KissMeData/114090/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,201600,1288306070,12940,12940,12940,12940,1158
20240626,201500,1288306070,12940,12940,12940,12940,0
20240626,201400,1288306070,12940,12940,12940,12940,0
20240626,201300,1288306070,12940,12940,12940,12940,0
20240626,201200,1288306070,12940,12940,12940,12940,0
20240626,201100,1288306070,12940,12940,12940,12940,0
20240626,201000,1288306070,12940,12940,12940,12940,0
20240626,200900,1288306070,12940,12940,12940,12940,0
20240626,200800,1288306070,12940,12940,12940,12940,0
20240626,200700,1288306070,12940,12940,12940,12940,0
20240626,200600,1288306070,12940,12940,12940,12940,0
20240626,200500,1288306070,12940,12940,12940,12940,0
20240626,200400,1288306070,12940,12940,12940,12940,0
20240626,200300,1288306070,12940,12940,12940,12940,0
20240626,200200,1288306070,12940,12940,12940,12940,0
20240626,200100,1288306070,12940,12940,12940,12940,0
20240626,200000,1288306070,12940,12940,12940,12940,0
20240626,195900,1288306070,12940,12940,12940,12940,0
20240626,195800,1288306070,12940,12940,12940,12940,0
20240626,195700,1288306070,12940,12940,12940,12940,0
20240626,195600,1288306070,12940,12940,12940,12940,0
20240626,195500,1288306070,12940,12940,12940,12940,0
20240626,195400,1288306070,12940,12940,12940,12940,0
20240626,195300,1288306070,12940,12940,12940,12940,0
20240626,195200,1288306070,12940,12940,12940,12940,0
20240626,195100,1288306070,12940,12940,12940,12940,0
20240626,195000,1288306070,12940,12940,12940,12940,0
20240626,194900,1288306070,12940,12940,12940,12940,0
20240626,194800,1288306070,12940,12940,12940,12940,0
20240626,194700,1288306070,12940,12940,12940,12940,0
20240626,194600,1288306070,12940,12940,12940,12940,1158
20240626,194500,1288306070,12940,12940,12940,12940,0
20240626,194400,1288306070,12940,12940,12940,12940,0
20240626,194300,1288306070,12940,12940,12940,12940,0
20240626,194200,1288306070,12940,12940,12940,12940,0
20240626,194100,1288306070,12940,12940,12940,12940,0
20240626,194000,1288306070,12940,12940,12940,12940,0
20240626,193900,1288306070,12940,12940,12940,12940,0
20240626,193800,1288306070,12940,12940,12940,12940,0
20240626,193700,1288306070,12940,12940,12940,12940,0
20240626,193600,1288306070,12940,12940,12940,12940,0
20240626,193500,1288306070,12940,12940,12940,12940,0
20240626,193400,1288306070,12940,12940,12940,12940,0
20240626,193300,1288306070,12940,12940,12940,12940,0
20240626,193200,1288306070,12940,12940,12940,12940,0
20240626,193100,1288306070,12940,12940,12940,12940,0
20240626,193000,1288306070,12940,12940,12940,12940,0
20240626,192900,1288306070,12940,12940,12940,12940,0
20240626,192800,1288306070,12940,12940,12940,12940,0
20240626,192700,1288306070,12940,12940,12940,12940,0
20240626,192600,1288306070,12940,12940,12940,12940,0
20240626,192500,1288306070,12940,12940,12940,12940,0
20240626,192400,1288306070,12940,12940,12940,12940,0
20240626,192300,1288306070,12940,12940,12940,12940,0
20240626,192200,1288306070,12940,12940,12940,12940,0
20240626,192100,1288306070,12940,12940,12940,12940,0
20240626,192000,1288306070,12940,12940,12940,12940,0
20240626,191900,1288306070,12940,12940,12940,12940,0
20240626,191800,1288306070,12940,12940,12940,12940,0
20240626,191700,1288306070,12940,12940,12940,12940,0
20240626,191600,1288306070,12940,12940,12940,12940,1158
20240626,191500,1288306070,12940,12940,12940,12940,0
20240626,191400,1288306070,12940,12940,12940,12940,0
20240626,191300,1288306070,12940,12940,12940,12940,0
20240626,191200,1288306070,12940,12940,12940,12940,0
20240626,191100,1288306070,12940,12940,12940,12940,0
20240626,191000,1288306070,12940,12940,12940,12940,0
20240626,190900,1288306070,12940,12940,12940,12940,0
20240626,190800,1288306070,12940,12940,12940,12940,0
20240626,190700,1288306070,12940,12940,12940,12940,0
20240626,190600,1288306070,12940,12940,12940,12940,0
20240626,190500,1288306070,12940,12940,12940,12940,0
20240626,190400,1288306070,12940,12940,12940,12940,0
20240626,190300,1288306070,12940,12940,12940,12940,0
20240626,190200,1288306070,12940,12940,12940,12940,0
20240626,190100,1288306070,12940,12940,12940,12940,0
20240626,190000,1288306070,12940,12940,12940,12940,0
20240626,185900,1288306070,12940,12940,12940,12940,0
20240626,185800,1288306070,12940,12940,12940,12940,0
20240626,185700,1288306070,12940,12940,12940,12940,0
20240626,185600,1288306070,12940,12940,12940,12940,0
20240626,185500,1288306070,12940,12940,12940,12940,0
20240626,185400,1288306070,12940,12940,12940,12940,0
20240626,185300,1288306070,12940,12940,12940,12940,0
20240626,185200,1288306070,12940,12940,12940,12940,0
20240626,185100,1288306070,12940,12940,12940,12940,0
20240626,185000,1288306070,12940,12940,12940,12940,0
20240626,184900,1288306070,12940,12940,12940,12940,0
20240626,184800,1288306070,12940,12940,12940,12940,0
20240626,184700,1288306070,12940,12940,12940,12940,0
20240626,184600,1288306070,12940,12940,12940,12940,1158
20240626,184500,1288306070,12940,12940,12940,12940,0
20240626,184400,1288306070,12940,12940,12940,12940,0
20240626,184300,1288306070,12940,12940,12940,12940,0
20240626,184200,1288306070,12940,12940,12940,12940,0
20240626,184100,1288306070,12940,12940,12940,12940,0
20240626,184000,1288306070,12940,12940,12940,12940,0
20240626,183900,1288306070,12940,12940,12940,12940,0
20240626,183800,1288306070,12940,12940,12940,12940,0
20240626,183700,1288306070,12940,12940,12940,12940,0
20240626,183600,1288306070,12940,12940,12940,12940,0
20240626,183500,1288306070,12940,12940,12940,12940,0
20240626,183400,1288306070,12940,12940,12940,12940,0
20240626,183300,1288306070,12940,12940,12940,12940,0
20240626,183200,1288306070,12940,12940,12940,12940,0
20240626,183100,1288306070,12940,12940,12940,12940,0
20240626,183000,1288306070,12940,12940,12940,12940,0
20240626,182900,1288306070,12940,12940,12940,12940,0
20240626,182800,1288306070,12940,12940,12940,12940,0
20240626,182700,1288306070,12940,12940,12940,12940,0
20240626,182600,1288306070,12940,12940,12940,12940,0
20240626,182500,1288306070,12940,12940,12940,12940,0
20240626,182400,1288306070,12940,12940,12940,12940,0
20240626,182300,1288306070,12940,12940,12940,12940,0
20240626,182200,1288306070,12940,12940,12940,12940,0
20240626,182100,1288306070,12940,12940,12940,12940,0
20240626,182000,1288306070,12940,12940,12940,12940,0
20240626,181900,1288306070,12940,12940,12940,12940,0
20240626,181800,1288306070,12940,12940,12940,12940,0
20240626,181700,1288306070,12940,12940,12940,12940,0
20240626,181600,1288306070,12940,12940,12940,12940,1158
20240626,181500,1288306070,12940,12940,12940,12940,0
20240626,181400,1288306070,12940,12940,12940,12940,0
20240626,181300,1288306070,12940,12940,12940,12940,0
20240626,181200,1288306070,12940,12940,12940,12940,0
20240626,181100,1288306070,12940,12940,12940,12940,0
20240626,181000,1288306070,12940,12940,12940,12940,0
20240626,180900,1288306070,12940,12940,12940,12940,0
20240626,180800,1288306070,12940,12940,12940,12940,0
20240626,180700,1288306070,12940,12940,12940,12940,0
20240626,180600,1288306070,12940,12940,12940,12940,0
20240626,180500,1288306070,12940,12940,12940,12940,0
20240626,180400,1288306070,12940,12940,12940,12940,0
20240626,180300,1288306070,12940,12940,12940,12940,0
20240626,180200,1288306070,12940,12940,12940,12940,0
20240626,180100,1288306070,12940,12940,12940,12940,0
20240626,180000,1288306070,12940,12940,12940,12940,0
20240626,175900,1288306070,12940,12940,12940,12940,0
20240626,175800,1288306070,12940,12940,12940,12940,0
20240626,175700,1288306070,12940,12940,12940,12940,0
20240626,175600,1288306070,12940,12940,12940,12940,0
20240626,175500,1288306070,12940,12940,12940,12940,0
20240626,175400,1288306070,12940,12940,12940,12940,0
20240626,175300,1288306070,12940,12940,12940,12940,0
20240626,175200,1288306070,12940,12940,12940,12940,0
20240626,175100,1288306070,12940,12940,12940,12940,0
20240626,175000,1288306070,12940,12940,12940,12940,0
20240626,174900,1288306070,12940,12940,12940,12940,0
20240626,174800,1288306070,12940,12940,12940,12940,0
20240626,174700,1288306070,12940,12940,12940,12940,0
20240626,174600,1288306070,12940,12940,12940,12940,1158
20240626,174500,1288306070,12940,12940,12940,12940,0
20240626,174400,1288306070,12940,12940,12940,12940,0
20240626,174300,1288306070,12940,12940,12940,12940,0
20240626,174200,1288306070,12940,12940,12940,12940,0
20240626,174100,1288306070,12940,12940,12940,12940,0
20240626,174000,1288306070,12940,12940,12940,12940,0
20240626,173900,1288306070,12940,12940,12940,12940,0
20240626,173800,1288306070,12940,12940,12940,12940,0
20240626,173700,1288306070,12940,12940,12940,12940,0
20240626,173600,1288306070,12940,12940,12940,12940,0
20240626,173500,1288306070,12940,12940,12940,12940,0
20240626,173400,1288306070,12940,12940,12940,12940,0
20240626,173300,1288306070,12940,12940,12940,12940,0
20240626,173200,1288306070,12940,12940,12940,12940,0
20240626,173100,1288306070,12940,12940,12940,12940,0
20240626,173000,1288306070,12940,12940,12940,12940,0
20240626,172900,1288306070,12940,12940,12940,12940,0
20240626,172800,1288306070,12940,12940,12940,12940,0
20240626,172700,1288306070,12940,12940,12940,12940,0
20240626,172600,1288306070,12940,12940,12940,12940,0
20240626,172500,1288306070,12940,12940,12940,12940,0
20240626,172400,1288306070,12940,12940,12940,12940,0
20240626,172300,1288306070,12940,12940,12940,12940,0
20240626,172200,1288306070,12940,12940,12940,12940,0
20240626,172100,1288306070,12940,12940,12940,12940,0
20240626,172000,1288306070,12940,12940,12940,12940,0
20240626,171900,1288306070,12940,12940,12940,12940,0
20240626,171800,1288306070,12940,12940,12940,12940,0
20240626,171700,1288306070,12940,12940,12940,12940,0
20240626,171600,1288306070,12940,12940,12940,12940,1158
20240626,171500,1288306070,12940,12940,12940,12940,0
20240626,171400,1288306070,12940,12940,12940,12940,0
20240626,171300,1288306070,12940,12940,12940,12940,0
20240626,171200,1288306070,12940,12940,12940,12940,0
20240626,171100,1288306070,12940,12940,12940,12940,0
20240626,171000,1288306070,12940,12940,12940,12940,0
20240626,170900,1288306070,12940,12940,12940,12940,0
20240626,170800,1288306070,12940,12940,12940,12940,0
20240626,170700,1288306070,12940,12940,12940,12940,0
20240626,170600,1288306070,12940,12940,12940,12940,0
20240626,170500,1288306070,12940,12940,12940,12940,0
20240626,170400,1288306070,12940,12940,12940,12940,0
20240626,170300,1288306070,12940,12940,12940,12940,0
20240626,170200,1288306070,12940,12940,12940,12940,0
20240626,170100,1288306070,12940,12940,12940,12940,0
20240626,170000,1288306070,12940,12940,12940,12940,0
20240626,165900,1288306070,12940,12940,12940,12940,0
20240626,165800,1288306070,12940,12940,12940,12940,0
20240626,165700,1288306070,12940,12940,12940,12940,0
20240626,165600,1288306070,12940,12940,12940,12940,0
20240626,165500,1288306070,12940,12940,12940,12940,0
20240626,165400,1288306070,12940,12940,12940,12940,0
20240626,165300,1288306070,12940,12940,12940,12940,0
20240626,165200,1288306070,12940,12940,12940,12940,0
20240626,165100,1288306070,12940,12940,12940,12940,0
20240626,165000,1288306070,12940,12940,12940,12940,0
20240626,164900,1288306070,12940,12940,12940,12940,0
20240626,164800,1288306070,12940,12940,12940,12940,0
20240626,164700,1288306070,12940,12940,12940,12940,0
20240626,164600,1288306070,12940,12940,12940,12940,1158
20240626,164500,1288306070,12940,12940,12940,12940,0
20240626,164400,1288306070,12940,12940,12940,12940,0
20240626,164300,1288306070,12940,12940,12940,12940,0
20240626,164200,1288306070,12940,12940,12940,12940,0
20240626,164100,1288306070,12940,12940,12940,12940,0
20240626,164000,1288306070,12940,12940,12940,12940,0
20240626,163900,1288306070,12940,12940,12940,12940,0
20240626,163800,1288306070,12940,12940,12940,12940,0
20240626,163700,1288306070,12940,12940,12940,12940,0
20240626,163600,1288306070,12940,12940,12940,12940,0
20240626,163500,1288306070,12940,12940,12940,12940,0
20240626,163400,1288306070,12940,12940,12940,12940,0
20240626,163300,1288306070,12940,12940,12940,12940,0
20240626,163200,1288306070,12940,12940,12940,12940,0
20240626,163100,1288306070,12940,12940,12940,12940,0
20240626,163000,1288306070,12940,12940,12940,12940,0
20240626,162900,1288306070,12940,12940,12940,12940,0
20240626,162800,1288306070,12940,12940,12940,12940,0
20240626,162700,1288306070,12940,12940,12940,12940,0
20240626,162600,1288306070,12940,12940,12940,12940,0
20240626,162500,1288306070,12940,12940,12940,12940,0
20240626,162400,1288306070,12940,12940,12940,12940,0
20240626,162300,1288306070,12940,12940,12940,12940,0
20240626,162200,1288306070,12940,12940,12940,12940,0
20240626,162100,1288306070,12940,12940,12940,12940,0
20240626,162000,1288306070,12940,12940,12940,12940,0
20240626,161900,1288306070,12940,12940,12940,12940,0
20240626,161800,1288306070,12940,12940,12940,12940,0
20240626,161700,1288306070,12940,12940,12940,12940,0
20240626,161600,1288306070,12940,12940,12940,12940,1158
20240626,161500,1288306070,12940,12940,12940,12940,0
20240626,161400,1288306070,12940,12940,12940,12940,0
20240626,161300,1288306070,12940,12940,12940,12940,0
20240626,161200,1288306070,12940,12940,12940,12940,0
20240626,161100,1288306070,12940,12940,12940,12940,0
20240626,161000,1288306070,12940,12940,12940,12940,0
20240626,160900,1288306070,12940,12940,12940,12940,0
20240626,160800,1288306070,12940,12940,12940,12940,0
20240626,160700,1288306070,12940,12940,12940,12940,0
20240626,160600,1288306070,12940,12940,12940,12940,0
20240626,160500,1288306070,12940,12940,12940,12940,0
20240626,160400,1288306070,12940,12940,12940,12940,0
20240626,160300,1288306070,12940,12940,12940,12940,0
20240626,160200,1288306070,12940,12940,12940,12940,0
20240626,160100,1288306070,12940,12940,12940,12940,0
20240626,160000,1288306070,12940,12940,12940,12940,0
20240626,155900,1288306070,12940,12940,12940,12940,0
20240626,155800,1288306070,12940,12940,12940,12940,0
20240626,155700,1288306070,12940,12940,12940,12940,0
20240626,155600,1288306070,12940,12940,12940,12940,0
20240626,155500,1288306070,12940,12940,12940,12940,0
20240626,155400,1288306070,12940,12940,12940,12940,0
20240626,155300,1288306070,12940,12940,12940,12940,0
20240626,155200,1288306070,12940,12940,12940,12940,0
20240626,155100,1288306070,12940,12940,12940,12940,0
20240626,155000,1288306070,12940,12940,12940,12940,0
20240626,154900,1288306070,12940,12940,12940,12940,0
20240626,154800,1288306070,12940,12940,12940,12940,0
20240626,154700,1288306070,12940,12940,12940,12940,0
20240626,154600,1288306070,12940,12940,12940,12940,1158
20240626,154500,1288306070,12940,12940,12940,12940,0
20240626,154400,1288306070,12940,12940,12940,12940,0
20240626,154300,1288306070,12940,12940,12940,12940,0
20240626,154200,1288306070,12940,12940,12940,12940,0
20240626,154100,1288306070,12940,12940,12940,12940,0
20240626,154000,1288306070,12940,12940,12940,12940,0
20240626,153900,1288306070,12940,12940,12940,12940,0
20240626,153800,1288306070,12940,12940,12940,12940,0
20240626,153700,1288306070,12940,12940,12940,12940,0
20240626,153600,1288306070,12940,12940,12940,12940,0
20240626,153500,1288306070,12940,12940,12940,12940,0
20240626,153400,1288306070,12940,12940,12940,12940,0
20240626,153300,1288306070,12940,12940,12940,12940,0
20240626,153200,1288306070,12940,12940,12940,12940,0
20240626,153100,1288306070,12940,12940,12940,12940,0
20240626,153000,1288306070,12940,12940,12940,12940,1158
20240626,152900,1273321550,12950,12950,12950,12950,0
20240626,152800,1273321550,12950,12950,12950,12950,0
20240626,152700,1273321550,12950,12950,12950,12950,0
20240626,152600,1273321550,12950,12950,12950,12950,0
20240626,152500,1273321550,12950,12950,12950,12950,0
20240626,152400,1273321550,12950,12950,12950,12950,0
20240626,152300,1273321550,12950,12950,12950,12950,0
20240626,152200,1273321550,12950,12950,12950,12950,0
20240626,152100,1273321550,12950,12950,12950,12950,0
20240626,152000,1273321550,12950,12950,12950,12950,0
20240626,151900,1273321550,12950,12950,12950,12950,210
20240626,151800,1270602050,12940,12980,12980,12930,1343
20240626,151700,1253229890,12980,12970,12980,12970,95
20240626,151600,1251996850,12950,12950,12950,12950,599
20240626,151500,1244239800,12940,12940,12940,12940,219
20240626,151400,1241405940,12940,12940,12950,12930,336
20240626,151300,1237058280,12950,12950,12950,12940,152
20240626,151200,1235090880,12950,12940,12950,12940,62
20240626,151100,1234288470,12940,12950,12980,12930,4203
20240626,151000,1179906160,12950,12950,12980,12940,775
20240626,150900,1169869710,12940,12950,12980,12940,3030
20240626,150800,1130657100,12950,12980,12980,12940,607
20240626,150700,1122795620,12940,12980,12980,12940,578
20240626,150600,1115308400,12980,12980,12980,12950,125
20240626,150500,1113687050,12980,12980,12980,12980,99
20240626,150400,1112402030,12980,12980,12980,12950,694
20240626,150300,1103411910,12980,12970,12980,12950,807
20240626,150200,1092950050,12970,12970,12970,12960,160
20240626,150100,1090875090,12970,12960,12970,12950,563
20240626,150000,1083582940,12950,12990,12990,12950,735
20240626,145900,1074061470,12980,12990,12990,12950,561
20240626,145800,1066794110,12980,12990,12990,12960,1291
20240626,145700,1050059540,12970,12990,12990,12970,519
20240626,145600,1043326000,12990,12990,12990,12980,125
20240626,145500,1041702530,12990,12990,12990,12990,99
20240626,145400,1040416520,12990,12990,12990,12970,133
20240626,145300,1038689400,12990,13000,13000,12980,119
20240626,145200,1037143930,13000,13000,13000,13000,101
20240626,145100,1035830930,13000,12990,13000,12990,127
20240626,145000,1034181190,12990,12980,12990,12980,92
20240626,144900,1032986420,12990,12990,12990,12990,119
20240626,144800,1031440610,12990,12990,12990,12990,66
20240626,144700,1030583270,12990,12990,12990,12990,95
20240626,144600,1029349220,12990,12990,12990,12990,564
20240626,144500,1022022860,12990,12990,12990,12990,719
20240626,144400,1012683050,12990,12990,12990,12980,125
20240626,144300,1011059580,12990,12990,12990,12990,100
20240626,144200,1009760580,12990,12990,12990,12980,129
20240626,144100,1008085150,12990,13000,13000,12970,256
20240626,144000,1004762410,13000,12970,13000,12970,657
20240626,143900,996233390,12970,12960,12970,12960,230
20240626,143800,993252060,12960,12960,12960,12960,95
20240626,143700,992020860,12950,12950,12950,12950,74
20240626,143600,991062560,12940,12960,12960,12940,142
20240626,143500,989223220,12960,12960,12960,12950,122
20240626,143400,987642380,12960,12960,12960,12960,19
20240626,143300,987396140,12960,12960,12960,12940,56
20240626,143200,986670960,12960,12940,12960,12940,34
20240626,143100,986230880,12960,12960,12960,12960,12
20240626,143000,986075360,12940,12960,12960,12940,35
20240626,142900,985622180,12960,12960,12960,12960,405
20240626,142800,980373380,12960,12960,12960,12960,1
20240626,142700,980360420,12960,12960,12960,12960,5
20240626,142600,980295620,12950,12950,12950,12940,78
20240626,142500,979285780,12950,12950,12950,12950,0
20240626,142400,979285780,12950,12950,12950,12940,73
20240626,142300,978341130,12950,12950,12950,12940,29
20240626,142200,977965820,12960,12960,12960,12960,1
20240626,142100,977952860,12950,12960,12960,12950,47
20240626,142000,977344200,12950,12950,12950,12950,55
20240626,141900,976631950,12950,12940,12950,12930,1701
20240626,141800,954635610,12940,12940,12960,12940,23
20240626,141700,954337970,12940,12960,12960,12940,61
20240626,141600,953548610,12950,12950,12950,12950,212
20240626,141500,950803210,12940,12950,12950,12940,335
20240626,141400,946468250,12950,12960,12960,12940,156
20240626,141300,944448920,12960,12960,12960,12960,1
20240626,141200,944435960,12950,12950,12950,12950,28
20240626,141100,944073360,12960,12960,12960,12950,511
20240626,141000,937454800,12960,12960,12960,12950,42
20240626,140900,936910880,12960,12960,12960,12960,1
20240626,140800,936897920,12960,12960,12960,12950,124
20240626,140700,935291160,12950,12950,12950,12950,0
20240626,140600,935291160,12950,12970,12970,12950,489
20240626,140500,928958590,12970,12960,12970,12950,29
20240626,140400,928583010,12950,12970,12970,12950,30
20240626,140300,928194490,12970,12970,12970,12970,0
20240626,140200,928194490,12970,12960,12970,12950,29
20240626,140100,927818910,12970,12970,12970,12970,1
20240626,140000,927805940,12970,12970,12990,12970,114
20240626,135900,926327340,12970,12970,12970,12970,503
20240626,135800,919803430,12970,12970,12970,12950,24
20240626,135700,919492570,12970,12950,12970,12950,801
20240626,135600,909114010,12940,12950,12950,12940,90
20240626,135500,907949400,12930,12930,12950,12930,30
20240626,135400,907561480,12930,12930,12930,12930,219
20240626,135300,904729810,12930,12930,12950,12930,108
20240626,135200,903333350,12930,12930,12950,12930,6
20240626,135100,903255750,12930,12950,12950,12930,526
20240626,135000,896449330,12940,12940,12940,12940,32
20240626,134900,896035250,12950,12940,12950,12940,32
20240626,134800,895621160,12940,12940,12950,12940,6
20240626,134700,895543510,12940,12950,12950,12940,60
20240626,134600,894767100,12940,12950,12950,12940,6
20240626,134500,894689450,12950,12940,12950,12940,36
20240626,134400,894223600,12940,12950,12950,12940,4040
20240626,134300,841940430,12950,12950,12960,12950,12
20240626,134200,841785020,12950,12960,12960,12950,103
20240626,134100,840451160,12950,12950,12960,12950,69
20240626,134000,839557500,12960,12940,12960,12940,87
20240626,133900,838430870,12940,12930,12940,12930,88
20240626,133800,837292270,12930,12940,12940,12930,36
20240626,133700,836826780,12930,12940,12940,12930,2725
20240626,133600,801565310,12940,12950,12960,12940,590
20240626,133500,793924820,12950,12950,12960,12950,72
20240626,133400,792992410,12950,12950,12960,12950,127
20240626,133300,791347750,12950,12950,12950,12950,27
20240626,133200,790998100,12960,12950,12960,12950,96
20240626,133100,789754890,12950,12940,12950,12940,558
20240626,133000,782529330,12940,12950,12950,12940,33
20240626,132900,782102300,12940,12950,12950,12940,167
20240626,132800,779940620,12940,12940,12940,12940,79
20240626,132700,778918360,12950,12940,12950,12940,58
20240626,132600,778167820,12940,12940,12950,12940,36
20240626,132500,777701970,12940,12940,12950,12940,91
20240626,132400,776524420,12940,12940,12940,12940,44
20240626,132300,775955060,12940,12940,12950,12940,32
20240626,132200,775540970,12940,12940,12950,12940,190
20240626,132100,773081580,12950,12960,12960,12940,214
20240626,132000,770310300,12960,12960,12960,12950,3658
20240626,131900,722931110,12970,12960,12970,12960,82
20240626,131800,721868380,12970,12960,12970,12960,49
20240626,131700,721233330,12960,12960,12970,12960,107
20240626,131600,719846590,12960,12960,12970,12960,84
20240626,131500,718757940,12960,12960,12960,12960,53
20240626,131400,718071060,12960,12970,12970,12960,29
20240626,131300,717695210,12960,12970,12970,12960,60
20240626,131200,716917600,12970,12960,12970,12960,1950
20240626,131100,691645580,12960,12970,12970,12960,33
20240626,131000,691217850,12970,12960,12970,12960,45
20240626,130900,690634640,12970,12970,12970,12970,3
20240626,130800,690595730,12970,12970,12970,12970,27
20240626,130700,690245540,12970,12990,12990,12970,3908
20240626,130600,639557730,12990,12990,12990,12990,0
20240626,130500,639557730,12990,12990,12990,12990,1
20240626,130400,639544740,12990,12990,12990,12990,1
20240626,130300,639531750,12980,12990,12990,12980,628
20240626,130200,631380300,12980,12980,12980,12980,0
20240626,130100,631380300,12980,12990,12990,12980,100
20240626,130000,630081800,13000,13000,13000,13000,0
20240626,125900,630081800,13000,13000,13000,13000,0
20240626,125800,630081800,13000,13000,13000,13000,85
20240626,125700,628976800,12990,12990,12990,12990,37
20240626,125600,628496170,12980,12980,12980,12980,46
20240626,125500,627899090,12980,12980,12980,12980,0
20240626,125400,627899090,12980,12990,12990,12980,1000
20240626,125300,614918780,13000,13000,13000,13000,1
20240626,125200,614905780,13000,13000,13000,13000,0
20240626,125100,614905780,13000,13000,13000,13000,0
20240626,125000,614905780,13000,13000,13000,13000,20
20240626,124900,614645780,12980,12980,12980,12980,0
20240626,124800,614645780,12980,12990,12990,12980,1600
20240626,124700,593877440,12990,12990,12990,12990,400
20240626,124600,588681440,13000,13000,13000,13000,0
20240626,124500,588681440,13000,13000,13000,13000,0
20240626,124400,588681440,13000,13000,13000,13000,1
20240626,124300,588668440,13000,13000,13000,13000,110
20240626,124200,587238440,13000,13000,13000,13000,0
20240626,124100,587238440,13000,13000,13000,13000,0
20240626,124000,587238440,13000,13000,13000,13000,0
20240626,123900,587238440,13000,13000,13000,13000,3
20240626,123800,587199440,13000,13000,13000,13000,0
20240626,123700,587199440,13000,13000,13000,13000,0
20240626,123600,587199440,13000,13000,13000,13000,0
20240626,123500,587199440,13000,13000,13000,13000,0
20240626,123400,587199440,13000,13000,13000,13000,1
20240626,123300,587186440,12990,12990,12990,12990,0
20240626,123200,587186440,12990,12990,12990,12990,1050
20240626,123100,573546940,12990,12990,12990,12990,2
20240626,123000,573520960,13000,13000,13000,13000,1
20240626,122900,573507960,13000,13000,13000,13000,51
20240626,122800,572844960,13000,13000,13000,13000,1
20240626,122700,572831960,13000,13000,13000,13000,0
20240626,122600,572831960,13000,13000,13000,12990,2011
20240626,122500,546708960,13010,13010,13010,13010,1
20240626,122400,546695950,13010,13010,13010,13010,0
20240626,122300,546695950,13010,13010,13010,13010,0
20240626,122200,546695950,13010,13010,13010,13010,1
20240626,122100,546682940,13010,13010,13010,13010,0
20240626,122000,546682940,13010,13010,13010,13010,2
20240626,121900,546656920,13000,13000,13000,13000,290
20240626,121800,542886920,13000,13010,13010,13000,205
20240626,121700,540221870,13020,13020,13020,13020,0
20240626,121600,540221870,13020,13020,13020,13020,0
20240626,121500,540221870,13020,13020,13020,13020,1
20240626,121400,540208850,13020,13020,13020,13020,0
20240626,121300,540208850,13020,13020,13020,13020,0
20240626,121200,540208850,13020,13020,13020,13020,50
20240626,121100,539557850,13000,13000,13000,13000,0
20240626,121000,539557850,13000,13000,13000,13000,0
20240626,120900,539557850,13000,13000,13000,13000,400
20240626,120800,534357850,13010,13000,13010,13000,134
20240626,120700,532615280,13010,13010,13010,13010,10
20240626,120600,532485180,13010,13010,13010,13010,0
20240626,120500,532485180,13010,13010,13010,13010,158
20240626,120400,530429600,13000,13000,13000,13000,0
20240626,120300,530429600,13000,13000,13000,13000,1
20240626,120200,530416600,13000,13000,13000,13000,0
20240626,120100,530416600,13000,13010,13010,13000,2000
20240626,120000,504416590,13010,13010,13010,13010,600
20240626,115900,496610590,13010,13010,13010,13010,329
20240626,115800,492330300,13010,13010,13010,13010,0
20240626,115700,492330300,13010,13010,13010,13010,0
20240626,115600,492330300,13010,13030,13030,13010,501
20240626,115500,485812230,13020,13020,13020,13020,1
20240626,115400,485799210,13030,13030,13030,13030,0
20240626,115300,485799210,13030,13030,13030,13030,1
20240626,115200,485786180,13030,13030,13030,13030,0
20240626,115100,485786180,13030,13030,13030,13030,1
20240626,115000,485773150,13030,13030,13030,13030,0
20240626,114900,485773150,13030,13030,13030,13030,0
20240626,114800,485773150,13030,13030,13030,13030,1
20240626,114700,485760120,13030,13030,13030,13030,0
20240626,114600,485760120,13030,13030,13030,13030,1
20240626,114500,485747090,13030,13030,13030,13030,0
20240626,114400,485747090,13030,13030,13030,13030,5
20240626,114300,485681940,13030,13030,13030,13030,0
20240626,114200,485681940,13030,13030,13030,13030,1
20240626,114100,485668910,13020,13020,13020,13020,0
20240626,114000,485668910,13020,13020,13020,13020,0
20240626,113900,485668910,13020,13020,13020,13020,17
20240626,113800,485447570,13020,13020,13020,13020,10
20240626,113700,485317370,13020,13020,13020,13020,1
20240626,113600,485304350,13020,13020,13020,13020,28
20240626,113500,484939790,13020,13020,13020,13020,0
20240626,113400,484939790,13020,13020,13020,13020,0
20240626,113300,484939790,13020,13020,13020,13020,46
20240626,113200,484340870,13030,13030,13030,13030,1
20240626,113100,484327840,13020,13020,13020,13020,0
20240626,113000,484327840,13020,13020,13020,13020,0
20240626,112900,484327840,13020,13020,13020,13020,0
20240626,112800,484327840,13020,13020,13020,13020,10
20240626,112700,484197640,13030,13030,13030,13030,1
20240626,112600,484184610,13020,13020,13020,13020,0
20240626,112500,484184610,13020,13020,13020,13020,0
20240626,112400,484184610,13020,13020,13020,13020,0
20240626,112300,484184610,13020,13020,13020,13020,0
20240626,112200,484184610,13020,13020,13020,13020,0
20240626,112100,484184610,13020,13020,13020,13020,0
20240626,112000,484184610,13020,13020,13020,13020,0
20240626,111900,484184610,13020,13030,13030,13010,1046
20240626,111800,470568000,13040,13040,13040,13040,1
20240626,111700,470554960,13030,13030,13030,13030,0
20240626,111600,470554960,13030,13040,13040,13030,93
20240626,111500,469343160,13030,13040,13040,13030,47
20240626,111400,468730740,13040,13040,13040,13040,0
20240626,111300,468730740,13040,13040,13040,13040,3
20240626,111200,468691620,13040,13040,13040,13040,2
20240626,111100,468665540,13040,13040,13040,13040,2
20240626,111000,468639460,13040,13040,13040,13040,1
20240626,110900,468626420,13020,13020,13020,13020,0
20240626,110800,468626420,13020,13030,13030,13020,300
20240626,110700,464720400,13020,13020,13020,13020,0
20240626,110600,464720400,13020,13020,13020,13020,4
20240626,110500,464668320,13030,13030,13030,13030,3
20240626,110400,464629230,13040,13040,13040,13040,0
20240626,110300,464629230,13040,13030,13040,13030,8
20240626,110200,464524980,13030,13030,13030,13030,0
20240626,110100,464524980,13030,13030,13030,13030,0
20240626,110000,464524980,13030,13030,13030,13030,88
20240626,105900,463378340,13040,13040,13040,13040,1
20240626,105800,463365300,13030,13030,13030,13030,0
20240626,105700,463365300,13030,13030,13030,13030,0
20240626,105600,463365300,13030,13030,13030,13030,0
20240626,105500,463365300,13030,13030,13030,13030,1
20240626,105400,463352270,13030,13030,13040,13030,122
20240626,105300,461762600,13040,13040,13040,13040,0
20240626,105200,461762600,13040,13040,13040,13040,0
20240626,105100,461762600,13040,13040,13040,13040,1
20240626,105000,461749560,13030,13030,13030,13030,0
20240626,104900,461749560,13030,13030,13030,13030,0
20240626,104800,461749560,13030,13030,13030,13030,0
20240626,104700,461749560,13030,13030,13030,13030,1580
20240626,104600,441162160,13030,13040,13040,13030,4
20240626,104500,441110030,13050,13050,13050,13050,0
20240626,104400,441110030,13050,13050,13050,13050,46
20240626,104300,440509730,13030,13030,13030,13030,92
20240626,104200,439310970,13030,13030,13030,13030,0
20240626,104100,439310970,13030,13030,13030,13030,2085
20240626,104000,412143420,13030,13030,13030,13030,0
20240626,103900,412143420,13030,13030,13030,13030,1773
20240626,103800,389041230,13030,13030,13030,13030,311
20240626,103700,384988900,13020,13020,13020,13020,0
20240626,103600,384988900,13020,13030,13030,13020,1136
20240626,103500,370194470,13030,13050,13050,13030,4001
20240626,103400,318061410,13030,13030,13030,13030,0
20240626,103300,318061410,13030,13030,13040,13030,1052
20240626,103200,304353840,13030,13030,13030,13030,1
20240626,103100,304340810,13030,13030,13030,13030,1
20240626,103000,304327780,13030,13030,13030,13030,1
20240626,102900,304314750,13020,13020,13020,13020,1
20240626,102800,304301730,13020,13020,13020,13020,1
20240626,102700,304288710,13020,13030,13030,13020,4
20240626,102600,304236620,13070,13060,13070,13060,192
20240626,102500,301728640,13020,13020,13020,13020,0
20240626,102400,301728640,13020,13030,13030,13020,4
20240626,102300,301676540,13010,13010,13010,13010,0
20240626,102200,301676540,13010,13050,13050,13010,436
20240626,102100,295995160,13060,13060,13060,13060,15
20240626,102000,295799260,13060,13060,13060,13060,1
20240626,101900,295786200,13050,13050,13050,13050,0
20240626,101800,295786200,13050,13050,13050,13050,0
20240626,101700,295786200,13050,13050,13050,13050,0
20240626,101600,295786200,13050,13060,13060,13050,40
20240626,101500,295264190,13050,13050,13050,13050,5
20240626,101400,295198940,13050,13050,13050,13050,62
20240626,101300,294389840,13070,13080,13080,13070,206
20240626,101200,291696560,13080,13070,13080,13070,12
20240626,101100,291539700,13070,13050,13070,13050,150
20240626,101000,289580270,13050,13050,13050,13050,0
20240626,100900,289580270,13050,13060,13060,13050,90
20240626,100800,288404890,13070,13070,13070,13070,11
20240626,100700,288261120,13080,13080,13080,13080,0
20240626,100600,288261120,13080,13070,13080,13070,5
20240626,100500,288195760,13070,13070,13070,13070,15
20240626,100400,287999710,13080,13080,13080,13080,0
20240626,100300,287999710,13080,13080,13080,13080,32
20240626,100200,287581150,13070,13050,13070,13050,165
20240626,100100,285425890,13050,13050,13050,13050,1
20240626,100000,285412840,13050,13040,13050,13040,76
20240626,095900,284421790,13040,13050,13050,13040,42
20240626,095800,283873710,13060,13050,13060,13050,22
20240626,095700,283586590,13050,13050,13050,13040,739
20240626,095600,273943070,13040,13040,13040,13040,10
20240626,095500,273812670,13050,13050,13050,13050,4
20240626,095400,273760470,13030,13030,13030,13030,1132
20240626,095300,259010510,13030,13030,13030,13030,48
20240626,095200,258385070,13030,13010,13030,13000,151
20240626,095100,256418580,13000,13000,13000,13000,0
20240626,095000,256418580,13000,13000,13000,13000,0
20240626,094900,256418580,13000,13000,13000,13000,0
20240626,094800,256418580,13000,13000,13000,13000,51
20240626,094700,255755580,13000,13000,13000,13000,161
20240626,094600,253662580,12990,12990,12990,12990,131
20240626,094500,251960890,12990,12990,12990,12990,47
20240626,094400,251350360,12990,12980,12990,12980,978
20240626,094300,238655460,12980,12980,12980,12970,269
20240626,094200,235166500,12980,12990,12990,12980,459
20240626,094100,229207560,12980,12980,12980,12980,542
20240626,094000,222172400,12970,12970,12970,12970,5
20240626,093900,222107550,12980,12980,12980,12980,21
20240626,093800,221834970,12980,12990,12990,12980,551
20240626,093700,214682530,13030,12990,13030,12990,66
20240626,093600,213825150,12990,12990,12990,12990,47
20240626,093500,213214620,12980,12980,12980,12980,0
20240626,093400,213214620,12980,12980,12980,12980,324
20240626,093300,209009100,12980,12980,12980,12980,0
20240626,093200,209009100,12980,12990,12990,12980,692
20240626,093100,200024030,12980,12980,12980,12980,0
20240626,093000,200024030,12980,12980,12980,12980,0
20240626,092900,200024030,12980,13000,13000,12980,247
20240626,092800,196817770,12970,13000,13000,12970,3831
20240626,092700,147069910,13000,13000,13000,13000,0
20240626,092600,147069910,13000,13000,13000,13000,330
20240626,092500,142779910,13000,13000,13000,13000,0
20240626,092400,142779910,13000,13000,13000,13000,516
20240626,092300,136071910,13010,13010,13020,13010,918
20240626,092200,124128250,13010,13010,13010,13010,0
20240626,092100,124128250,13010,13000,13010,13000,211
20240626,092000,121383450,13010,13010,13010,13010,4
20240626,091900,121331410,13000,13000,13000,13000,184
20240626,091800,118939410,13000,13000,13000,13000,0
20240626,091700,118939410,13000,13000,13000,13000,0
20240626,091600,118939410,13000,13000,13000,13000,96
20240626,091500,117691410,13000,12990,13000,12990,1052
20240626,091400,104015870,12990,12990,12990,12990,346
20240626,091300,99521330,12990,12990,12990,12990,340
20240626,091200,95104730,12980,13000,13000,12980,1512
20240626,091100,75449630,13000,12980,13000,12980,7
20240626,091000,75358710,12980,12980,12980,12980,519
20240626,090900,68622090,12970,12970,12970,12970,302
20240626,090800,64705150,12980,12970,12980,12970,57
20240626,090700,63965760,12970,12980,12980,12970,24
20240626,090600,63654470,12970,12980,12980,12970,413
20240626,090500,58294260,12980,12990,12990,12980,363
20240626,090400,53579130,12990,12990,12990,12990,375
20240626,090300,48707880,12980,12990,13000,12980,421
20240626,090200,43239610,13000,13010,13010,13000,880
20240626,090100,31796870,13010,13010,13010,13000,441
20240626,090000,26062950,13010,13030,13030,13010,2001