KissMeData/128660/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,202200,244498875,3720,3720,3720,3720,2393
20240626,202100,244498875,3720,3720,3720,3720,0
20240626,202000,244498875,3720,3720,3720,3720,0
20240626,201900,244498875,3720,3720,3720,3720,0
20240626,201800,244498875,3720,3720,3720,3720,0
20240626,201700,244498875,3720,3720,3720,3720,0
20240626,201600,244498875,3720,3720,3720,3720,0
20240626,201500,244498875,3720,3720,3720,3720,0
20240626,201400,244498875,3720,3720,3720,3720,0
20240626,201300,244498875,3720,3720,3720,3720,0
20240626,201200,244498875,3720,3720,3720,3720,0
20240626,201100,244498875,3720,3720,3720,3720,0
20240626,201000,244498875,3720,3720,3720,3720,0
20240626,200900,244498875,3720,3720,3720,3720,0
20240626,200800,244498875,3720,3720,3720,3720,0
20240626,200700,244498875,3720,3720,3720,3720,0
20240626,200600,244498875,3720,3720,3720,3720,0
20240626,200500,244498875,3720,3720,3720,3720,0
20240626,200400,244498875,3720,3720,3720,3720,0
20240626,200300,244498875,3720,3720,3720,3720,0
20240626,200200,244498875,3720,3720,3720,3720,0
20240626,200100,244498875,3720,3720,3720,3720,0
20240626,200000,244498875,3720,3720,3720,3720,0
20240626,195900,244498875,3720,3720,3720,3720,0
20240626,195800,244498875,3720,3720,3720,3720,0
20240626,195700,244498875,3720,3720,3720,3720,0
20240626,195600,244498875,3720,3720,3720,3720,0
20240626,195500,244498875,3720,3720,3720,3720,0
20240626,195400,244498875,3720,3720,3720,3720,0
20240626,195300,244498875,3720,3720,3720,3720,0
20240626,195200,244498875,3720,3720,3720,3720,2393
20240626,195100,244498875,3720,3720,3720,3720,0
20240626,195000,244498875,3720,3720,3720,3720,0
20240626,194900,244498875,3720,3720,3720,3720,0
20240626,194800,244498875,3720,3720,3720,3720,0
20240626,194700,244498875,3720,3720,3720,3720,0
20240626,194600,244498875,3720,3720,3720,3720,0
20240626,194500,244498875,3720,3720,3720,3720,0
20240626,194400,244498875,3720,3720,3720,3720,0
20240626,194300,244498875,3720,3720,3720,3720,0
20240626,194200,244498875,3720,3720,3720,3720,0
20240626,194100,244498875,3720,3720,3720,3720,0
20240626,194000,244498875,3720,3720,3720,3720,0
20240626,193900,244498875,3720,3720,3720,3720,0
20240626,193800,244498875,3720,3720,3720,3720,0
20240626,193700,244498875,3720,3720,3720,3720,0
20240626,193600,244498875,3720,3720,3720,3720,0
20240626,193500,244498875,3720,3720,3720,3720,0
20240626,193400,244498875,3720,3720,3720,3720,0
20240626,193300,244498875,3720,3720,3720,3720,0
20240626,193200,244498875,3720,3720,3720,3720,0
20240626,193100,244498875,3720,3720,3720,3720,0
20240626,193000,244498875,3720,3720,3720,3720,0
20240626,192900,244498875,3720,3720,3720,3720,0
20240626,192800,244498875,3720,3720,3720,3720,0
20240626,192700,244498875,3720,3720,3720,3720,0
20240626,192600,244498875,3720,3720,3720,3720,0
20240626,192500,244498875,3720,3720,3720,3720,0
20240626,192400,244498875,3720,3720,3720,3720,0
20240626,192300,244498875,3720,3720,3720,3720,0
20240626,192200,244498875,3720,3720,3720,3720,2393
20240626,192100,244498875,3720,3720,3720,3720,0
20240626,192000,244498875,3720,3720,3720,3720,0
20240626,191900,244498875,3720,3720,3720,3720,0
20240626,191800,244498875,3720,3720,3720,3720,0
20240626,191700,244498875,3720,3720,3720,3720,0
20240626,191600,244498875,3720,3720,3720,3720,0
20240626,191500,244498875,3720,3720,3720,3720,0
20240626,191400,244498875,3720,3720,3720,3720,0
20240626,191300,244498875,3720,3720,3720,3720,0
20240626,191200,244498875,3720,3720,3720,3720,0
20240626,191100,244498875,3720,3720,3720,3720,0
20240626,191000,244498875,3720,3720,3720,3720,0
20240626,190900,244498875,3720,3720,3720,3720,0
20240626,190800,244498875,3720,3720,3720,3720,0
20240626,190700,244498875,3720,3720,3720,3720,0
20240626,190600,244498875,3720,3720,3720,3720,0
20240626,190500,244498875,3720,3720,3720,3720,0
20240626,190400,244498875,3720,3720,3720,3720,0
20240626,190300,244498875,3720,3720,3720,3720,0
20240626,190200,244498875,3720,3720,3720,3720,0
20240626,190100,244498875,3720,3720,3720,3720,0
20240626,190000,244498875,3720,3720,3720,3720,0
20240626,185900,244498875,3720,3720,3720,3720,0
20240626,185800,244498875,3720,3720,3720,3720,0
20240626,185700,244498875,3720,3720,3720,3720,0
20240626,185600,244498875,3720,3720,3720,3720,0
20240626,185500,244498875,3720,3720,3720,3720,0
20240626,185400,244498875,3720,3720,3720,3720,0
20240626,185300,244498875,3720,3720,3720,3720,0
20240626,185200,244498875,3720,3720,3720,3720,2393
20240626,185100,244498875,3720,3720,3720,3720,0
20240626,185000,244498875,3720,3720,3720,3720,0
20240626,184900,244498875,3720,3720,3720,3720,0
20240626,184800,244498875,3720,3720,3720,3720,0
20240626,184700,244498875,3720,3720,3720,3720,0
20240626,184600,244498875,3720,3720,3720,3720,0
20240626,184500,244498875,3720,3720,3720,3720,0
20240626,184400,244498875,3720,3720,3720,3720,0
20240626,184300,244498875,3720,3720,3720,3720,0
20240626,184200,244498875,3720,3720,3720,3720,0
20240626,184100,244498875,3720,3720,3720,3720,0
20240626,184000,244498875,3720,3720,3720,3720,0
20240626,183900,244498875,3720,3720,3720,3720,0
20240626,183800,244498875,3720,3720,3720,3720,0
20240626,183700,244498875,3720,3720,3720,3720,0
20240626,183600,244498875,3720,3720,3720,3720,0
20240626,183500,244498875,3720,3720,3720,3720,0
20240626,183400,244498875,3720,3720,3720,3720,0
20240626,183300,244498875,3720,3720,3720,3720,0
20240626,183200,244498875,3720,3720,3720,3720,0
20240626,183100,244498875,3720,3720,3720,3720,0
20240626,183000,244498875,3720,3720,3720,3720,0
20240626,182900,244498875,3720,3720,3720,3720,0
20240626,182800,244498875,3720,3720,3720,3720,0
20240626,182700,244498875,3720,3720,3720,3720,0
20240626,182600,244498875,3720,3720,3720,3720,0
20240626,182500,244498875,3720,3720,3720,3720,0
20240626,182400,244498875,3720,3720,3720,3720,0
20240626,182300,244498875,3720,3720,3720,3720,0
20240626,182200,244498875,3720,3720,3720,3720,2393
20240626,182100,244498875,3720,3720,3720,3720,0
20240626,182000,244498875,3720,3720,3720,3720,0
20240626,181900,244498875,3720,3720,3720,3720,0
20240626,181800,244498875,3720,3720,3720,3720,0
20240626,181700,244498875,3720,3720,3720,3720,0
20240626,181600,244498875,3720,3720,3720,3720,0
20240626,181500,244498875,3720,3720,3720,3720,0
20240626,181400,244498875,3720,3720,3720,3720,0
20240626,181300,244498875,3720,3720,3720,3720,0
20240626,181200,244498875,3720,3720,3720,3720,0
20240626,181100,244498875,3720,3720,3720,3720,0
20240626,181000,244498875,3720,3720,3720,3720,0
20240626,180900,244498875,3720,3720,3720,3720,0
20240626,180800,244498875,3720,3720,3720,3720,0
20240626,180700,244498875,3720,3720,3720,3720,0
20240626,180600,244498875,3720,3720,3720,3720,0
20240626,180500,244498875,3720,3720,3720,3720,0
20240626,180400,244498875,3720,3720,3720,3720,0
20240626,180300,244498875,3720,3720,3720,3720,0
20240626,180200,244498875,3720,3720,3720,3720,0
20240626,180100,244498875,3720,3720,3720,3720,0
20240626,180000,244498875,3720,3720,3720,3720,0
20240626,175900,244498875,3720,3720,3720,3720,0
20240626,175800,244498875,3720,3720,3720,3720,0
20240626,175700,244498875,3720,3720,3720,3720,0
20240626,175600,244498875,3720,3720,3720,3720,0
20240626,175500,244498875,3720,3720,3720,3720,0
20240626,175400,244498875,3720,3720,3720,3720,0
20240626,175300,244498875,3720,3720,3720,3720,0
20240626,175200,244498875,3720,3720,3720,3720,2393
20240626,175100,244498875,3720,3720,3720,3720,0
20240626,175000,244498875,3720,3720,3720,3720,0
20240626,174900,244498875,3720,3720,3720,3720,0
20240626,174800,244498875,3720,3720,3720,3720,0
20240626,174700,244498875,3720,3720,3720,3720,0
20240626,174600,244498875,3720,3720,3720,3720,0
20240626,174500,244498875,3720,3720,3720,3720,0
20240626,174400,244498875,3720,3720,3720,3720,0
20240626,174300,244498875,3720,3720,3720,3720,0
20240626,174200,244498875,3720,3720,3720,3720,0
20240626,174100,244498875,3720,3720,3720,3720,0
20240626,174000,244498875,3720,3720,3720,3720,0
20240626,173900,244498875,3720,3720,3720,3720,0
20240626,173800,244498875,3720,3720,3720,3720,0
20240626,173700,244498875,3720,3720,3720,3720,0
20240626,173600,244498875,3720,3720,3720,3720,0
20240626,173500,244498875,3720,3720,3720,3720,0
20240626,173400,244498875,3720,3720,3720,3720,0
20240626,173300,244498875,3720,3720,3720,3720,0
20240626,173200,244498875,3720,3720,3720,3720,0
20240626,173100,244498875,3720,3720,3720,3720,0
20240626,173000,244498875,3720,3720,3720,3720,0
20240626,172900,244498875,3720,3720,3720,3720,0
20240626,172800,244498875,3720,3720,3720,3720,0
20240626,172700,244498875,3720,3720,3720,3720,0
20240626,172600,244498875,3720,3720,3720,3720,0
20240626,172500,244498875,3720,3720,3720,3720,0
20240626,172400,244498875,3720,3720,3720,3720,0
20240626,172300,244498875,3720,3720,3720,3720,0
20240626,172200,244498875,3720,3720,3720,3720,2393
20240626,172100,244498875,3720,3720,3720,3720,0
20240626,172000,244498875,3720,3720,3720,3720,0
20240626,171900,244498875,3720,3720,3720,3720,0
20240626,171800,244498875,3720,3720,3720,3720,0
20240626,171700,244498875,3720,3720,3720,3720,0
20240626,171600,244498875,3720,3720,3720,3720,0
20240626,171500,244498875,3720,3720,3720,3720,0
20240626,171400,244498875,3720,3720,3720,3720,0
20240626,171300,244498875,3720,3720,3720,3720,0
20240626,171200,244498875,3720,3720,3720,3720,0
20240626,171100,244498875,3720,3720,3720,3720,0
20240626,171000,244498875,3720,3720,3720,3720,0
20240626,170900,244498875,3720,3720,3720,3720,0
20240626,170800,244498875,3720,3720,3720,3720,0
20240626,170700,244498875,3720,3720,3720,3720,0
20240626,170600,244498875,3720,3720,3720,3720,0
20240626,170500,244498875,3720,3720,3720,3720,0
20240626,170400,244498875,3720,3720,3720,3720,0
20240626,170300,244498875,3720,3720,3720,3720,0
20240626,170200,244498875,3720,3720,3720,3720,0
20240626,170100,244498875,3720,3720,3720,3720,0
20240626,170000,244498875,3720,3720,3720,3720,0
20240626,165900,244498875,3720,3720,3720,3720,0
20240626,165800,244498875,3720,3720,3720,3720,0
20240626,165700,244498875,3720,3720,3720,3720,0
20240626,165600,244498875,3720,3720,3720,3720,0
20240626,165500,244498875,3720,3720,3720,3720,0
20240626,165400,244498875,3720,3720,3720,3720,0
20240626,165300,244498875,3720,3720,3720,3720,0
20240626,165200,244498875,3720,3720,3720,3720,2393
20240626,165100,244498875,3720,3720,3720,3720,0
20240626,165000,244498875,3720,3720,3720,3720,0
20240626,164900,244498875,3720,3720,3720,3720,0
20240626,164800,244498875,3720,3720,3720,3720,0
20240626,164700,244498875,3720,3720,3720,3720,0
20240626,164600,244498875,3720,3720,3720,3720,0
20240626,164500,244498875,3720,3720,3720,3720,0
20240626,164400,244498875,3720,3720,3720,3720,0
20240626,164300,244498875,3720,3720,3720,3720,0
20240626,164200,244498875,3720,3720,3720,3720,0
20240626,164100,244498875,3720,3720,3720,3720,0
20240626,164000,244498875,3720,3720,3720,3720,0
20240626,163900,244498875,3720,3720,3720,3720,0
20240626,163800,244498875,3720,3720,3720,3720,0
20240626,163700,244498875,3720,3720,3720,3720,0
20240626,163600,244498875,3720,3720,3720,3720,0
20240626,163500,244498875,3720,3720,3720,3720,0
20240626,163400,244498875,3720,3720,3720,3720,0
20240626,163300,244498875,3720,3720,3720,3720,0
20240626,163200,244498875,3720,3720,3720,3720,0
20240626,163100,244498875,3720,3720,3720,3720,0
20240626,163000,244498875,3720,3720,3720,3720,0
20240626,162900,244498875,3720,3720,3720,3720,0
20240626,162800,244498875,3720,3720,3720,3720,0
20240626,162700,244498875,3720,3720,3720,3720,0
20240626,162600,244498875,3720,3720,3720,3720,0
20240626,162500,244498875,3720,3720,3720,3720,0
20240626,162400,244498875,3720,3720,3720,3720,0
20240626,162300,244498875,3720,3720,3720,3720,0
20240626,162200,244498875,3720,3720,3720,3720,2393
20240626,162100,244498875,3720,3720,3720,3720,0
20240626,162000,244498875,3720,3720,3720,3720,0
20240626,161900,244498875,3720,3720,3720,3720,0
20240626,161800,244498875,3720,3720,3720,3720,0
20240626,161700,244498875,3720,3720,3720,3720,0
20240626,161600,244498875,3720,3720,3720,3720,0
20240626,161500,244498875,3720,3720,3720,3720,0
20240626,161400,244498875,3720,3720,3720,3720,0
20240626,161300,244498875,3720,3720,3720,3720,0
20240626,161200,244498875,3720,3720,3720,3720,0
20240626,161100,244498875,3720,3720,3720,3720,0
20240626,161000,244498875,3720,3720,3720,3720,0
20240626,160900,244498875,3720,3720,3720,3720,0
20240626,160800,244498875,3720,3720,3720,3720,0
20240626,160700,244498875,3720,3720,3720,3720,0
20240626,160600,244498875,3720,3720,3720,3720,0
20240626,160500,244498875,3720,3720,3720,3720,0
20240626,160400,244498875,3720,3720,3720,3720,0
20240626,160300,244498875,3720,3720,3720,3720,0
20240626,160200,244498875,3720,3720,3720,3720,0
20240626,160100,244498875,3720,3720,3720,3720,0
20240626,160000,244498875,3720,3720,3720,3720,0
20240626,155900,244498875,3720,3720,3720,3720,0
20240626,155800,244498875,3720,3720,3720,3720,0
20240626,155700,244498875,3720,3720,3720,3720,0
20240626,155600,244498875,3720,3720,3720,3720,0
20240626,155500,244498875,3720,3720,3720,3720,0
20240626,155400,244498875,3720,3720,3720,3720,0
20240626,155300,244498875,3720,3720,3720,3720,0
20240626,155200,244498875,3720,3720,3720,3720,2393
20240626,155100,244498875,3720,3720,3720,3720,0
20240626,155000,244498875,3720,3720,3720,3720,0
20240626,154900,244498875,3720,3720,3720,3720,0
20240626,154800,244498875,3720,3720,3720,3720,0
20240626,154700,244498875,3720,3720,3720,3720,0
20240626,154600,244498875,3720,3720,3720,3720,0
20240626,154500,244498875,3720,3720,3720,3720,0
20240626,154400,244498875,3720,3720,3720,3720,0
20240626,154300,244498875,3720,3720,3720,3720,0
20240626,154200,244498875,3720,3720,3720,3720,0
20240626,154100,244498875,3720,3720,3720,3720,0
20240626,154000,244498875,3720,3720,3720,3720,0
20240626,153900,244498875,3720,3720,3720,3720,0
20240626,153800,244498875,3720,3720,3720,3720,0
20240626,153700,244498875,3720,3720,3720,3720,0
20240626,153600,244498875,3720,3720,3720,3720,0
20240626,153500,244498875,3720,3720,3720,3720,0
20240626,153400,244498875,3720,3720,3720,3720,0
20240626,153300,244498875,3720,3720,3720,3720,0
20240626,153200,244498875,3720,3720,3720,3720,0
20240626,153100,244498875,3720,3720,3720,3720,0
20240626,153000,244498875,3720,3720,3720,3720,2393
20240626,152900,235596915,3710,3710,3710,3710,0
20240626,152800,235596915,3710,3710,3710,3710,0
20240626,152700,235596915,3710,3710,3710,3710,0
20240626,152600,235596915,3710,3710,3710,3710,0
20240626,152500,235596915,3710,3710,3710,3710,0
20240626,152400,235596915,3710,3710,3710,3710,0
20240626,152300,235596915,3710,3710,3710,3710,0
20240626,152200,235596915,3710,3710,3710,3710,0
20240626,152100,235596915,3710,3710,3710,3710,0
20240626,152000,235596915,3710,3710,3710,3710,0
20240626,151900,235596915,3710,3695,3715,3695,6
20240626,151800,235574710,3695,3700,3715,3695,1034
20240626,151700,231748960,3700,3700,3700,3700,1000
20240626,151600,228048960,3700,3700,3700,3700,640
20240626,151500,225680960,3700,3700,3700,3700,2340
20240626,151400,217022960,3700,3700,3700,3700,4357
20240626,151300,200902060,3715,3715,3715,3715,1
20240626,151200,200898345,3695,3695,3695,3695,0
20240626,151100,200898345,3695,3695,3695,3695,166
20240626,151000,200284975,3715,3700,3715,3695,275
20240626,150900,199268160,3715,3695,3715,3695,339
20240626,150800,198015535,3695,3695,3695,3695,0
20240626,150700,198015535,3695,3695,3695,3695,64
20240626,150600,197779055,3695,3695,3695,3695,0
20240626,150500,197779055,3695,3700,3700,3695,1220
20240626,150400,193267555,3700,3700,3700,3700,162
20240626,150300,192668155,3705,3705,3705,3705,58
20240626,150200,192453265,3715,3715,3715,3715,2
20240626,150100,192445835,3715,3715,3715,3715,0
20240626,150000,192445835,3715,3715,3715,3715,0
20240626,145900,192445835,3715,3715,3715,3715,0
20240626,145800,192445835,3715,3715,3715,3715,0
20240626,145700,192445835,3715,3715,3715,3715,27
20240626,145600,192345530,3715,3715,3715,3715,0
20240626,145500,192345530,3715,3715,3715,3715,1
20240626,145400,192341815,3715,3715,3715,3715,0
20240626,145300,192341815,3715,3715,3715,3715,0
20240626,145200,192341815,3715,3715,3715,3715,0
20240626,145100,192341815,3715,3715,3715,3715,0
20240626,145000,192341815,3715,3715,3715,3715,0
20240626,144900,192341815,3715,3715,3715,3715,0
20240626,144800,192341815,3715,3715,3715,3715,0
20240626,144700,192341815,3715,3715,3715,3715,0
20240626,144600,192341815,3715,3715,3715,3715,0
20240626,144500,192341815,3715,3715,3715,3715,0
20240626,144400,192341815,3715,3715,3715,3715,0
20240626,144300,192341815,3715,3715,3715,3715,3
20240626,144200,192330670,3700,3700,3700,3700,200
20240626,144100,191590670,3715,3715,3715,3715,0
20240626,144000,191590670,3715,3715,3715,3715,0
20240626,143900,191590670,3715,3715,3715,3715,0
20240626,143800,191590670,3715,3715,3715,3715,925
20240626,143700,188154295,3710,3710,3710,3710,0
20240626,143600,188154295,3710,3710,3710,3710,335
20240626,143500,186911445,3705,3705,3705,3705,0
20240626,143400,186911445,3705,3705,3705,3705,10
20240626,143300,186874395,3700,3700,3700,3700,0
20240626,143200,186874395,3700,3700,3700,3700,0
20240626,143100,186874395,3700,3700,3700,3700,0
20240626,143000,186874395,3700,3700,3700,3700,0
20240626,142900,186874395,3700,3700,3700,3700,0
20240626,142800,186874395,3700,3700,3700,3700,0
20240626,142700,186874395,3700,3700,3700,3700,0
20240626,142600,186874395,3700,3700,3700,3700,0
20240626,142500,186874395,3700,3700,3700,3700,0
20240626,142400,186874395,3700,3700,3700,3700,0
20240626,142300,186874395,3700,3700,3700,3700,33
20240626,142200,186752295,3700,3700,3700,3700,15
20240626,142100,186696795,3700,3700,3700,3700,0
20240626,142000,186696795,3700,3700,3700,3700,1
20240626,141900,186693095,3700,3700,3700,3700,0
20240626,141800,186693095,3700,3700,3700,3700,0
20240626,141700,186693095,3700,3700,3700,3700,0
20240626,141600,186693095,3700,3700,3700,3700,0
20240626,141500,186693095,3700,3700,3700,3700,0
20240626,141400,186693095,3700,3700,3700,3700,0
20240626,141300,186693095,3700,3700,3700,3700,346
20240626,141200,185412895,3690,3690,3690,3690,0
20240626,141100,185412895,3690,3690,3690,3690,0
20240626,141000,185412895,3690,3690,3690,3690,0
20240626,140900,185412895,3690,3690,3690,3690,1435
20240626,140800,180117745,3690,3690,3690,3690,10
20240626,140700,180080845,3685,3685,3685,3685,0
20240626,140600,180080845,3685,3685,3685,3685,30
20240626,140500,179970295,3695,3695,3695,3695,0
20240626,140400,179970295,3695,3695,3695,3695,0
20240626,140300,179970295,3695,3695,3695,3695,0
20240626,140200,179970295,3695,3700,3700,3690,3310
20240626,140100,167742445,3710,3700,3710,3700,125
20240626,140000,167279795,3705,3705,3705,3705,0
20240626,135900,167279795,3705,3705,3705,3705,0
20240626,135800,167279795,3705,3710,3710,3705,101
20240626,135700,166905090,3710,3710,3710,3710,0
20240626,135600,166905090,3710,3710,3710,3710,0
20240626,135500,166905090,3710,3710,3710,3710,1
20240626,135400,166901380,3710,3710,3710,3710,0
20240626,135300,166901380,3710,3710,3710,3710,0
20240626,135200,166901380,3710,3710,3710,3710,1
20240626,135100,166897670,3710,3710,3710,3710,0
20240626,135000,166897670,3710,3710,3710,3710,100
20240626,134900,166526670,3710,3710,3710,3710,0
20240626,134800,166526670,3710,3710,3710,3710,0
20240626,134700,166526670,3710,3710,3710,3710,0
20240626,134600,166526670,3710,3710,3710,3710,0
20240626,134500,166526670,3710,3710,3710,3710,0
20240626,134400,166526670,3710,3710,3710,3710,0
20240626,134300,166526670,3710,3710,3710,3710,0
20240626,134200,166526670,3710,3710,3710,3710,0
20240626,134100,166526670,3710,3710,3710,3710,0
20240626,134000,166526670,3710,3710,3710,3710,0
20240626,133900,166526670,3710,3710,3710,3710,0
20240626,133800,166526670,3710,3710,3710,3710,0
20240626,133700,166526670,3710,3710,3710,3710,0
20240626,133600,166526670,3710,3710,3710,3710,0
20240626,133500,166526670,3710,3720,3720,3710,1276
20240626,133400,161780240,3720,3720,3720,3720,11
20240626,133300,161739320,3720,3720,3720,3720,33
20240626,133200,161616560,3720,3720,3720,3720,5
20240626,133100,161597960,3720,3720,3720,3720,3
20240626,133000,161586800,3715,3715,3715,3715,0
20240626,132900,161586800,3715,3715,3715,3715,0
20240626,132800,161586800,3715,3715,3715,3715,0
20240626,132700,161586800,3715,3720,3720,3715,42
20240626,132600,161430700,3700,3700,3700,3700,0
20240626,132500,161430700,3700,3725,3725,3700,502
20240626,132400,159573250,3725,3725,3725,3725,2
20240626,132300,159565800,3725,3725,3725,3725,1
20240626,132200,159562075,3725,3725,3725,3725,0
20240626,132100,159562075,3725,3725,3725,3725,0
20240626,132000,159562075,3725,3725,3725,3725,0
20240626,131900,159562075,3725,3725,3725,3725,0
20240626,131800,159562075,3725,3725,3725,3725,0
20240626,131700,159562075,3725,3725,3725,3725,0
20240626,131600,159562075,3725,3725,3725,3725,0
20240626,131500,159562075,3725,3725,3725,3725,0
20240626,131400,159562075,3725,3725,3725,3725,0
20240626,131300,159562075,3725,3725,3725,3725,0
20240626,131200,159562075,3725,3725,3725,3725,269
20240626,131100,158560050,3700,3700,3700,3700,1
20240626,131000,158556350,3695,3695,3695,3695,0
20240626,130900,158556350,3695,3695,3695,3695,24
20240626,130800,158467670,3695,3695,3695,3695,0
20240626,130700,158467670,3695,3695,3695,3695,0
20240626,130600,158467670,3695,3695,3695,3695,0
20240626,130500,158467670,3695,3695,3695,3695,0
20240626,130400,158467670,3695,3695,3695,3695,0
20240626,130300,158467670,3695,3695,3695,3695,0
20240626,130200,158467670,3695,3695,3695,3695,0
20240626,130100,158467670,3695,3695,3695,3695,0
20240626,130000,158467670,3695,3710,3710,3695,3859
20240626,125900,144197960,3710,3710,3710,3710,0
20240626,125800,144197960,3710,3710,3710,3710,0
20240626,125700,144197960,3710,3710,3710,3710,0
20240626,125600,144197960,3710,3710,3710,3710,0
20240626,125500,144197960,3710,3710,3710,3710,0
20240626,125400,144197960,3710,3710,3710,3710,0
20240626,125300,144197960,3710,3710,3710,3710,0
20240626,125200,144197960,3710,3715,3715,3710,836
20240626,125100,141096395,3710,3710,3710,3710,0
20240626,125000,141096395,3710,3710,3710,3710,0
20240626,124900,141096395,3710,3710,3710,3710,1
20240626,124800,141092685,3725,3725,3725,3725,10
20240626,124700,141055435,3725,3725,3725,3725,0
20240626,124600,141055435,3725,3725,3725,3725,200
20240626,124500,140310435,3725,3725,3725,3725,100
20240626,124400,139937935,3725,3725,3725,3725,0
20240626,124300,139937935,3725,3725,3725,3725,1
20240626,124200,139934210,3715,3715,3715,3715,0
20240626,124100,139934210,3715,3725,3725,3715,786
20240626,124000,137007295,3725,3725,3725,3725,1
20240626,123900,137003570,3715,3725,3725,3715,1111
20240626,123800,132872600,3725,3725,3725,3725,1
20240626,123700,132868875,3715,3725,3725,3715,504
20240626,123600,130993995,3725,3725,3725,3725,11
20240626,123500,130953020,3725,3725,3725,3725,0
20240626,123400,130953020,3725,3725,3725,3725,0
20240626,123300,130953020,3725,3725,3725,3725,2
20240626,123200,130945570,3725,3725,3725,3725,0
20240626,123100,130945570,3725,3725,3725,3720,3
20240626,123000,130934400,3725,3725,3725,3725,1
20240626,122900,130930675,3715,3715,3715,3715,1
20240626,122800,130926960,3720,3720,3720,3720,200
20240626,122700,130182960,3730,3730,3730,3730,0
20240626,122600,130182960,3730,3725,3730,3725,65
20240626,122500,129940785,3710,3710,3725,3710,673
20240626,122400,127440800,3715,3715,3715,3715,28
20240626,122300,127336780,3715,3715,3715,3715,0
20240626,122200,127336780,3715,3715,3715,3715,0
20240626,122100,127336780,3715,3700,3715,3695,1014
20240626,122000,123587720,3715,3710,3715,3705,1483
20240626,121900,118084665,3735,3715,3735,3715,885
20240626,121800,114796695,3745,3745,3745,3745,0
20240626,121700,114796695,3745,3715,3745,3715,2691
20240626,121600,104739645,3715,3715,3715,3715,0
20240626,121500,104739645,3715,3715,3715,3715,0
20240626,121400,104739645,3715,3715,3715,3715,0
20240626,121300,104739645,3715,3715,3715,3715,0
20240626,121200,104739645,3715,3715,3715,3715,0
20240626,121100,104739645,3715,3715,3715,3715,0
20240626,121000,104739645,3715,3715,3715,3715,0
20240626,120900,104739645,3715,3715,3715,3715,332
20240626,120800,103506265,3705,3705,3710,3705,289
20240626,120700,102435510,3690,3690,3690,3690,0
20240626,120600,102435510,3690,3690,3690,3690,0
20240626,120500,102435510,3690,3690,3690,3690,0
20240626,120400,102435510,3690,3690,3690,3690,0
20240626,120300,102435510,3690,3690,3690,3690,0
20240626,120200,102435510,3690,3690,3690,3690,0
20240626,120100,102435510,3690,3690,3690,3690,0
20240626,120000,102435510,3690,3690,3690,3690,0
20240626,115900,102435510,3690,3690,3690,3690,0
20240626,115800,102435510,3690,3690,3690,3690,0
20240626,115700,102435510,3690,3690,3690,3690,0
20240626,115600,102435510,3690,3690,3690,3690,0
20240626,115500,102435510,3690,3690,3690,3690,0
20240626,115400,102435510,3690,3690,3690,3690,0
20240626,115300,102435510,3690,3690,3690,3690,0
20240626,115200,102435510,3690,3690,3690,3690,0
20240626,115100,102435510,3690,3690,3690,3690,1
20240626,115000,102431820,3685,3690,3690,3685,858
20240626,114900,99269820,3685,3685,3685,3685,0
20240626,114800,99269820,3685,3690,3690,3685,7440
20240626,114700,71818420,3690,3690,3690,3690,0
20240626,114600,71818420,3690,3690,3690,3690,0
20240626,114500,71818420,3690,3690,3690,3690,0
20240626,114400,71818420,3690,3690,3690,3690,0
20240626,114300,71818420,3690,3690,3690,3690,0
20240626,114200,71818420,3690,3690,3690,3690,0
20240626,114100,71818420,3690,3690,3690,3690,0
20240626,114000,71818420,3690,3690,3690,3690,0
20240626,113900,71818420,3690,3690,3690,3690,0
20240626,113800,71818420,3690,3690,3690,3690,0
20240626,113700,71818420,3690,3690,3690,3690,0
20240626,113600,71818420,3690,3690,3690,3690,0
20240626,113500,71818420,3690,3690,3690,3690,45
20240626,113400,71652370,3690,3690,3690,3690,0
20240626,113300,71652370,3690,3690,3690,3690,10
20240626,113200,71615470,3690,3690,3690,3690,0
20240626,113100,71615470,3690,3690,3690,3690,0
20240626,113000,71615470,3690,3690,3690,3690,100
20240626,112900,71246470,3690,3690,3690,3690,0
20240626,112800,71246470,3690,3690,3690,3690,0
20240626,112700,71246470,3690,3690,3690,3690,810
20240626,112600,68257570,3690,3690,3690,3690,0
20240626,112500,68257570,3690,3690,3690,3690,0
20240626,112400,68257570,3690,3690,3690,3690,0
20240626,112300,68257570,3690,3690,3690,3690,0
20240626,112200,68257570,3690,3690,3690,3690,0
20240626,112100,68257570,3690,3690,3690,3690,0
20240626,112000,68257570,3690,3690,3690,3690,50
20240626,111900,68073070,3690,3690,3690,3690,1000
20240626,111800,64383070,3720,3720,3720,3720,2
20240626,111700,64375630,3720,3720,3720,3720,0
20240626,111600,64375630,3720,3720,3720,3720,0
20240626,111500,64375630,3720,3720,3720,3720,0
20240626,111400,64375630,3720,3720,3720,3720,20
20240626,111300,64301230,3695,3695,3695,3695,0
20240626,111200,64301230,3695,3695,3695,3695,0
20240626,111100,64301230,3695,3695,3695,3695,0
20240626,111000,64301230,3695,3695,3695,3695,0
20240626,110900,64301230,3695,3695,3695,3695,0
20240626,110800,64301230,3695,3695,3695,3690,955
20240626,110700,60777270,3695,3695,3695,3695,0
20240626,110600,60777270,3695,3695,3695,3695,0
20240626,110500,60777270,3695,3695,3695,3695,0
20240626,110400,60777270,3695,3690,3695,3690,932
20240626,110300,57338185,3695,3695,3695,3695,0
20240626,110200,57338185,3695,3695,3695,3695,0
20240626,110100,57338185,3695,3695,3695,3695,0
20240626,110000,57338185,3695,3700,3700,3695,85
20240626,105900,57023875,3700,3700,3700,3700,0
20240626,105800,57023875,3700,3700,3700,3700,0
20240626,105700,57023875,3700,3700,3700,3700,0
20240626,105600,57023875,3700,3700,3700,3700,5
20240626,105500,57005375,3720,3720,3720,3720,1
20240626,105400,57001655,3700,3700,3700,3700,0
20240626,105300,57001655,3700,3700,3700,3700,0
20240626,105200,57001655,3700,3700,3700,3700,0
20240626,105100,57001655,3700,3700,3700,3700,0
20240626,105000,57001655,3700,3700,3700,3700,0
20240626,104900,57001655,3700,3700,3700,3700,0
20240626,104800,57001655,3700,3700,3700,3700,401
20240626,104700,55517955,3720,3720,3720,3720,0
20240626,104600,55517955,3720,3720,3720,3720,1
20240626,104500,55514235,3700,3700,3700,3700,0
20240626,104400,55514235,3700,3700,3700,3700,8
20240626,104300,55484635,3700,3700,3700,3700,3
20240626,104200,55473535,3700,3720,3720,3700,2
20240626,104100,55466115,3700,3700,3700,3700,0
20240626,104000,55466115,3700,3700,3700,3700,267
20240626,103900,54478215,3720,3720,3720,3720,1
20240626,103800,54474495,3700,3700,3700,3700,0
20240626,103700,54474495,3700,3700,3700,3700,0
20240626,103600,54474495,3700,3700,3700,3700,0
20240626,103500,54474495,3700,3700,3700,3700,0
20240626,103400,54474495,3700,3700,3700,3700,0
20240626,103300,54474495,3700,3700,3700,3700,0
20240626,103200,54474495,3700,3700,3700,3700,0
20240626,103100,54474495,3700,3700,3700,3700,0
20240626,103000,54474495,3700,3700,3700,3700,0
20240626,102900,54474495,3700,3700,3700,3700,0
20240626,102800,54474495,3700,3700,3700,3700,0
20240626,102700,54474495,3700,3700,3700,3700,0
20240626,102600,54474495,3700,3700,3700,3700,0
20240626,102500,54474495,3700,3700,3700,3700,1
20240626,102400,54470795,3700,3700,3700,3700,0
20240626,102300,54470795,3700,3700,3700,3700,1535
20240626,102200,48791295,3705,3705,3705,3705,0
20240626,102100,48791295,3705,3710,3710,3705,1000
20240626,102000,45085390,3710,3710,3710,3710,0
20240626,101900,45085390,3710,3710,3710,3710,0
20240626,101800,45085390,3710,3710,3710,3710,24
20240626,101700,44996350,3720,3720,3720,3720,0
20240626,101600,44996350,3720,3720,3720,3720,0
20240626,101500,44996350,3720,3720,3720,3720,0
20240626,101400,44996350,3720,3720,3720,3720,600
20240626,101300,42764350,3730,3730,3730,3730,0
20240626,101200,42764350,3730,3730,3730,3730,30
20240626,101100,42652450,3730,3730,3730,3730,0
20240626,101000,42652450,3730,3730,3730,3730,0
20240626,100900,42652450,3730,3725,3730,3725,273
20240626,100800,41634345,3725,3725,3725,3725,0
20240626,100700,41634345,3725,3725,3725,3725,32
20240626,100600,41515145,3725,3725,3725,3725,31
20240626,100500,41399670,3725,3725,3725,3725,0
20240626,100400,41399670,3725,3725,3725,3725,369
20240626,100300,40025145,3725,3725,3725,3725,501
20240626,100200,38158920,3725,3725,3725,3725,79
20240626,100100,37864645,3725,3725,3725,3725,0
20240626,100000,37864645,3725,3725,3725,3725,1
20240626,095900,37860920,3730,3730,3730,3705,1725
20240626,095800,31459365,3730,3730,3730,3730,16
20240626,095700,31399685,3730,3730,3730,3730,0
20240626,095600,31399685,3730,3730,3730,3730,6
20240626,095500,31377305,3730,3725,3730,3725,2
20240626,095400,31369850,3720,3720,3720,3720,130
20240626,095300,30886250,3720,3720,3720,3720,0
20240626,095200,30886250,3720,3720,3720,3720,0
20240626,095100,30886250,3720,3720,3720,3720,0
20240626,095000,30886250,3720,3720,3720,3720,70
20240626,094900,30625850,3720,3720,3720,3720,0
20240626,094800,30625850,3720,3720,3720,3720,0
20240626,094700,30625850,3720,3720,3720,3720,332
20240626,094600,29390810,3730,3730,3735,3730,58
20240626,094500,29174200,3740,3740,3740,3740,0
20240626,094400,29174200,3740,3740,3740,3740,0
20240626,094300,29174200,3740,3740,3740,3740,0
20240626,094200,29174200,3740,3740,3740,3740,0
20240626,094100,29174200,3740,3740,3740,3740,10
20240626,094000,29136800,3740,3740,3740,3740,20
20240626,093900,29062000,3720,3720,3720,3720,142
20240626,093800,28533760,3720,3710,3720,3700,1014
20240626,093700,24778755,3710,3710,3710,3710,0
20240626,093600,24778755,3710,3710,3710,3710,0
20240626,093500,24778755,3710,3710,3710,3710,0
20240626,093400,24778755,3710,3710,3710,3710,0
20240626,093300,24778755,3710,3710,3710,3710,0
20240626,093200,24778755,3710,3710,3710,3710,0
20240626,093100,24778755,3710,3710,3710,3710,157
20240626,093000,24196285,3715,3735,3735,3715,1623
20240626,092900,18148425,3730,3725,3730,3720,1061
20240626,092800,14192100,3725,3725,3725,3725,183
20240626,092700,13510425,3725,3725,3725,3725,90
20240626,092600,13175175,3730,3725,3730,3725,268
20240626,092500,12176550,3720,3720,3720,3720,401
20240626,092400,10684830,3715,3710,3715,3710,622
20240626,092300,8374710,3710,3710,3710,3710,0
20240626,092200,8374710,3710,3710,3710,3710,0
20240626,092100,8374710,3710,3710,3710,3710,81
20240626,092000,8074200,3690,3690,3690,3690,0
20240626,091900,8074200,3690,3690,3690,3690,0
20240626,091800,8074200,3690,3690,3690,3690,0
20240626,091700,8074200,3690,3695,3695,3690,528
20240626,091600,6125380,3680,3680,3680,3680,0
20240626,091500,6125380,3680,3680,3680,3680,0
20240626,091400,6125380,3680,3680,3680,3680,0
20240626,091300,6125380,3680,3710,3710,3680,330
20240626,091200,4905580,3710,3710,3710,3710,12
20240626,091100,4861060,3710,3710,3710,3710,0
20240626,091000,4861060,3710,3710,3710,3710,0
20240626,090900,4861060,3710,3710,3710,3710,0
20240626,090800,4861060,3710,3710,3710,3710,0
20240626,090700,4861060,3710,3710,3710,3710,0
20240626,090600,4861060,3710,3710,3710,3710,0
20240626,090500,4861060,3710,3710,3710,3710,500
20240626,090400,3006060,3710,3710,3710,3710,1
20240626,090300,3002350,3710,3710,3710,3710,6
20240626,090200,2980090,3715,3715,3715,3715,0
20240626,090100,2980090,3715,3715,3715,3715,302
20240626,090000,1858160,3715,3670,3720,3670,504