KissMeData/060590/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,194200,845169350,7770,7770,7770,7770,4181
20240626,194100,845169350,7770,7770,7770,7770,0
20240626,194000,845169350,7770,7770,7770,7770,0
20240626,193900,845169350,7770,7770,7770,7770,0
20240626,193800,845169350,7770,7770,7770,7770,0
20240626,193700,845169350,7770,7770,7770,7770,0
20240626,193600,845169350,7770,7770,7770,7770,0
20240626,193500,845169350,7770,7770,7770,7770,0
20240626,193400,845169350,7770,7770,7770,7770,0
20240626,193300,845169350,7770,7770,7770,7770,0
20240626,193200,845169350,7770,7770,7770,7770,0
20240626,193100,845169350,7770,7770,7770,7770,0
20240626,193000,845169350,7770,7770,7770,7770,0
20240626,192900,845169350,7770,7770,7770,7770,0
20240626,192800,845169350,7770,7770,7770,7770,0
20240626,192700,845169350,7770,7770,7770,7770,0
20240626,192600,845169350,7770,7770,7770,7770,0
20240626,192500,845169350,7770,7770,7770,7770,0
20240626,192400,845169350,7770,7770,7770,7770,0
20240626,192300,845169350,7770,7770,7770,7770,0
20240626,192200,845169350,7770,7770,7770,7770,0
20240626,192100,845169350,7770,7770,7770,7770,0
20240626,192000,845169350,7770,7770,7770,7770,0
20240626,191900,845169350,7770,7770,7770,7770,0
20240626,191800,845169350,7770,7770,7770,7770,0
20240626,191700,845169350,7770,7770,7770,7770,0
20240626,191600,845169350,7770,7770,7770,7770,0
20240626,191500,845169350,7770,7770,7770,7770,0
20240626,191400,845169350,7770,7770,7770,7770,0
20240626,191300,845169350,7770,7770,7770,7770,0
20240626,191200,845169350,7770,7770,7770,7770,4181
20240626,191100,845169350,7770,7770,7770,7770,0
20240626,191000,845169350,7770,7770,7770,7770,0
20240626,190900,845169350,7770,7770,7770,7770,0
20240626,190800,845169350,7770,7770,7770,7770,0
20240626,190700,845169350,7770,7770,7770,7770,0
20240626,190600,845169350,7770,7770,7770,7770,0
20240626,190500,845169350,7770,7770,7770,7770,0
20240626,190400,845169350,7770,7770,7770,7770,0
20240626,190300,845169350,7770,7770,7770,7770,0
20240626,190200,845169350,7770,7770,7770,7770,0
20240626,190100,845169350,7770,7770,7770,7770,0
20240626,190000,845169350,7770,7770,7770,7770,0
20240626,185900,845169350,7770,7770,7770,7770,0
20240626,185800,845169350,7770,7770,7770,7770,0
20240626,185700,845169350,7770,7770,7770,7770,0
20240626,185600,845169350,7770,7770,7770,7770,0
20240626,185500,845169350,7770,7770,7770,7770,0
20240626,185400,845169350,7770,7770,7770,7770,0
20240626,185300,845169350,7770,7770,7770,7770,0
20240626,185200,845169350,7770,7770,7770,7770,0
20240626,185100,845169350,7770,7770,7770,7770,0
20240626,185000,845169350,7770,7770,7770,7770,0
20240626,184900,845169350,7770,7770,7770,7770,0
20240626,184800,845169350,7770,7770,7770,7770,0
20240626,184700,845169350,7770,7770,7770,7770,0
20240626,184600,845169350,7770,7770,7770,7770,0
20240626,184500,845169350,7770,7770,7770,7770,0
20240626,184400,845169350,7770,7770,7770,7770,0
20240626,184300,845169350,7770,7770,7770,7770,0
20240626,184200,845169350,7770,7770,7770,7770,4181
20240626,184100,845169350,7770,7770,7770,7770,0
20240626,184000,845169350,7770,7770,7770,7770,0
20240626,183900,845169350,7770,7770,7770,7770,0
20240626,183800,845169350,7770,7770,7770,7770,0
20240626,183700,845169350,7770,7770,7770,7770,0
20240626,183600,845169350,7770,7770,7770,7770,0
20240626,183500,845169350,7770,7770,7770,7770,0
20240626,183400,845169350,7770,7770,7770,7770,0
20240626,183300,845169350,7770,7770,7770,7770,0
20240626,183200,845169350,7770,7770,7770,7770,0
20240626,183100,845169350,7770,7770,7770,7770,0
20240626,183000,845169350,7770,7770,7770,7770,0
20240626,182900,845169350,7770,7770,7770,7770,0
20240626,182800,845169350,7770,7770,7770,7770,0
20240626,182700,845169350,7770,7770,7770,7770,0
20240626,182600,845169350,7770,7770,7770,7770,0
20240626,182500,845169350,7770,7770,7770,7770,0
20240626,182400,845169350,7770,7770,7770,7770,0
20240626,182300,845169350,7770,7770,7770,7770,0
20240626,182200,845169350,7770,7770,7770,7770,0
20240626,182100,845169350,7770,7770,7770,7770,0
20240626,182000,845169350,7770,7770,7770,7770,0
20240626,181900,845169350,7770,7770,7770,7770,0
20240626,181800,845169350,7770,7770,7770,7770,0
20240626,181700,845169350,7770,7770,7770,7770,0
20240626,181600,845169350,7770,7770,7770,7770,0
20240626,181500,845169350,7770,7770,7770,7770,0
20240626,181400,845169350,7770,7770,7770,7770,0
20240626,181300,845169350,7770,7770,7770,7770,0
20240626,181200,845169350,7770,7770,7770,7770,4181
20240626,181100,845169350,7770,7770,7770,7770,0
20240626,181000,845169350,7770,7770,7770,7770,0
20240626,180900,845169350,7770,7770,7770,7770,0
20240626,180800,845169350,7770,7770,7770,7770,0
20240626,180700,845169350,7770,7770,7770,7770,0
20240626,180600,845169350,7770,7770,7770,7770,0
20240626,180500,845169350,7770,7770,7770,7770,0
20240626,180400,845169350,7770,7770,7770,7770,0
20240626,180300,845169350,7770,7770,7770,7770,0
20240626,180200,845169350,7770,7770,7770,7770,0
20240626,180100,845169350,7770,7770,7770,7770,0
20240626,180000,845169350,7770,7770,7770,7770,0
20240626,175900,845169350,7770,7770,7770,7770,0
20240626,175800,845169350,7770,7770,7770,7770,0
20240626,175700,845169350,7770,7770,7770,7770,0
20240626,175600,845169350,7770,7770,7770,7770,0
20240626,175500,845169350,7770,7770,7770,7770,0
20240626,175400,845169350,7770,7770,7770,7770,0
20240626,175300,845169350,7770,7770,7770,7770,0
20240626,175200,845169350,7770,7770,7770,7770,0
20240626,175100,845169350,7770,7770,7770,7770,0
20240626,175000,845169350,7770,7770,7770,7770,0
20240626,174900,845169350,7770,7770,7770,7770,0
20240626,174800,845169350,7770,7770,7770,7770,0
20240626,174700,845169350,7770,7770,7770,7770,0
20240626,174600,845169350,7770,7770,7770,7770,0
20240626,174500,845169350,7770,7770,7770,7770,0
20240626,174400,845169350,7770,7770,7770,7770,0
20240626,174300,845169350,7770,7770,7770,7770,0
20240626,174200,845169350,7770,7770,7770,7770,4181
20240626,174100,845169350,7770,7770,7770,7770,0
20240626,174000,845169350,7770,7770,7770,7770,0
20240626,173900,845169350,7770,7770,7770,7770,0
20240626,173800,845169350,7770,7770,7770,7770,0
20240626,173700,845169350,7770,7770,7770,7770,0
20240626,173600,845169350,7770,7770,7770,7770,0
20240626,173500,845169350,7770,7770,7770,7770,0
20240626,173400,845169350,7770,7770,7770,7770,0
20240626,173300,845169350,7770,7770,7770,7770,0
20240626,173200,845169350,7770,7770,7770,7770,0
20240626,173100,845169350,7770,7770,7770,7770,0
20240626,173000,845169350,7770,7770,7770,7770,0
20240626,172900,845169350,7770,7770,7770,7770,0
20240626,172800,845169350,7770,7770,7770,7770,0
20240626,172700,845169350,7770,7770,7770,7770,0
20240626,172600,845169350,7770,7770,7770,7770,0
20240626,172500,845169350,7770,7770,7770,7770,0
20240626,172400,845169350,7770,7770,7770,7770,0
20240626,172300,845169350,7770,7770,7770,7770,0
20240626,172200,845169350,7770,7770,7770,7770,0
20240626,172100,845169350,7770,7770,7770,7770,0
20240626,172000,845169350,7770,7770,7770,7770,0
20240626,171900,845169350,7770,7770,7770,7770,0
20240626,171800,845169350,7770,7770,7770,7770,0
20240626,171700,845169350,7770,7770,7770,7770,0
20240626,171600,845169350,7770,7770,7770,7770,0
20240626,171500,845169350,7770,7770,7770,7770,0
20240626,171400,845169350,7770,7770,7770,7770,0
20240626,171300,845169350,7770,7770,7770,7770,0
20240626,171200,845169350,7770,7770,7770,7770,4181
20240626,171100,845169350,7770,7770,7770,7770,0
20240626,171000,845169350,7770,7770,7770,7770,0
20240626,170900,845169350,7770,7770,7770,7770,0
20240626,170800,845169350,7770,7770,7770,7770,0
20240626,170700,845169350,7770,7770,7770,7770,0
20240626,170600,845169350,7770,7770,7770,7770,0
20240626,170500,845169350,7770,7770,7770,7770,0
20240626,170400,845169350,7770,7770,7770,7770,0
20240626,170300,845169350,7770,7770,7770,7770,0
20240626,170200,845169350,7770,7770,7770,7770,0
20240626,170100,845169350,7770,7770,7770,7770,0
20240626,170000,845169350,7770,7770,7770,7770,0
20240626,165900,845169350,7770,7770,7770,7770,0
20240626,165800,845169350,7770,7770,7770,7770,0
20240626,165700,845169350,7770,7770,7770,7770,0
20240626,165600,845169350,7770,7770,7770,7770,0
20240626,165500,845169350,7770,7770,7770,7770,0
20240626,165400,845169350,7770,7770,7770,7770,0
20240626,165300,845169350,7770,7770,7770,7770,0
20240626,165200,845169350,7770,7770,7770,7770,0
20240626,165100,845169350,7770,7770,7770,7770,0
20240626,165000,845169350,7770,7770,7770,7770,0
20240626,164900,845169350,7770,7770,7770,7770,0
20240626,164800,845169350,7770,7770,7770,7770,0
20240626,164700,845169350,7770,7770,7770,7770,0
20240626,164600,845169350,7770,7770,7770,7770,0
20240626,164500,845169350,7770,7770,7770,7770,0
20240626,164400,845169350,7770,7770,7770,7770,0
20240626,164300,845169350,7770,7770,7770,7770,0
20240626,164200,845169350,7770,7770,7770,7770,4181
20240626,164100,845169350,7770,7770,7770,7770,0
20240626,164000,845169350,7770,7770,7770,7770,0
20240626,163900,845169350,7770,7770,7770,7770,0
20240626,163800,845169350,7770,7770,7770,7770,0
20240626,163700,845169350,7770,7770,7770,7770,0
20240626,163600,845169350,7770,7770,7770,7770,0
20240626,163500,845169350,7770,7770,7770,7770,0
20240626,163400,845169350,7770,7770,7770,7770,0
20240626,163300,845169350,7770,7770,7770,7770,0
20240626,163200,845169350,7770,7770,7770,7770,0
20240626,163100,845169350,7770,7770,7770,7770,0
20240626,163000,845169350,7770,7770,7770,7770,0
20240626,162900,845169350,7770,7770,7770,7770,0
20240626,162800,845169350,7770,7770,7770,7770,0
20240626,162700,845169350,7770,7770,7770,7770,0
20240626,162600,845169350,7770,7770,7770,7770,0
20240626,162500,845169350,7770,7770,7770,7770,0
20240626,162400,845169350,7770,7770,7770,7770,0
20240626,162300,845169350,7770,7770,7770,7770,0
20240626,162200,845169350,7770,7770,7770,7770,0
20240626,162100,845169350,7770,7770,7770,7770,0
20240626,162000,845169350,7770,7770,7770,7770,0
20240626,161900,845169350,7770,7770,7770,7770,0
20240626,161800,845169350,7770,7770,7770,7770,0
20240626,161700,845169350,7770,7770,7770,7770,0
20240626,161600,845169350,7770,7770,7770,7770,0
20240626,161500,845169350,7770,7770,7770,7770,0
20240626,161400,845169350,7770,7770,7770,7770,0
20240626,161300,845169350,7770,7770,7770,7770,0
20240626,161200,845169350,7770,7770,7770,7770,4181
20240626,161100,845169350,7770,7770,7770,7770,0
20240626,161000,845169350,7770,7770,7770,7770,0
20240626,160900,845169350,7770,7770,7770,7770,0
20240626,160800,845169350,7770,7770,7770,7770,0
20240626,160700,845169350,7770,7770,7770,7770,0
20240626,160600,845169350,7770,7770,7770,7770,0
20240626,160500,845169350,7770,7770,7770,7770,0
20240626,160400,845169350,7770,7770,7770,7770,0
20240626,160300,845169350,7770,7770,7770,7770,0
20240626,160200,845169350,7770,7770,7770,7770,0
20240626,160100,845169350,7770,7770,7770,7770,0
20240626,160000,845169350,7770,7770,7770,7770,0
20240626,155900,845169350,7770,7770,7770,7770,0
20240626,155800,845169350,7770,7770,7770,7770,0
20240626,155700,845169350,7770,7770,7770,7770,0
20240626,155600,845169350,7770,7770,7770,7770,0
20240626,155500,845169350,7770,7770,7770,7770,0
20240626,155400,845169350,7770,7770,7770,7770,0
20240626,155300,845169350,7770,7770,7770,7770,0
20240626,155200,845169350,7770,7770,7770,7770,0
20240626,155100,845169350,7770,7770,7770,7770,0
20240626,155000,845169350,7770,7770,7770,7770,0
20240626,154900,845169350,7770,7770,7770,7770,0
20240626,154800,845169350,7770,7770,7770,7770,0
20240626,154700,845169350,7770,7770,7770,7770,0
20240626,154600,845169350,7770,7770,7770,7770,0
20240626,154500,845169350,7770,7770,7770,7770,0
20240626,154400,845169350,7770,7770,7770,7770,0
20240626,154300,845169350,7770,7770,7770,7770,0
20240626,154200,845169350,7770,7770,7770,7770,4181
20240626,154100,845169350,7770,7770,7770,7770,0
20240626,154000,845169350,7770,7770,7770,7770,0
20240626,153900,845169350,7770,7770,7770,7770,0
20240626,153800,845169350,7770,7770,7770,7770,0
20240626,153700,845169350,7770,7770,7770,7770,0
20240626,153600,845169350,7770,7770,7770,7770,0
20240626,153500,845169350,7770,7770,7770,7770,0
20240626,153400,845169350,7770,7770,7770,7770,0
20240626,153300,845169350,7770,7770,7770,7770,0
20240626,153200,845169350,7770,7770,7770,7770,0
20240626,153100,845169350,7770,7770,7770,7770,0
20240626,153000,845169350,7770,7770,7770,7770,4181
20240626,152900,812682980,7780,7780,7780,7780,0
20240626,152800,812682980,7780,7780,7780,7780,0
20240626,152700,812682980,7780,7780,7780,7780,0
20240626,152600,812682980,7780,7780,7780,7780,0
20240626,152500,812682980,7780,7780,7780,7780,0
20240626,152400,812682980,7780,7780,7780,7780,0
20240626,152300,812682980,7780,7780,7780,7780,0
20240626,152200,812682980,7780,7780,7780,7780,0
20240626,152100,812682980,7780,7780,7780,7780,0
20240626,152000,812682980,7780,7780,7780,7780,0
20240626,151900,812682980,7780,7770,7780,7770,111
20240626,151800,811819700,7780,7770,7780,7760,2539
20240626,151700,792092130,7780,7780,7780,7780,127
20240626,151600,791104070,7780,7790,7790,7780,20
20240626,151500,790948430,7780,7780,7780,7780,1
20240626,151400,790940650,7800,7780,7800,7780,615
20240626,151300,786155920,7800,7800,7800,7770,3
20240626,151200,786132550,7770,7790,7800,7770,77
20240626,151100,785534020,7800,7780,7800,7780,373
20240626,151000,782632060,7780,7810,7810,7780,4095
20240626,150900,750756610,7820,7800,7820,7790,1595
20240626,150800,738327090,7800,7800,7800,7800,1
20240626,150700,738319290,7800,7820,7820,7800,344
20240626,150600,735636040,7800,7810,7830,7800,211
20240626,150500,733986710,7810,7810,7810,7810,257
20240626,150400,731979540,7810,7810,7810,7810,0
20240626,150300,731979540,7810,7810,7830,7810,301
20240626,150200,729628710,7810,7790,7810,7790,163
20240626,150100,728358920,7810,7800,7810,7790,1212
20240626,150000,718907200,7800,7800,7800,7800,0
20240626,145900,718907200,7800,7800,7800,7800,57
20240626,145800,718462600,7800,7800,7800,7800,467
20240626,145700,714820000,7800,7800,7800,7800,5
20240626,145600,714781000,7820,7820,7820,7820,4
20240626,145500,714749720,7830,7830,7830,7830,0
20240626,145400,714749720,7830,7830,7830,7830,0
20240626,145300,714749720,7830,7830,7830,7830,0
20240626,145200,714749720,7830,7830,7830,7800,154
20240626,145100,713547400,7820,7810,7820,7810,2
20240626,145000,713531770,7800,7810,7840,7800,602
20240626,144900,708824790,7830,7850,7850,7810,24
20240626,144800,708636500,7840,7810,7850,7800,966
20240626,144700,701074970,7800,7800,7810,7800,1154
20240626,144600,692073750,7810,7810,7810,7810,0
20240626,144500,692073750,7810,7810,7810,7810,5
20240626,144400,692034700,7820,7800,7820,7800,160
20240626,144300,690786680,7820,7820,7820,7820,0
20240626,144200,690786680,7820,7820,7820,7800,161
20240626,144100,689530840,7800,7800,7820,7800,272
20240626,144000,687409220,7800,7820,7820,7800,61
20240626,143900,686933400,7810,7810,7810,7810,2
20240626,143800,686917780,7830,7800,7830,7800,56
20240626,143700,686480950,7830,7830,7830,7830,0
20240626,143600,686480950,7830,7830,7830,7830,0
20240626,143500,686480950,7830,7830,7830,7830,0
20240626,143400,686480950,7830,7830,7830,7830,100
20240626,143300,685697950,7830,7830,7830,7830,0
20240626,143200,685697950,7830,7810,7830,7800,450
20240626,143100,682182620,7820,7820,7820,7820,0
20240626,143000,682182620,7820,7820,7820,7820,0
20240626,142900,682182620,7820,7820,7820,7820,1
20240626,142800,682174800,7820,7800,7820,7800,120
20240626,142700,681238780,7800,7800,7800,7800,83
20240626,142600,680591380,7800,7810,7810,7800,389
20240626,142500,677557000,7810,7810,7810,7810,12
20240626,142400,677463280,7830,7830,7830,7830,0
20240626,142300,677463280,7830,7830,7830,7830,0
20240626,142200,677463280,7830,7830,7830,7830,0
20240626,142100,677463280,7830,7830,7830,7830,0
20240626,142000,677463280,7830,7830,7830,7830,1
20240626,141900,677455450,7830,7830,7830,7830,0
20240626,141800,677455450,7830,7830,7830,7830,0
20240626,141700,677455450,7830,7800,7830,7800,2720
20240626,141600,656239360,7810,7800,7810,7800,70
20240626,141500,655693280,7810,7810,7810,7810,13
20240626,141400,655591750,7810,7820,7820,7810,2294
20240626,141300,637671930,7830,7830,7830,7830,0
20240626,141200,637671930,7830,7830,7830,7830,2
20240626,141100,637656270,7820,7830,7830,7820,2422
20240626,141000,618716220,7840,7840,7840,7840,0
20240626,140900,618716220,7840,7830,7840,7830,101
20240626,140800,617925380,7830,7830,7830,7820,393
20240626,140700,614852040,7830,7830,7830,7830,64
20240626,140600,614350920,7830,7830,7830,7830,61
20240626,140500,613873290,7840,7840,7840,7840,0
20240626,140400,613873290,7840,7840,7840,7840,0
20240626,140300,613873290,7840,7830,7840,7830,60
20240626,140200,613403460,7840,7830,7840,7830,101
20240626,140100,612612620,7840,7830,7840,7830,26
20240626,140000,612408900,7840,7840,7840,7840,0
20240626,135900,612408900,7840,7840,7840,7840,0
20240626,135800,612408900,7840,7840,7840,7840,0
20240626,135700,612408900,7840,7830,7840,7830,205
20240626,135600,610803740,7840,7840,7840,7840,1
20240626,135500,610795900,7830,7830,7830,7830,12
20240626,135400,610701940,7830,7830,7830,7830,8
20240626,135300,610639300,7840,7840,7840,7840,60
20240626,135200,610168900,7840,7840,7840,7840,0
20240626,135100,610168900,7840,7830,7840,7830,107
20240626,135000,609330080,7830,7860,7860,7830,587
20240626,134900,604733670,7840,7840,7840,7840,72
20240626,134800,604169190,7840,7840,7840,7840,0
20240626,134700,604169190,7840,7840,7840,7840,52
20240626,134600,603761510,7840,7830,7840,7830,55
20240626,134500,603330850,7840,7840,7840,7840,0
20240626,134400,603330850,7840,7830,7840,7830,13
20240626,134300,603229050,7830,7830,7830,7830,0
20240626,134200,603229050,7830,7830,7830,7830,77
20240626,134100,602626140,7860,7860,7860,7860,128
20240626,134000,601620060,7830,7830,7830,7830,0
20240626,133900,601620060,7830,7830,7830,7830,74
20240626,133800,601040640,7880,7880,7880,7880,1
20240626,133700,601032760,7830,7830,7830,7830,50
20240626,133600,600641260,7880,7880,7880,7880,1
20240626,133500,600633380,7830,7830,7830,7830,57
20240626,133400,600187070,7880,7880,7880,7880,0
20240626,133300,600187070,7880,7880,7880,7880,0
20240626,133200,600187070,7880,7880,7880,7880,1
20240626,133100,600179190,7860,7860,7860,7860,255
20240626,133000,598174890,7860,7860,7860,7830,14
20240626,132900,598065210,7830,7830,7830,7830,0
20240626,132800,598065210,7830,7830,7830,7830,61
20240626,132700,597587580,7830,7830,7830,7830,55
20240626,132600,597156930,7830,7830,7830,7830,55
20240626,132500,596726280,7830,7830,7860,7830,128
20240626,132400,595724010,7860,7860,7860,7860,0
20240626,132300,595724010,7860,7860,7860,7820,1047
20240626,132200,587536310,7820,7850,7850,7820,1520
20240626,132100,575625620,7850,7850,7850,7850,0
20240626,132000,575625620,7850,7880,7880,7850,46
20240626,131900,575263500,7880,7880,7880,7880,0
20240626,131800,575263500,7880,7880,7880,7880,0
20240626,131700,575263500,7880,7880,7880,7880,0
20240626,131600,575263500,7880,7880,7880,7880,0
20240626,131500,575263500,7880,7850,7880,7850,79
20240626,131400,574643280,7850,7850,7850,7850,1
20240626,131300,574635430,7830,7840,7840,7830,1300
20240626,131200,564455070,7840,7840,7840,7840,12
20240626,131100,564360990,7850,7850,7850,7850,0
20240626,131000,564360990,7850,7850,7850,7850,2
20240626,130900,564345290,7850,7850,7850,7850,54
20240626,130800,563921390,7850,7850,7850,7850,9
20240626,130700,563850740,7880,7880,7880,7880,0
20240626,130600,563850740,7880,7870,7880,7870,20
20240626,130500,563693150,7840,7840,7840,7840,0
20240626,130400,563693150,7840,7840,7840,7830,138
20240626,130300,562611730,7830,7830,7830,7830,92
20240626,130200,561891370,7820,7820,7820,7820,0
20240626,130100,561891370,7820,7820,7820,7820,1500
20240626,130000,550161370,7820,7830,7830,7820,61
20240626,125900,549683910,7830,7830,7830,7830,156
20240626,125800,548462430,7830,7830,7830,7830,110
20240626,125700,547601130,7830,7830,7830,7830,0
20240626,125600,547601130,7830,7830,7830,7830,175
20240626,125500,546230880,7820,7820,7830,7820,15
20240626,125400,546113560,7830,7830,7830,7830,0
20240626,125300,546113560,7830,7830,7830,7830,0
20240626,125200,546113560,7830,7840,7840,7820,401
20240626,125100,542977660,7840,7830,7840,7820,174
20240626,125000,541616030,7830,7830,7840,7830,219
20240626,124900,539901230,7820,7820,7820,7820,61
20240626,124800,539424210,7830,7820,7830,7820,3
20240626,124700,539400730,7830,7830,7830,7830,0
20240626,124600,539400730,7830,7830,7830,7830,10
20240626,124500,539322430,7830,7830,7830,7830,90
20240626,124400,538617730,7820,7820,7820,7820,12
20240626,124300,538523890,7830,7830,7830,7830,0
20240626,124200,538523890,7830,7830,7830,7830,2
20240626,124100,538508230,7820,7830,7830,7820,171
20240626,124000,537169890,7820,7820,7820,7820,411
20240626,123900,533955870,7820,7820,7820,7820,0
20240626,123800,533955870,7820,7820,7830,7820,220
20240626,123700,532234470,7820,7820,7820,7820,212
20240626,123600,530576630,7830,7830,7830,7830,100
20240626,123500,529793630,7820,7820,7820,7820,0
20240626,123400,529793630,7820,7820,7820,7820,131
20240626,123300,528769210,7820,7830,7830,7820,1438
20240626,123200,517519200,7840,7840,7840,7840,2
20240626,123100,517503520,7860,7830,7860,7830,15
20240626,123000,517385980,7860,7850,7860,7830,192
20240626,122900,515881290,7880,7880,7880,7880,0
20240626,122800,515881290,7880,7880,7880,7880,36
20240626,122700,515597610,7880,7880,7880,7880,0
20240626,122600,515597610,7880,7880,7880,7880,2
20240626,122500,515581850,7850,7850,7850,7850,12
20240626,122400,515487650,7880,7880,7880,7880,0
20240626,122300,515487650,7880,7870,7880,7870,2
20240626,122200,515471900,7850,7850,7850,7850,333
20240626,122100,512857850,7850,7840,7850,7840,79
20240626,122000,512238470,7840,7830,7840,7830,13
20240626,121900,512136670,7840,7840,7840,7830,59
20240626,121800,511674680,7830,7840,7840,7830,545
20240626,121700,507403820,7840,7830,7840,7830,789
20240626,121600,501225940,7840,7840,7840,7840,100
20240626,121500,500441940,7830,7850,7850,7830,9513
20240626,121400,425832520,7870,7870,7870,7870,0
20240626,121300,425832520,7870,7860,7870,7860,41
20240626,121200,425510240,7880,7880,7880,7880,0
20240626,121100,425510240,7880,7880,7880,7880,0
20240626,121000,425510240,7880,7860,7880,7860,6
20240626,120900,425463060,7860,7860,7860,7860,57
20240626,120800,425015040,7870,7860,7870,7860,57
20240626,120700,424566740,7860,7860,7860,7860,0
20240626,120600,424566740,7860,7870,7870,7850,627
20240626,120500,419638300,7880,7880,7880,7880,2
20240626,120400,419622540,7880,7880,7880,7880,100
20240626,120300,418834540,7880,7880,7880,7880,0
20240626,120200,418834540,7880,7890,7890,7880,398
20240626,120100,415698280,7890,7890,7890,7890,5
20240626,120000,415658830,7890,7870,7890,7870,56
20240626,115900,415218080,7870,7870,7870,7850,1163
20240626,115800,406077020,7880,7880,7880,7880,0
20240626,115700,406077020,7880,7870,7880,7860,316
20240626,115600,403593130,7880,7880,7880,7880,0
20240626,115500,403593130,7880,7880,7880,7880,70
20240626,115400,403041530,7870,7870,7870,7870,164
20240626,115300,401750850,7870,7870,7870,7870,5
20240626,115200,401711500,7870,7870,7870,7870,334
20240626,115100,399082920,7880,7880,7880,7880,0
20240626,115000,399082920,7880,7880,7880,7880,0
20240626,114900,399082920,7880,7880,7880,7880,25
20240626,114800,398885920,7880,7870,7880,7870,25
20240626,114700,398689160,7870,7870,7870,7870,5
20240626,114600,398649810,7870,7880,7880,7870,947
20240626,114500,391187570,7880,7880,7880,7880,10
20240626,114400,391108770,7870,7870,7870,7870,0
20240626,114300,391108770,7870,7870,7870,7860,184
20240626,114200,389661100,7880,7880,7880,7880,100
20240626,114100,388873100,7880,7880,7880,7880,0
20240626,114000,388873100,7880,7880,7880,7880,185
20240626,113900,387415300,7890,7890,7890,7890,21
20240626,113800,387249610,7880,7890,7890,7880,922
20240626,113700,379975200,7900,7900,7900,7900,0
20240626,113600,379975200,7900,7900,7900,7900,0
20240626,113500,379975200,7900,7900,7900,7900,1
20240626,113400,379967300,7900,7900,7900,7900,0
20240626,113300,379967300,7900,7900,7900,7900,0
20240626,113200,379967300,7900,7900,7900,7900,1
20240626,113100,379959400,7880,7880,7880,7880,113
20240626,113000,379068960,7860,7900,7900,7860,701
20240626,112900,373554660,7910,7910,7910,7910,0
20240626,112800,373554660,7910,7910,7910,7910,1
20240626,112700,373546750,7910,7890,7910,7890,6
20240626,112600,373499390,7880,7890,7890,7880,100
20240626,112500,372711380,7880,7880,7890,7880,104
20240626,112400,371891840,7900,7900,7900,7900,0
20240626,112300,371891840,7900,7890,7900,7880,159
20240626,112200,370638720,7890,7900,7910,7890,431
20240626,112100,367236110,7900,7900,7900,7900,9
20240626,112000,367165010,7910,7910,7910,7910,68
20240626,111900,366627130,7910,7910,7910,7910,257
20240626,111800,364594260,7920,7910,7920,7910,268
20240626,111700,362474360,7910,7910,7910,7910,40
20240626,111600,362157960,7910,7910,7910,7910,0
20240626,111500,362157960,7910,7910,7910,7910,0
20240626,111400,362157960,7910,7910,7910,7910,0
20240626,111300,362157960,7910,7910,7910,7910,1
20240626,111200,362150050,7900,7900,7900,7900,10
20240626,111100,362071050,7910,7910,7910,7910,0
20240626,111000,362071050,7910,7910,7910,7910,0
20240626,110900,362071050,7910,7910,7910,7910,1
20240626,110800,362063140,7890,7890,7890,7890,467
20240626,110700,358378510,7890,7890,7890,7890,344
20240626,110600,355664350,7900,7900,7900,7900,0
20240626,110500,355664350,7900,7900,7900,7900,0
20240626,110400,355664350,7900,7890,7900,7890,21
20240626,110300,355498650,7900,7900,7900,7900,0
20240626,110200,355498650,7900,7900,7900,7900,0
20240626,110100,355498650,7900,7900,7900,7900,0
20240626,110000,355498650,7900,7900,7900,7900,1
20240626,105900,355490750,7910,7910,7910,7910,0
20240626,105800,355490750,7910,7910,7910,7910,100
20240626,105700,354699750,7910,7910,7910,7910,0
20240626,105600,354699750,7910,7910,7910,7910,0
20240626,105500,354699750,7910,7910,7910,7910,1
20240626,105400,354691840,7880,7880,7880,7880,5197
20240626,105300,313739480,7880,7920,7920,7880,1577
20240626,105200,301312680,7870,7870,7870,7870,0
20240626,105100,301312680,7870,7910,7910,7870,45
20240626,105000,300958170,7930,7930,7930,7930,0
20240626,104900,300958170,7930,7930,7930,7930,0
20240626,104800,300958170,7930,7930,7930,7930,0
20240626,104700,300958170,7930,7930,7930,7930,116
20240626,104600,300038290,7930,7930,7930,7930,0
20240626,104500,300038290,7930,7920,7930,7920,55
20240626,104400,299602670,7920,7930,7930,7920,69
20240626,104300,299055520,7930,7910,7930,7910,154
20240626,104200,297836960,7910,7910,7910,7910,0
20240626,104100,297836960,7910,7910,7910,7910,0
20240626,104000,297836960,7910,7910,7910,7910,8
20240626,103900,297773680,7910,7860,7910,7860,382
20240626,103800,294759690,7890,7900,7900,7850,1730
20240626,103700,281158780,7910,7910,7910,7910,59
20240626,103600,280692090,7910,7910,7910,7910,300
20240626,103500,278319090,7940,7940,7940,7940,0
20240626,103400,278319090,7940,7940,7940,7940,0
20240626,103300,278319090,7940,7940,7940,7940,0
20240626,103200,278319090,7940,7940,7940,7940,0
20240626,103100,278319090,7940,7940,7940,7870,238
20240626,103000,276444360,7930,7930,7930,7930,0
20240626,102900,276444360,7930,7930,7930,7930,0
20240626,102800,276444360,7930,7930,7930,7930,1
20240626,102700,276436430,7890,7890,7890,7890,59
20240626,102600,275970920,7930,7930,7930,7930,1
20240626,102500,275962990,7880,7900,7900,7880,275
20240626,102400,273795750,7930,7930,7930,7930,4
20240626,102300,273764030,7940,7940,7940,7940,0
20240626,102200,273764030,7940,7940,7940,7940,1
20240626,102100,273756090,7930,7920,7930,7880,490
20240626,102000,269885550,7930,7930,7930,7930,0
20240626,101900,269885550,7930,7930,7930,7930,10
20240626,101800,269806250,7940,7930,7940,7920,54
20240626,101700,269378520,7940,7940,7940,7940,0
20240626,101600,269378520,7940,7940,7940,7940,1
20240626,101500,269370580,7920,7920,7920,7920,11
20240626,101400,269283460,7940,7940,7940,7940,0
20240626,101300,269283460,7940,7920,7940,7920,2
20240626,101200,269267600,7940,7940,7940,7930,153
20240626,101100,268052800,7930,7930,7930,7930,5
20240626,101000,268013150,7940,7940,7940,7940,320
20240626,100900,265472350,7940,7940,7940,7940,0
20240626,100800,265472350,7940,7940,7940,7940,0
20240626,100700,265472350,7940,7940,7940,7940,0
20240626,100600,265472350,7940,7940,7940,7940,0
20240626,100500,265472350,7940,7890,7940,7890,100
20240626,100400,264683300,7950,7920,7950,7920,36
20240626,100300,264398120,7880,7890,7890,7880,1500
20240626,100200,252576440,7920,7920,7920,7920,0
20240626,100100,252576440,7920,7920,7920,7920,600
20240626,100000,247824440,7920,7900,7920,7880,1217
20240626,095900,238234170,7920,7920,7920,7920,0
20240626,095800,238234170,7920,7920,7920,7920,0
20240626,095700,238234170,7920,7900,7920,7890,51
20240626,095600,237831700,7920,7920,7920,7920,0
20240626,095500,237831700,7920,7900,7920,7900,12
20240626,095400,237736680,7920,7920,7920,7920,0
20240626,095300,237736680,7920,7920,7920,7920,0
20240626,095200,237736680,7920,7920,7920,7920,0
20240626,095100,237736680,7920,7920,7920,7920,0
20240626,095000,237736680,7920,7920,7920,7920,1
20240626,094900,237728760,7910,7910,7910,7910,60
20240626,094800,237254160,7920,7920,7920,7920,0
20240626,094700,237254160,7920,7920,7920,7920,0
20240626,094600,237254160,7920,7920,7920,7920,1
20240626,094500,237246240,7870,7910,7920,7870,2402
20240626,094400,218286340,7920,7920,7920,7920,1
20240626,094300,218278420,7910,7910,7910,7910,396
20240626,094200,215146060,7920,7920,7920,7920,0
20240626,094100,215146060,7920,7920,7920,7920,2
20240626,094000,215130220,7950,7950,7950,7950,1
20240626,093900,215122270,7950,7950,7950,7950,1
20240626,093800,215114320,7910,7950,7950,7910,768
20240626,093700,209008960,7950,7930,7950,7910,114
20240626,093600,208106780,7920,7930,7950,7910,255
20240626,093500,206088980,7920,7920,7920,7920,5
20240626,093400,206049380,7950,7940,7950,7930,1309
20240626,093300,195668490,7960,7960,7960,7960,0
20240626,093200,195668490,7960,7950,7960,7950,8
20240626,093100,195604860,7930,7950,7960,7930,857
20240626,093000,188785330,7960,7950,7960,7950,503
20240626,092900,184786470,7940,7940,7950,7940,136
20240626,092800,183706620,7950,7950,7950,7950,0
20240626,092700,183706620,7950,7940,7950,7940,556
20240626,092600,179291970,7940,7940,7940,7940,202
20240626,092500,177688090,7930,7950,7950,7930,150
20240626,092400,176495810,7940,7950,7960,7940,211
20240626,092300,174819280,7940,7950,7950,7940,172
20240626,092200,173452260,7940,7930,7950,7930,1239
20240626,092100,163604810,7940,7930,7940,7930,256
20240626,092000,161574710,7930,7930,7930,7920,217
20240626,091900,159854050,7920,7920,7920,7920,84
20240626,091800,159188770,7920,7920,7920,7910,56
20240626,091700,158745330,7910,7910,7920,7910,332
20240626,091600,156119000,7910,7910,7910,7910,11
20240626,091500,156031990,7900,7920,7920,7900,311
20240626,091400,153572780,7940,7900,7940,7900,1192
20240626,091300,144143860,7910,7910,7910,7910,0
20240626,091200,144143860,7910,7870,7910,7830,9087
20240626,091100,72593710,7880,7870,7880,7870,105
20240626,091000,71767330,7880,7880,7880,7880,47
20240626,090900,71396970,7880,7880,7880,7880,100
20240626,090800,70608970,7880,7880,7880,7860,86
20240626,090700,69931430,7890,7840,7890,7840,2663
20240626,090600,48931240,7870,7890,7890,7840,684
20240626,090500,43566650,7860,7920,7920,7860,780
20240626,090400,37429720,7880,7850,7880,7840,1265
20240626,090300,27468600,7860,7840,7860,7840,114
20240626,090200,26573280,7830,7850,7850,7820,600
20240626,090100,21880910,7870,7880,7880,7860,9
20240626,090000,21810100,7840,7820,7840,7820,2789