1784,1784,1784,0
20240626,091100,12061836,1784,1784,1784,1784,5
20240626,091000,12052916,1784,1784,1784,1784,0
20240626,090900,12052916,1784,1784,1784,1784,0
20240626,090800,12052916,1784,1784,1784,1784,0
20240626,090700,12052916,1784,1787,1788,1784,1849
20240626,090600,8748666,1787,1786,1787,1786,200
20240626,090500,8391386,1788,1786,1788,1786,1000
20240626,090400,6604431,1781,1781,1781,1781,200
20240626,090300,6248231,1790,1773,1790,1773,3318
20240626,090200,328264,1774,1774,1774,1774,45
20240626,090100,248434,1775,1762,1775,1762,82
20240626,090000,103066,1777,1777,1777,1777,58