KissMeData/127120/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,202100,118088930,2665,2665,2665,2665,251
20240626,202000,118088930,2665,2665,2665,2665,0
20240626,201900,118088930,2665,2665,2665,2665,0
20240626,201800,118088930,2665,2665,2665,2665,0
20240626,201700,118088930,2665,2665,2665,2665,0
20240626,201600,118088930,2665,2665,2665,2665,0
20240626,201500,118088930,2665,2665,2665,2665,0
20240626,201400,118088930,2665,2665,2665,2665,0
20240626,201300,118088930,2665,2665,2665,2665,0
20240626,201200,118088930,2665,2665,2665,2665,0
20240626,201100,118088930,2665,2665,2665,2665,0
20240626,201000,118088930,2665,2665,2665,2665,0
20240626,200900,118088930,2665,2665,2665,2665,0
20240626,200800,118088930,2665,2665,2665,2665,0
20240626,200700,118088930,2665,2665,2665,2665,0
20240626,200600,118088930,2665,2665,2665,2665,0
20240626,200500,118088930,2665,2665,2665,2665,0
20240626,200400,118088930,2665,2665,2665,2665,0
20240626,200300,118088930,2665,2665,2665,2665,0
20240626,200200,118088930,2665,2665,2665,2665,0
20240626,200100,118088930,2665,2665,2665,2665,0
20240626,200000,118088930,2665,2665,2665,2665,0
20240626,195900,118088930,2665,2665,2665,2665,0
20240626,195800,118088930,2665,2665,2665,2665,0
20240626,195700,118088930,2665,2665,2665,2665,0
20240626,195600,118088930,2665,2665,2665,2665,0
20240626,195500,118088930,2665,2665,2665,2665,0
20240626,195400,118088930,2665,2665,2665,2665,0
20240626,195300,118088930,2665,2665,2665,2665,0
20240626,195200,118088930,2665,2665,2665,2665,0
20240626,195100,118088930,2665,2665,2665,2665,251
20240626,195000,118088930,2665,2665,2665,2665,0
20240626,194900,118088930,2665,2665,2665,2665,0
20240626,194800,118088930,2665,2665,2665,2665,0
20240626,194700,118088930,2665,2665,2665,2665,0
20240626,194600,118088930,2665,2665,2665,2665,0
20240626,194500,118088930,2665,2665,2665,2665,0
20240626,194400,118088930,2665,2665,2665,2665,0
20240626,194300,118088930,2665,2665,2665,2665,0
20240626,194200,118088930,2665,2665,2665,2665,0
20240626,194100,118088930,2665,2665,2665,2665,0
20240626,194000,118088930,2665,2665,2665,2665,0
20240626,193900,118088930,2665,2665,2665,2665,0
20240626,193800,118088930,2665,2665,2665,2665,0
20240626,193700,118088930,2665,2665,2665,2665,0
20240626,193600,118088930,2665,2665,2665,2665,0
20240626,193500,118088930,2665,2665,2665,2665,0
20240626,193400,118088930,2665,2665,2665,2665,0
20240626,193300,118088930,2665,2665,2665,2665,0
20240626,193200,118088930,2665,2665,2665,2665,0
20240626,193100,118088930,2665,2665,2665,2665,0
20240626,193000,118088930,2665,2665,2665,2665,0
20240626,192900,118088930,2665,2665,2665,2665,0
20240626,192800,118088930,2665,2665,2665,2665,0
20240626,192700,118088930,2665,2665,2665,2665,0
20240626,192600,118088930,2665,2665,2665,2665,0
20240626,192500,118088930,2665,2665,2665,2665,0
20240626,192400,118088930,2665,2665,2665,2665,0
20240626,192300,118088930,2665,2665,2665,2665,0
20240626,192200,118088930,2665,2665,2665,2665,0
20240626,192100,118088930,2665,2665,2665,2665,251
20240626,192000,118088930,2665,2665,2665,2665,0
20240626,191900,118088930,2665,2665,2665,2665,0
20240626,191800,118088930,2665,2665,2665,2665,0
20240626,191700,118088930,2665,2665,2665,2665,0
20240626,191600,118088930,2665,2665,2665,2665,0
20240626,191500,118088930,2665,2665,2665,2665,0
20240626,191400,118088930,2665,2665,2665,2665,0
20240626,191300,118088930,2665,2665,2665,2665,0
20240626,191200,118088930,2665,2665,2665,2665,0
20240626,191100,118088930,2665,2665,2665,2665,0
20240626,191000,118088930,2665,2665,2665,2665,0
20240626,190900,118088930,2665,2665,2665,2665,0
20240626,190800,118088930,2665,2665,2665,2665,0
20240626,190700,118088930,2665,2665,2665,2665,0
20240626,190600,118088930,2665,2665,2665,2665,0
20240626,190500,118088930,2665,2665,2665,2665,0
20240626,190400,118088930,2665,2665,2665,2665,0
20240626,190300,118088930,2665,2665,2665,2665,0
20240626,190200,118088930,2665,2665,2665,2665,0
20240626,190100,118088930,2665,2665,2665,2665,0
20240626,190000,118088930,2665,2665,2665,2665,0
20240626,185900,118088930,2665,2665,2665,2665,0
20240626,185800,118088930,2665,2665,2665,2665,0
20240626,185700,118088930,2665,2665,2665,2665,0
20240626,185600,118088930,2665,2665,2665,2665,0
20240626,185500,118088930,2665,2665,2665,2665,0
20240626,185400,118088930,2665,2665,2665,2665,0
20240626,185300,118088930,2665,2665,2665,2665,0
20240626,185200,118088930,2665,2665,2665,2665,0
20240626,185100,118088930,2665,2665,2665,2665,251
20240626,185000,118088930,2665,2665,2665,2665,0
20240626,184900,118088930,2665,2665,2665,2665,0
20240626,184800,118088930,2665,2665,2665,2665,0
20240626,184700,118088930,2665,2665,2665,2665,0
20240626,184600,118088930,2665,2665,2665,2665,0
20240626,184500,118088930,2665,2665,2665,2665,0
20240626,184400,118088930,2665,2665,2665,2665,0
20240626,184300,118088930,2665,2665,2665,2665,0
20240626,184200,118088930,2665,2665,2665,2665,0
20240626,184100,118088930,2665,2665,2665,2665,0
20240626,184000,118088930,2665,2665,2665,2665,0
20240626,183900,118088930,2665,2665,2665,2665,0
20240626,183800,118088930,2665,2665,2665,2665,0
20240626,183700,118088930,2665,2665,2665,2665,0
20240626,183600,118088930,2665,2665,2665,2665,0
20240626,183500,118088930,2665,2665,2665,2665,0
20240626,183400,118088930,2665,2665,2665,2665,0
20240626,183300,118088930,2665,2665,2665,2665,0
20240626,183200,118088930,2665,2665,2665,2665,0
20240626,183100,118088930,2665,2665,2665,2665,0
20240626,183000,118088930,2665,2665,2665,2665,0
20240626,182900,118088930,2665,2665,2665,2665,0
20240626,182800,118088930,2665,2665,2665,2665,0
20240626,182700,118088930,2665,2665,2665,2665,0
20240626,182600,118088930,2665,2665,2665,2665,0
20240626,182500,118088930,2665,2665,2665,2665,0
20240626,182400,118088930,2665,2665,2665,2665,0
20240626,182300,118088930,2665,2665,2665,2665,0
20240626,182200,118088930,2665,2665,2665,2665,0
20240626,182100,118088930,2665,2665,2665,2665,251
20240626,182000,118088930,2665,2665,2665,2665,0
20240626,181900,118088930,2665,2665,2665,2665,0
20240626,181800,118088930,2665,2665,2665,2665,0
20240626,181700,118088930,2665,2665,2665,2665,0
20240626,181600,118088930,2665,2665,2665,2665,0
20240626,181500,118088930,2665,2665,2665,2665,0
20240626,181400,118088930,2665,2665,2665,2665,0
20240626,181300,118088930,2665,2665,2665,2665,0
20240626,181200,118088930,2665,2665,2665,2665,0
20240626,181100,118088930,2665,2665,2665,2665,0
20240626,181000,118088930,2665,2665,2665,2665,0
20240626,180900,118088930,2665,2665,2665,2665,0
20240626,180800,118088930,2665,2665,2665,2665,0
20240626,180700,118088930,2665,2665,2665,2665,0
20240626,180600,118088930,2665,2665,2665,2665,0
20240626,180500,118088930,2665,2665,2665,2665,0
20240626,180400,118088930,2665,2665,2665,2665,0
20240626,180300,118088930,2665,2665,2665,2665,0
20240626,180200,118088930,2665,2665,2665,2665,0
20240626,180100,118088930,2665,2665,2665,2665,0
20240626,180000,118088930,2665,2665,2665,2665,0
20240626,175900,118088930,2665,2665,2665,2665,0
20240626,175800,118088930,2665,2665,2665,2665,0
20240626,175700,118088930,2665,2665,2665,2665,0
20240626,175600,118088930,2665,2665,2665,2665,0
20240626,175500,118088930,2665,2665,2665,2665,0
20240626,175400,118088930,2665,2665,2665,2665,0
20240626,175300,118088930,2665,2665,2665,2665,0
20240626,175200,118088930,2665,2665,2665,2665,0
20240626,175100,118088930,2665,2665,2665,2665,251
20240626,175000,118088930,2665,2665,2665,2665,0
20240626,174900,118088930,2665,2665,2665,2665,0
20240626,174800,118088930,2665,2665,2665,2665,0
20240626,174700,118088930,2665,2665,2665,2665,0
20240626,174600,118088930,2665,2665,2665,2665,0
20240626,174500,118088930,2665,2665,2665,2665,0
20240626,174400,118088930,2665,2665,2665,2665,0
20240626,174300,118088930,2665,2665,2665,2665,0
20240626,174200,118088930,2665,2665,2665,2665,0
20240626,174100,118088930,2665,2665,2665,2665,0
20240626,174000,118088930,2665,2665,2665,2665,0
20240626,173900,118088930,2665,2665,2665,2665,0
20240626,173800,118088930,2665,2665,2665,2665,0
20240626,173700,118088930,2665,2665,2665,2665,0
20240626,173600,118088930,2665,2665,2665,2665,0
20240626,173500,118088930,2665,2665,2665,2665,0
20240626,173400,118088930,2665,2665,2665,2665,0
20240626,173300,118088930,2665,2665,2665,2665,0
20240626,173200,118088930,2665,2665,2665,2665,0
20240626,173100,118088930,2665,2665,2665,2665,0
20240626,173000,118088930,2665,2665,2665,2665,0
20240626,172900,118088930,2665,2665,2665,2665,0
20240626,172800,118088930,2665,2665,2665,2665,0
20240626,172700,118088930,2665,2665,2665,2665,0
20240626,172600,118088930,2665,2665,2665,2665,0
20240626,172500,118088930,2665,2665,2665,2665,0
20240626,172400,118088930,2665,2665,2665,2665,0
20240626,172300,118088930,2665,2665,2665,2665,0
20240626,172200,118088930,2665,2665,2665,2665,0
20240626,172100,118088930,2665,2665,2665,2665,251
20240626,172000,118088930,2665,2665,2665,2665,0
20240626,171900,118088930,2665,2665,2665,2665,0
20240626,171800,118088930,2665,2665,2665,2665,0
20240626,171700,118088930,2665,2665,2665,2665,0
20240626,171600,118088930,2665,2665,2665,2665,0
20240626,171500,118088930,2665,2665,2665,2665,0
20240626,171400,118088930,2665,2665,2665,2665,0
20240626,171300,118088930,2665,2665,2665,2665,0
20240626,171200,118088930,2665,2665,2665,2665,0
20240626,171100,118088930,2665,2665,2665,2665,0
20240626,171000,118088930,2665,2665,2665,2665,0
20240626,170900,118088930,2665,2665,2665,2665,0
20240626,170800,118088930,2665,2665,2665,2665,0
20240626,170700,118088930,2665,2665,2665,2665,0
20240626,170600,118088930,2665,2665,2665,2665,0
20240626,170500,118088930,2665,2665,2665,2665,0
20240626,170400,118088930,2665,2665,2665,2665,0
20240626,170300,118088930,2665,2665,2665,2665,0
20240626,170200,118088930,2665,2665,2665,2665,0
20240626,170100,118088930,2665,2665,2665,2665,0
20240626,170000,118088930,2665,2665,2665,2665,0
20240626,165900,118088930,2665,2665,2665,2665,0
20240626,165800,118088930,2665,2665,2665,2665,0
20240626,165700,118088930,2665,2665,2665,2665,0
20240626,165600,118088930,2665,2665,2665,2665,0
20240626,165500,118088930,2665,2665,2665,2665,0
20240626,165400,118088930,2665,2665,2665,2665,0
20240626,165300,118088930,2665,2665,2665,2665,0
20240626,165200,118088930,2665,2665,2665,2665,0
20240626,165100,118088930,2665,2665,2665,2665,251
20240626,165000,118088930,2665,2665,2665,2665,0
20240626,164900,118088930,2665,2665,2665,2665,0
20240626,164800,118088930,2665,2665,2665,2665,0
20240626,164700,118088930,2665,2665,2665,2665,0
20240626,164600,118088930,2665,2665,2665,2665,0
20240626,164500,118088930,2665,2665,2665,2665,0
20240626,164400,118088930,2665,2665,2665,2665,0
20240626,164300,118088930,2665,2665,2665,2665,0
20240626,164200,118088930,2665,2665,2665,2665,0
20240626,164100,118088930,2665,2665,2665,2665,0
20240626,164000,118088930,2665,2665,2665,2665,0
20240626,163900,118088930,2665,2665,2665,2665,0
20240626,163800,118088930,2665,2665,2665,2665,0
20240626,163700,118088930,2665,2665,2665,2665,0
20240626,163600,118088930,2665,2665,2665,2665,0
20240626,163500,118088930,2665,2665,2665,2665,0
20240626,163400,118088930,2665,2665,2665,2665,0
20240626,163300,118088930,2665,2665,2665,2665,0
20240626,163200,118088930,2665,2665,2665,2665,0
20240626,163100,118088930,2665,2665,2665,2665,0
20240626,163000,118088930,2665,2665,2665,2665,0
20240626,162900,118088930,2665,2665,2665,2665,0
20240626,162800,118088930,2665,2665,2665,2665,0
20240626,162700,118088930,2665,2665,2665,2665,0
20240626,162600,118088930,2665,2665,2665,2665,0
20240626,162500,118088930,2665,2665,2665,2665,0
20240626,162400,118088930,2665,2665,2665,2665,0
20240626,162300,118088930,2665,2665,2665,2665,0
20240626,162200,118088930,2665,2665,2665,2665,0
20240626,162100,118088930,2665,2665,2665,2665,251
20240626,162000,118088930,2665,2665,2665,2665,0
20240626,161900,118088930,2665,2665,2665,2665,0
20240626,161800,118088930,2665,2665,2665,2665,0
20240626,161700,118088930,2665,2665,2665,2665,0
20240626,161600,118088930,2665,2665,2665,2665,0
20240626,161500,118088930,2665,2665,2665,2665,0
20240626,161400,118088930,2665,2665,2665,2665,0
20240626,161300,118088930,2665,2665,2665,2665,0
20240626,161200,118088930,2665,2665,2665,2665,0
20240626,161100,118088930,2665,2665,2665,2665,0
20240626,161000,118088930,2665,2665,2665,2665,0
20240626,160900,118088930,2665,2665,2665,2665,0
20240626,160800,118088930,2665,2665,2665,2665,0
20240626,160700,118088930,2665,2665,2665,2665,0
20240626,160600,118088930,2665,2665,2665,2665,0
20240626,160500,118088930,2665,2665,2665,2665,0
20240626,160400,118088930,2665,2665,2665,2665,0
20240626,160300,118088930,2665,2665,2665,2665,0
20240626,160200,118088930,2665,2665,2665,2665,0
20240626,160100,118088930,2665,2665,2665,2665,0
20240626,160000,118088930,2665,2665,2665,2665,0
20240626,155900,118088930,2665,2665,2665,2665,0
20240626,155800,118088930,2665,2665,2665,2665,0
20240626,155700,118088930,2665,2665,2665,2665,0
20240626,155600,118088930,2665,2665,2665,2665,0
20240626,155500,118088930,2665,2665,2665,2665,0
20240626,155400,118088930,2665,2665,2665,2665,0
20240626,155300,118088930,2665,2665,2665,2665,0
20240626,155200,118088930,2665,2665,2665,2665,0
20240626,155100,118088930,2665,2665,2665,2665,251
20240626,155000,118088930,2665,2665,2665,2665,0
20240626,154900,118088930,2665,2665,2665,2665,0
20240626,154800,118088930,2665,2665,2665,2665,0
20240626,154700,118088930,2665,2665,2665,2665,0
20240626,154600,118088930,2665,2665,2665,2665,0
20240626,154500,118088930,2665,2665,2665,2665,0
20240626,154400,118088930,2665,2665,2665,2665,0
20240626,154300,118088930,2665,2665,2665,2665,0
20240626,154200,118088930,2665,2665,2665,2665,0
20240626,154100,118088930,2665,2665,2665,2665,0
20240626,154000,118088930,2665,2665,2665,2665,0
20240626,153900,118088930,2665,2665,2665,2665,0
20240626,153800,118088930,2665,2665,2665,2665,0
20240626,153700,118088930,2665,2665,2665,2665,0
20240626,153600,118088930,2665,2665,2665,2665,0
20240626,153500,118088930,2665,2665,2665,2665,0
20240626,153400,118088930,2665,2665,2665,2665,0
20240626,153300,118088930,2665,2665,2665,2665,0
20240626,153200,118088930,2665,2665,2665,2665,0
20240626,153100,118088930,2665,2665,2665,2665,0
20240626,153000,118088930,2665,2665,2665,2665,251
20240626,152900,117420015,2665,2665,2665,2665,0
20240626,152800,117420015,2665,2665,2665,2665,0
20240626,152700,117420015,2665,2665,2665,2665,0
20240626,152600,117420015,2665,2665,2665,2665,0
20240626,152500,117420015,2665,2665,2665,2665,0
20240626,152400,117420015,2665,2665,2665,2665,0
20240626,152300,117420015,2665,2665,2665,2665,0
20240626,152200,117420015,2665,2665,2665,2665,0
20240626,152100,117420015,2665,2665,2665,2665,0
20240626,152000,117420015,2665,2665,2665,2665,0
20240626,151900,117420015,2665,2645,2665,2625,1543
20240626,151800,113344400,2660,2660,2660,2660,0
20240626,151700,113344400,2660,2660,2660,2660,0
20240626,151600,113344400,2660,2660,2660,2660,0
20240626,151500,113344400,2660,2660,2660,2660,0
20240626,151400,113344400,2660,2660,2660,2660,0
20240626,151300,113344400,2660,2660,2660,2660,0
20240626,151200,113344400,2660,2660,2660,2660,0
20240626,151100,113344400,2660,2660,2660,2660,0
20240626,151000,113344400,2660,2660,2660,2660,0
20240626,150900,113344400,2660,2660,2660,2660,0
20240626,150800,113344400,2660,2660,2660,2660,0
20240626,150700,113344400,2660,2660,2660,2660,1
20240626,150600,113341740,2655,2655,2655,2655,201
20240626,150500,112808085,2655,2655,2655,2655,0
20240626,150400,112808085,2655,2655,2655,2655,0
20240626,150300,112808085,2655,2655,2655,2655,0
20240626,150200,112808085,2655,2655,2655,2655,0
20240626,150100,112808085,2655,2655,2655,2655,0
20240626,150000,112808085,2655,2655,2655,2655,0
20240626,145900,112808085,2655,2655,2655,2655,0
20240626,145800,112808085,2655,2655,2655,2655,0
20240626,145700,112808085,2655,2655,2655,2655,1
20240626,145600,112805430,2660,2660,2660,2660,0
20240626,145500,112805430,2660,2660,2660,2660,0
20240626,145400,112805430,2660,2660,2660,2660,0
20240626,145300,112805430,2660,2660,2660,2660,0
20240626,145200,112805430,2660,2660,2660,2660,0
20240626,145100,112805430,2660,2660,2660,2660,0
20240626,145000,112805430,2660,2660,2660,2660,11
20240626,144900,112776170,2665,2665,2665,2665,0
20240626,144800,112776170,2665,2665,2665,2665,0
20240626,144700,112776170,2665,2665,2665,2665,12
20240626,144600,112744190,2665,2665,2665,2665,0
20240626,144500,112744190,2665,2665,2665,2665,0
20240626,144400,112744190,2665,2665,2665,2665,0
20240626,144300,112744190,2665,2665,2665,2665,0
20240626,144200,112744190,2665,2665,2665,2665,0
20240626,144100,112744190,2665,2665,2665,2665,10
20240626,144000,112717540,2665,2665,2665,2665,0
20240626,143900,112717540,2665,2665,2665,2665,0
20240626,143800,112717540,2665,2665,2665,2665,1
20240626,143700,112714875,2645,2645,2645,2645,6
20240626,143600,112699005,2665,2665,2665,2665,0
20240626,143500,112699005,2665,2665,2665,2665,0
20240626,143400,112699005,2665,2665,2665,2665,0
20240626,143300,112699005,2665,2665,2665,2665,0
20240626,143200,112699005,2665,2665,2665,2665,1
20240626,143100,112696340,2670,2670,2670,2670,0
20240626,143000,112696340,2670,2670,2670,2670,0
20240626,142900,112696340,2670,2670,2670,2670,0
20240626,142800,112696340,2670,2670,2670,2670,0
20240626,142700,112696340,2670,2670,2670,2670,0
20240626,142600,112696340,2670,2670,2670,2670,0
20240626,142500,112696340,2670,2670,2670,2670,0
20240626,142400,112696340,2670,2670,2670,2670,0
20240626,142300,112696340,2670,2670,2670,2670,0
20240626,142200,112696340,2670,2670,2670,2670,0
20240626,142100,112696340,2670,2670,2670,2670,0
20240626,142000,112696340,2670,2670,2670,2670,0
20240626,141900,112696340,2670,2670,2670,2670,0
20240626,141800,112696340,2670,2670,2670,2670,0
20240626,141700,112696340,2670,2670,2670,2670,0
20240626,141600,112696340,2670,2670,2670,2670,0
20240626,141500,112696340,2670,2670,2670,2670,0
20240626,141400,112696340,2670,2670,2670,2670,0
20240626,141300,112696340,2670,2670,2670,2670,0
20240626,141200,112696340,2670,2670,2670,2670,0
20240626,141100,112696340,2670,2670,2670,2670,0
20240626,141000,112696340,2670,2670,2670,2670,0
20240626,140900,112696340,2670,2670,2670,2670,0
20240626,140800,112696340,2670,2670,2670,2670,0
20240626,140700,112696340,2670,2670,2670,2670,0
20240626,140600,112696340,2670,2670,2670,2670,0
20240626,140500,112696340,2670,2670,2670,2670,0
20240626,140400,112696340,2670,2670,2670,2670,0
20240626,140300,112696340,2670,2670,2670,2670,0
20240626,140200,112696340,2670,2670,2670,2670,0
20240626,140100,112696340,2670,2670,2670,2670,0
20240626,140000,112696340,2670,2670,2670,2670,0
20240626,135900,112696340,2670,2660,2670,2660,161
20240626,135800,112268070,2665,2665,2665,2665,0
20240626,135700,112268070,2665,2665,2665,2665,0
20240626,135600,112268070,2665,2665,2665,2665,0
20240626,135500,112268070,2665,2665,2665,2665,0
20240626,135400,112268070,2665,2665,2665,2665,0
20240626,135300,112268070,2665,2665,2665,2665,1
20240626,135200,112265405,2670,2670,2670,2670,0
20240626,135100,112265405,2670,2660,2670,2660,30
20240626,135000,112185595,2665,2665,2665,2665,0
20240626,134900,112185595,2665,2665,2665,2665,0
20240626,134800,112185595,2665,2665,2665,2665,0
20240626,134700,112185595,2665,2665,2665,2665,0
20240626,134600,112185595,2665,2665,2665,2665,0
20240626,134500,112185595,2665,2665,2665,2665,0
20240626,134400,112185595,2665,2665,2665,2665,0
20240626,134300,112185595,2665,2665,2665,2665,0
20240626,134200,112185595,2665,2665,2665,2665,0
20240626,134100,112185595,2665,2665,2665,2665,0
20240626,134000,112185595,2665,2665,2665,2665,0
20240626,133900,112185595,2665,2665,2665,2665,0
20240626,133800,112185595,2665,2665,2665,2665,0
20240626,133700,112185595,2665,2665,2665,2665,0
20240626,133600,112185595,2665,2665,2665,2665,0
20240626,133500,112185595,2665,2665,2665,2665,0
20240626,133400,112185595,2665,2665,2665,2665,0
20240626,133300,112185595,2665,2665,2665,2665,0
20240626,133200,112185595,2665,2665,2665,2665,1
20240626,133100,112182930,2670,2665,2670,2665,56
20240626,133000,112033685,2665,2645,2665,2645,686
20240626,132900,110219195,2665,2665,2665,2665,1
20240626,132800,110216530,2665,2655,2665,2645,331
20240626,132700,109340400,2665,2665,2665,2665,11
20240626,132600,109311085,2660,2660,2660,2660,1
20240626,132500,109308425,2675,2675,2675,2675,0
20240626,132400,109308425,2675,2655,2675,2645,101
20240626,132300,109040415,2680,2680,2680,2680,0
20240626,132200,109040415,2680,2680,2680,2680,1
20240626,132100,109037735,2680,2680,2680,2680,1
20240626,132000,109035055,2675,2675,2675,2675,0
20240626,131900,109035055,2675,2675,2675,2675,0
20240626,131800,109035055,2675,2675,2675,2675,0
20240626,131700,109035055,2675,2675,2675,2675,0
20240626,131600,109035055,2675,2670,2675,2670,2
20240626,131500,109029710,2680,2680,2680,2680,0
20240626,131400,109029710,2680,2680,2680,2680,0
20240626,131300,109029710,2680,2680,2680,2680,0
20240626,131200,109029710,2680,2670,2680,2670,31
20240626,131100,108946925,2675,2670,2675,2670,36
20240626,131000,108850800,2670,2670,2670,2670,0
20240626,130900,108850800,2670,2670,2670,2670,0
20240626,130800,108850800,2670,2655,2670,2655,117
20240626,130700,108540140,2650,2645,2650,2645,895
20240626,130600,106168445,2650,2650,2650,2650,0
20240626,130500,106168445,2650,2650,2650,2650,0
20240626,130400,106168445,2650,2650,2650,2650,0
20240626,130300,106168445,2650,2650,2650,2650,0
20240626,130200,106168445,2650,2650,2650,2650,0
20240626,130100,106168445,2650,2650,2650,2650,0
20240626,130000,106168445,2650,2650,2650,2650,0
20240626,125900,106168445,2650,2650,2650,2650,0
20240626,125800,106168445,2650,2650,2650,2650,0
20240626,125700,106168445,2650,2645,2650,2645,601
20240626,125600,104578790,2635,2635,2635,2635,11
20240626,125500,104549805,2645,2645,2645,2645,0
20240626,125400,104549805,2645,2645,2645,2645,0
20240626,125300,104549805,2645,2645,2645,2645,0
20240626,125200,104549805,2645,2645,2645,2645,0
20240626,125100,104549805,2645,2635,2645,2635,52
20240626,125000,104412775,2645,2645,2645,2645,0
20240626,124900,104412775,2645,2645,2645,2645,0
20240626,124800,104412775,2645,2640,2645,2640,15
20240626,124700,104373115,2645,2645,2645,2645,0
20240626,124600,104373115,2645,2645,2645,2645,0
20240626,124500,104373115,2645,2645,2645,2645,0
20240626,124400,104373115,2645,2645,2645,2645,0
20240626,124300,104373115,2645,2645,2645,2645,0
20240626,124200,104373115,2645,2645,2645,2645,0
20240626,124100,104373115,2645,2645,2645,2645,0
20240626,124000,104373115,2645,2645,2645,2645,0
20240626,123900,104373115,2645,2645,2645,2645,0
20240626,123800,104373115,2645,2640,2645,2640,2
20240626,123700,104367830,2645,2645,2645,2645,0
20240626,123600,104367830,2645,2645,2645,2645,0
20240626,123500,104367830,2645,2645,2645,2645,0
20240626,123400,104367830,2645,2645,2645,2645,0
20240626,123300,104367830,2645,2640,2645,2640,2
20240626,123200,104362545,2645,2645,2645,2645,0
20240626,123100,104362545,2645,2645,2645,2645,0
20240626,123000,104362545,2645,2645,2645,2645,0
20240626,122900,104362545,2645,2645,2645,2645,0
20240626,122800,104362545,2645,2640,2645,2640,11
20240626,122700,104333500,2645,2645,2645,2645,0
20240626,122600,104333500,2645,2645,2645,2645,0
20240626,122500,104333500,2645,2645,2645,2645,0
20240626,122400,104333500,2645,2645,2645,2645,0
20240626,122300,104333500,2645,2645,2645,2645,0
20240626,122200,104333500,2645,2615,2645,2615,481
20240626,122100,103069670,2635,2635,2635,2635,0
20240626,122000,103069670,2635,2635,2635,2635,0
20240626,121900,103069670,2635,2635,2635,2635,0
20240626,121800,103069670,2635,2635,2635,2635,0
20240626,121700,103069670,2635,2635,2635,2635,0
20240626,121600,103069670,2635,2635,2635,2635,0
20240626,121500,103069670,2635,2635,2635,2635,0
20240626,121400,103069670,2635,2635,2635,2635,0
20240626,121300,103069670,2635,2635,2635,2635,0
20240626,121200,103069670,2635,2635,2635,2635,0
20240626,121100,103069670,2635,2635,2635,2635,0
20240626,121000,103069670,2635,2635,2635,2635,0
20240626,120900,103069670,2635,2635,2635,2635,0
20240626,120800,103069670,2635,2635,2635,2635,0
20240626,120700,103069670,2635,2635,2635,2635,0
20240626,120600,103069670,2635,2635,2635,2635,18
20240626,120500,103022240,2650,2650,2650,2650,0
20240626,120400,103022240,2650,2650,2650,2650,0
20240626,120300,103022240,2650,2635,2650,2635,110
20240626,120200,102732260,2630,2630,2630,2630,11
20240626,120100,102703330,2620,2620,2620,2620,0
20240626,120000,102703330,2620,2620,2620,2620,0
20240626,115900,102703330,2620,2620,2620,2620,0
20240626,115800,102703330,2620,2620,2620,2620,0
20240626,115700,102703330,2620,2620,2620,2620,0
20240626,115600,102703330,2620,2620,2620,2620,11
20240626,115500,102674510,2650,2650,2650,2650,0
20240626,115400,102674510,2650,2650,2650,2650,0
20240626,115300,102674510,2650,2650,2650,2650,0
20240626,115200,102674510,2650,2650,2650,2650,0
20240626,115100,102674510,2650,2650,2650,2650,0
20240626,115000,102674510,2650,2650,2650,2650,0
20240626,114900,102674510,2650,2650,2650,2650,0
20240626,114800,102674510,2650,2650,2650,2650,0
20240626,114700,102674510,2650,2650,2650,2650,0
20240626,114600,102674510,2650,2650,2650,2650,0
20240626,114500,102674510,2650,2650,2650,2650,0
20240626,114400,102674510,2650,2650,2650,2650,0
20240626,114300,102674510,2650,2650,2650,2650,0
20240626,114200,102674510,2650,2650,2650,2650,0
20240626,114100,102674510,2650,2650,2650,2650,0
20240626,114000,102674510,2650,2650,2650,2650,0
20240626,113900,102674510,2650,2650,2650,2650,0
20240626,113800,102674510,2650,2650,2650,2650,0
20240626,113700,102674510,2650,2605,2650,2605,114
20240626,113600,102374530,2600,2600,2600,2600,0
20240626,113500,102374530,2600,2600,2600,2600,0
20240626,113400,102374530,2600,2600,2600,2600,0
20240626,113300,102374530,2600,2600,2600,2600,0
20240626,113200,102374530,2600,2600,2600,2600,0
20240626,113100,102374530,2600,2600,2600,2600,0
20240626,113000,102374530,2600,2600,2600,2600,0
20240626,112900,102374530,2600,2600,2600,2600,0
20240626,112800,102374530,2600,2600,2600,2600,0
20240626,112700,102374530,2600,2600,2600,2600,0
20240626,112600,102374530,2600,2600,2600,2600,0
20240626,112500,102374530,2600,2600,2600,2600,0
20240626,112400,102374530,2600,2600,2600,2600,0
20240626,112300,102374530,2600,2600,2600,2600,0
20240626,112200,102374530,2600,2600,2600,2600,0
20240626,112100,102374530,2600,2600,2600,2600,0
20240626,112000,102374530,2600,2600,2600,2600,0
20240626,111900,102374530,2600,2600,2600,2600,0
20240626,111800,102374530,2600,2600,2600,2600,0
20240626,111700,102374530,2600,2605,2605,2600,7237
20240626,111600,83553825,2615,2615,2615,2605,2960
20240626,111500,75836770,2615,2615,2615,2615,9
20240626,111400,75813235,2620,2620,2620,2620,0
20240626,111300,75813235,2620,2620,2620,2620,0
20240626,111200,75813235,2620,2620,2620,2620,0
20240626,111100,75813235,2620,2620,2620,2620,0
20240626,111000,75813235,2620,2620,2620,2620,0
20240626,110900,75813235,2620,2620,2620,2620,0
20240626,110800,75813235,2620,2620,2620,2620,0
20240626,110700,75813235,2620,2620,2620,2620,0
20240626,110600,75813235,2620,2620,2620,2620,0
20240626,110500,75813235,2620,2620,2620,2620,0
20240626,110400,75813235,2620,2620,2620,2620,0
20240626,110300,75813235,2620,2620,2620,2620,2
20240626,110200,75807995,2620,2620,2620,2620,0
20240626,110100,75807995,2620,2620,2620,2620,0
20240626,110000,75807995,2620,2620,2620,2620,0
20240626,105900,75807995,2620,2620,2620,2620,100
20240626,105800,75545995,2620,2620,2620,2620,1
20240626,105700,75543375,2615,2615,2615,2615,0
20240626,105600,75543375,2615,2615,2615,2615,0
20240626,105500,75543375,2615,2615,2615,2615,373
20240626,105400,74567980,2615,2615,2615,2615,0
20240626,105300,74567980,2615,2615,2615,2615,0
20240626,105200,74567980,2615,2615,2615,2615,0
20240626,105100,74567980,2615,2615,2615,2615,0
20240626,105000,74567980,2615,2615,2615,2615,0
20240626,104900,74567980,2615,2615,2615,2615,0
20240626,104800,74567980,2615,2615,2615,2615,50
20240626,104700,74437230,2615,2615,2615,2615,165
20240626,104600,74005755,2610,2610,2610,2610,0
20240626,104500,74005755,2610,2610,2610,2610,135
20240626,104400,73653405,2615,2615,2615,2615,0
20240626,104300,73653405,2615,2615,2615,2615,0
20240626,104200,73653405,2615,2630,2630,2615,3000
20240626,104100,65800995,2630,2630,2630,2630,0
20240626,104000,65800995,2630,2630,2630,2630,0
20240626,103900,65800995,2630,2630,2630,2630,0
20240626,103800,65800995,2630,2630,2630,2630,0
20240626,103700,65800995,2630,2630,2630,2630,0
20240626,103600,65800995,2630,2630,2630,2630,0
20240626,103500,65800995,2630,2630,2630,2630,10
20240626,103400,65774695,2635,2635,2635,2635,1
20240626,103300,65772060,2640,2640,2640,2640,67
20240626,103200,65595180,2640,2640,2640,2640,0
20240626,103100,65595180,2640,2640,2640,2640,0
20240626,103000,65595180,2640,2640,2640,2640,0
20240626,102900,65595180,2640,2640,2640,2640,1
20240626,102800,65592540,2645,2645,2645,2645,0
20240626,102700,65592540,2645,2645,2645,2645,1
20240626,102600,65589895,2640,2640,2640,2640,0
20240626,102500,65589895,2640,2650,2650,2640,617
20240626,102400,63959955,2680,2670,2680,2670,120
20240626,102300,63639530,2650,2650,2650,2650,0
20240626,102200,63639530,2650,2650,2650,2650,0
20240626,102100,63639530,2650,2650,2650,2650,5
20240626,102000,63626280,2675,2675,2675,2675,0
20240626,101900,63626280,2675,2675,2675,2675,0
20240626,101800,63626280,2675,2675,2675,2675,1
20240626,101700,63623605,2655,2650,2680,2650,708
20240626,101600,61741990,2645,2650,2650,2645,2
20240626,101500,61736695,2650,2650,2650,2650,0
20240626,101400,61736695,2650,2650,2650,2650,0
20240626,101300,61736695,2650,2650,2650,2650,0
20240626,101200,61736695,2650,2650,2650,2650,0
20240626,101100,61736695,2650,2650,2650,2650,0
20240626,101000,61736695,2650,2650,2650,2650,0
20240626,100900,61736695,2650,2640,2650,2640,301
20240626,100800,60942045,2630,2645,2645,2630,7232
20240626,100700,41876325,2650,2650,2650,2650,0
20240626,100600,41876325,2650,2650,2650,2650,1
20240626,100500,41873675,2665,2665,2665,2665,0
20240626,100400,41873675,2665,2665,2665,2665,0
20240626,100300,41873675,2665,2665,2665,2665,0
20240626,100200,41873675,2665,2665,2665,2665,1
20240626,100100,41871010,2660,2660,2660,2660,0
20240626,100000,41871010,2660,2660,2660,2660,0
20240626,095900,41871010,2660,2660,2660,2660,1
20240626,095800,41868350,2665,2630,2665,2630,453
20240626,095700,40672165,2635,2640,2640,2635,51
20240626,095600,40537625,2645,2655,2655,2645,24
20240626,095500,40474030,2670,2660,2670,2660,1002
20240626,095400,37808690,2685,2685,2685,2685,0
20240626,095300,37808690,2685,2685,2685,2685,103
20240626,095200,37532135,2675,2665,2675,2660,272
20240626,095100,36804880,2685,2685,2685,2685,0
20240626,095000,36804880,2685,2685,2685,2685,0
20240626,094900,36804880,2685,2685,2685,2685,0
20240626,094800,36804880,2685,2685,2685,2685,0
20240626,094700,36804880,2685,2685,2685,2685,10
20240626,094600,36778030,2690,2690,2690,2690,0
20240626,094500,36778030,2690,2690,2690,2690,371
20240626,094400,35780040,2690,2690,2690,2690,0
20240626,094300,35780040,2690,2690,2690,2690,0
20240626,094200,35780040,2690,2690,2690,2690,0
20240626,094100,35780040,2690,2680,2690,2680,79
20240626,094000,35568310,2685,2685,2685,2685,0
20240626,093900,35568310,2685,2685,2685,2685,0
20240626,093800,35568310,2685,2685,2685,2685,0
20240626,093700,35568310,2685,2685,2685,2685,0
20240626,093600,35568310,2685,2685,2685,2685,0
20240626,093500,35568310,2685,2665,2685,2660,1029
20240626,093400,32811460,2680,2680,2680,2680,0
20240626,093300,32811460,2680,2680,2680,2680,0
20240626,093200,32811460,2680,2680,2680,2680,0
20240626,093100,32811460,2680,2680,2680,2680,0
20240626,093000,32811460,2680,2655,2680,2655,29
20240626,092900,32734315,2655,2655,2655,2655,1
20240626,092800,32731660,2665,2665,2665,2665,1
20240626,092700,32728995,2670,2670,2670,2670,0
20240626,092600,32728995,2670,2670,2670,2670,0
20240626,092500,32728995,2670,2670,2670,2670,0
20240626,092400,32728995,2670,2670,2675,2650,130
20240626,092300,32384125,2650,2655,2680,2650,61
20240626,092200,32221600,2680,2675,2680,2675,10
20240626,092100,32194845,2675,2660,2675,2660,103
20240626,092000,31919890,2685,2685,2685,2685,0
20240626,091900,31919890,2685,2685,2685,2685,0
20240626,091800,31919890,2685,2685,2685,2685,0
20240626,091700,31919890,2685,2685,2685,2685,0
20240626,091600,31919890,2685,2685,2685,2685,0
20240626,091500,31919890,2685,2685,2685,2685,0
20240626,091400,31919890,2685,2665,2685,2660,24
20240626,091300,31855895,2690,2670,2690,2670,22
20240626,091200,31797020,2695,2695,2695,2695,0
20240626,091100,31797020,2695,2695,2695,2695,0
20240626,091000,31797020,2695,2675,2695,2670,16
20240626,090900,31754195,2700,2700,2700,2700,310
20240626,090800,30917195,2700,2680,2700,2680,570
20240626,090700,29389555,2700,2700,2700,2700,0
20240626,090600,29389555,2700,2700,2700,2700,0
20240626,090500,29389555,2700,2700,2700,2700,0
20240626,090400,29389555,2700,2685,2700,2680,33
20240626,090300,29300800,2700,2690,2700,2690,42
20240626,090200,29187800,2700,2700,2700,2700,0
20240626,090100,29187800,2700,2690,2700,2685,209
20240626,090000,28624840,2700,2685,2700,2685,290