KissMeData/158430/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,202900,182538675,3980,3980,3980,3980,2177
20240626,202800,182538675,3980,3980,3980,3980,0
20240626,202700,182538675,3980,3980,3980,3980,0
20240626,202600,182538675,3980,3980,3980,3980,0
20240626,202500,182538675,3980,3980,3980,3980,0
20240626,202400,182538675,3980,3980,3980,3980,0
20240626,202300,182538675,3980,3980,3980,3980,0
20240626,202200,182538675,3980,3980,3980,3980,0
20240626,202100,182538675,3980,3980,3980,3980,0
20240626,202000,182538675,3980,3980,3980,3980,0
20240626,201900,182538675,3980,3980,3980,3980,0
20240626,201800,182538675,3980,3980,3980,3980,0
20240626,201700,182538675,3980,3980,3980,3980,0
20240626,201600,182538675,3980,3980,3980,3980,0
20240626,201500,182538675,3980,3980,3980,3980,0
20240626,201400,182538675,3980,3980,3980,3980,0
20240626,201300,182538675,3980,3980,3980,3980,0
20240626,201200,182538675,3980,3980,3980,3980,0
20240626,201100,182538675,3980,3980,3980,3980,0
20240626,201000,182538675,3980,3980,3980,3980,0
20240626,200900,182538675,3980,3980,3980,3980,0
20240626,200800,182538675,3980,3980,3980,3980,0
20240626,200700,182538675,3980,3980,3980,3980,0
20240626,200600,182538675,3980,3980,3980,3980,0
20240626,200500,182538675,3980,3980,3980,3980,0
20240626,200400,182538675,3980,3980,3980,3980,0
20240626,200300,182538675,3980,3980,3980,3980,0
20240626,200200,182538675,3980,3980,3980,3980,0
20240626,200100,182538675,3980,3980,3980,3980,0
20240626,200000,182538675,3980,3980,3980,3980,0
20240626,195900,182538675,3980,3980,3980,3980,2177
20240626,195800,182538675,3980,3980,3980,3980,0
20240626,195700,182538675,3980,3980,3980,3980,0
20240626,195600,182538675,3980,3980,3980,3980,0
20240626,195500,182538675,3980,3980,3980,3980,0
20240626,195400,182538675,3980,3980,3980,3980,0
20240626,195300,182538675,3980,3980,3980,3980,0
20240626,195200,182538675,3980,3980,3980,3980,0
20240626,195100,182538675,3980,3980,3980,3980,0
20240626,195000,182538675,3980,3980,3980,3980,0
20240626,194900,182538675,3980,3980,3980,3980,0
20240626,194800,182538675,3980,3980,3980,3980,0
20240626,194700,182538675,3980,3980,3980,3980,0
20240626,194600,182538675,3980,3980,3980,3980,0
20240626,194500,182538675,3980,3980,3980,3980,0
20240626,194400,182538675,3980,3980,3980,3980,0
20240626,194300,182538675,3980,3980,3980,3980,0
20240626,194200,182538675,3980,3980,3980,3980,0
20240626,194100,182538675,3980,3980,3980,3980,0
20240626,194000,182538675,3980,3980,3980,3980,0
20240626,193900,182538675,3980,3980,3980,3980,0
20240626,193800,182538675,3980,3980,3980,3980,0
20240626,193700,182538675,3980,3980,3980,3980,0
20240626,193600,182538675,3980,3980,3980,3980,0
20240626,193500,182538675,3980,3980,3980,3980,0
20240626,193400,182538675,3980,3980,3980,3980,0
20240626,193300,182538675,3980,3980,3980,3980,0
20240626,193200,182538675,3980,3980,3980,3980,0
20240626,193100,182538675,3980,3980,3980,3980,0
20240626,193000,182538675,3980,3980,3980,3980,0
20240626,192900,182538675,3980,3980,3980,3980,2177
20240626,192800,182538675,3980,3980,3980,3980,0
20240626,192700,182538675,3980,3980,3980,3980,0
20240626,192600,182538675,3980,3980,3980,3980,0
20240626,192500,182538675,3980,3980,3980,3980,0
20240626,192400,182538675,3980,3980,3980,3980,0
20240626,192300,182538675,3980,3980,3980,3980,0
20240626,192200,182538675,3980,3980,3980,3980,0
20240626,192100,182538675,3980,3980,3980,3980,0
20240626,192000,182538675,3980,3980,3980,3980,0
20240626,191900,182538675,3980,3980,3980,3980,0
20240626,191800,182538675,3980,3980,3980,3980,0
20240626,191700,182538675,3980,3980,3980,3980,0
20240626,191600,182538675,3980,3980,3980,3980,0
20240626,191500,182538675,3980,3980,3980,3980,0
20240626,191400,182538675,3980,3980,3980,3980,0
20240626,191300,182538675,3980,3980,3980,3980,0
20240626,191200,182538675,3980,3980,3980,3980,0
20240626,191100,182538675,3980,3980,3980,3980,0
20240626,191000,182538675,3980,3980,3980,3980,0
20240626,190900,182538675,3980,3980,3980,3980,0
20240626,190800,182538675,3980,3980,3980,3980,0
20240626,190700,182538675,3980,3980,3980,3980,0
20240626,190600,182538675,3980,3980,3980,3980,0
20240626,190500,182538675,3980,3980,3980,3980,0
20240626,190400,182538675,3980,3980,3980,3980,0
20240626,190300,182538675,3980,3980,3980,3980,0
20240626,190200,182538675,3980,3980,3980,3980,0
20240626,190100,182538675,3980,3980,3980,3980,0
20240626,190000,182538675,3980,3980,3980,3980,0
20240626,185900,182538675,3980,3980,3980,3980,2177
20240626,185800,182538675,3980,3980,3980,3980,0
20240626,185700,182538675,3980,3980,3980,3980,0
20240626,185600,182538675,3980,3980,3980,3980,0
20240626,185500,182538675,3980,3980,3980,3980,0
20240626,185400,182538675,3980,3980,3980,3980,0
20240626,185300,182538675,3980,3980,3980,3980,0
20240626,185200,182538675,3980,3980,3980,3980,0
20240626,185100,182538675,3980,3980,3980,3980,0
20240626,185000,182538675,3980,3980,3980,3980,0
20240626,184900,182538675,3980,3980,3980,3980,0
20240626,184800,182538675,3980,3980,3980,3980,0
20240626,184700,182538675,3980,3980,3980,3980,0
20240626,184600,182538675,3980,3980,3980,3980,0
20240626,184500,182538675,3980,3980,3980,3980,0
20240626,184400,182538675,3980,3980,3980,3980,0
20240626,184300,182538675,3980,3980,3980,3980,0
20240626,184200,182538675,3980,3980,3980,3980,0
20240626,184100,182538675,3980,3980,3980,3980,0
20240626,184000,182538675,3980,3980,3980,3980,0
20240626,183900,182538675,3980,3980,3980,3980,0
20240626,183800,182538675,3980,3980,3980,3980,0
20240626,183700,182538675,3980,3980,3980,3980,0
20240626,183600,182538675,3980,3980,3980,3980,0
20240626,183500,182538675,3980,3980,3980,3980,0
20240626,183400,182538675,3980,3980,3980,3980,0
20240626,183300,182538675,3980,3980,3980,3980,0
20240626,183200,182538675,3980,3980,3980,3980,0
20240626,183100,182538675,3980,3980,3980,3980,0
20240626,183000,182538675,3980,3980,3980,3980,0
20240626,182900,182538675,3980,3980,3980,3980,2177
20240626,182800,182538675,3980,3980,3980,3980,0
20240626,182700,182538675,3980,3980,3980,3980,0
20240626,182600,182538675,3980,3980,3980,3980,0
20240626,182500,182538675,3980,3980,3980,3980,0
20240626,182400,182538675,3980,3980,3980,3980,0
20240626,182300,182538675,3980,3980,3980,3980,0
20240626,182200,182538675,3980,3980,3980,3980,0
20240626,182100,182538675,3980,3980,3980,3980,0
20240626,182000,182538675,3980,3980,3980,3980,0
20240626,181900,182538675,3980,3980,3980,3980,0
20240626,181800,182538675,3980,3980,3980,3980,0
20240626,181700,182538675,3980,3980,3980,3980,0
20240626,181600,182538675,3980,3980,3980,3980,0
20240626,181500,182538675,3980,3980,3980,3980,0
20240626,181400,182538675,3980,3980,3980,3980,0
20240626,181300,182538675,3980,3980,3980,3980,0
20240626,181200,182538675,3980,3980,3980,3980,0
20240626,181100,182538675,3980,3980,3980,3980,0
20240626,181000,182538675,3980,3980,3980,3980,0
20240626,180900,182538675,3980,3980,3980,3980,0
20240626,180800,182538675,3980,3980,3980,3980,0
20240626,180700,182538675,3980,3980,3980,3980,0
20240626,180600,182538675,3980,3980,3980,3980,0
20240626,180500,182538675,3980,3980,3980,3980,0
20240626,180400,182538675,3980,3980,3980,3980,0
20240626,180300,182538675,3980,3980,3980,3980,0
20240626,180200,182538675,3980,3980,3980,3980,0
20240626,180100,182538675,3980,3980,3980,3980,0
20240626,180000,182538675,3980,3980,3980,3980,0
20240626,175900,182538675,3980,3980,3980,3980,2177
20240626,175800,182538675,3980,3980,3980,3980,0
20240626,175700,182538675,3980,3980,3980,3980,0
20240626,175600,182538675,3980,3980,3980,3980,0
20240626,175500,182538675,3980,3980,3980,3980,0
20240626,175400,182538675,3980,3980,3980,3980,0
20240626,175300,182538675,3980,3980,3980,3980,0
20240626,175200,182538675,3980,3980,3980,3980,0
20240626,175100,182538675,3980,3980,3980,3980,0
20240626,175000,182538675,3980,3980,3980,3980,0
20240626,174900,182538675,3980,3980,3980,3980,0
20240626,174800,182538675,3980,3980,3980,3980,0
20240626,174700,182538675,3980,3980,3980,3980,0
20240626,174600,182538675,3980,3980,3980,3980,0
20240626,174500,182538675,3980,3980,3980,3980,0
20240626,174400,182538675,3980,3980,3980,3980,0
20240626,174300,182538675,3980,3980,3980,3980,0
20240626,174200,182538675,3980,3980,3980,3980,0
20240626,174100,182538675,3980,3980,3980,3980,0
20240626,174000,182538675,3980,3980,3980,3980,0
20240626,173900,182538675,3980,3980,3980,3980,0
20240626,173800,182538675,3980,3980,3980,3980,0
20240626,173700,182538675,3980,3980,3980,3980,0
20240626,173600,182538675,3980,3980,3980,3980,0
20240626,173500,182538675,3980,3980,3980,3980,0
20240626,173400,182538675,3980,3980,3980,3980,0
20240626,173300,182538675,3980,3980,3980,3980,0
20240626,173200,182538675,3980,3980,3980,3980,0
20240626,173100,182538675,3980,3980,3980,3980,0
20240626,173000,182538675,3980,3980,3980,3980,0
20240626,172900,182538675,3980,3980,3980,3980,2177
20240626,172800,182538675,3980,3980,3980,3980,0
20240626,172700,182538675,3980,3980,3980,3980,0
20240626,172600,182538675,3980,3980,3980,3980,0
20240626,172500,182538675,3980,3980,3980,3980,0
20240626,172400,182538675,3980,3980,3980,3980,0
20240626,172300,182538675,3980,3980,3980,3980,0
20240626,172200,182538675,3980,3980,3980,3980,0
20240626,172100,182538675,3980,3980,3980,3980,0
20240626,172000,182538675,3980,3980,3980,3980,0
20240626,171900,182538675,3980,3980,3980,3980,0
20240626,171800,182538675,3980,3980,3980,3980,0
20240626,171700,182538675,3980,3980,3980,3980,0
20240626,171600,182538675,3980,3980,3980,3980,0
20240626,171500,182538675,3980,3980,3980,3980,0
20240626,171400,182538675,3980,3980,3980,3980,0
20240626,171300,182538675,3980,3980,3980,3980,0
20240626,171200,182538675,3980,3980,3980,3980,0
20240626,171100,182538675,3980,3980,3980,3980,0
20240626,171000,182538675,3980,3980,3980,3980,0
20240626,170900,182538675,3980,3980,3980,3980,0
20240626,170800,182538675,3980,3980,3980,3980,0
20240626,170700,182538675,3980,3980,3980,3980,0
20240626,170600,182538675,3980,3980,3980,3980,0
20240626,170500,182538675,3980,3980,3980,3980,0
20240626,170400,182538675,3980,3980,3980,3980,0
20240626,170300,182538675,3980,3980,3980,3980,0
20240626,170200,182538675,3980,3980,3980,3980,0
20240626,170100,182538675,3980,3980,3980,3980,0
20240626,170000,182538675,3980,3980,3980,3980,0
20240626,165900,182538675,3980,3980,3980,3980,2177
20240626,165800,182538675,3980,3980,3980,3980,0
20240626,165700,182538675,3980,3980,3980,3980,0
20240626,165600,182538675,3980,3980,3980,3980,0
20240626,165500,182538675,3980,3980,3980,3980,0
20240626,165400,182538675,3980,3980,3980,3980,0
20240626,165300,182538675,3980,3980,3980,3980,0
20240626,165200,182538675,3980,3980,3980,3980,0
20240626,165100,182538675,3980,3980,3980,3980,0
20240626,165000,182538675,3980,3980,3980,3980,0
20240626,164900,182538675,3980,3980,3980,3980,0
20240626,164800,182538675,3980,3980,3980,3980,0
20240626,164700,182538675,3980,3980,3980,3980,0
20240626,164600,182538675,3980,3980,3980,3980,0
20240626,164500,182538675,3980,3980,3980,3980,0
20240626,164400,182538675,3980,3980,3980,3980,0
20240626,164300,182538675,3980,3980,3980,3980,0
20240626,164200,182538675,3980,3980,3980,3980,0
20240626,164100,182538675,3980,3980,3980,3980,0
20240626,164000,182538675,3980,3980,3980,3980,0
20240626,163900,182538675,3980,3980,3980,3980,0
20240626,163800,182538675,3980,3980,3980,3980,0
20240626,163700,182538675,3980,3980,3980,3980,0
20240626,163600,182538675,3980,3980,3980,3980,0
20240626,163500,182538675,3980,3980,3980,3980,0
20240626,163400,182538675,3980,3980,3980,3980,0
20240626,163300,182538675,3980,3980,3980,3980,0
20240626,163200,182538675,3980,3980,3980,3980,0
20240626,163100,182538675,3980,3980,3980,3980,0
20240626,163000,182538675,3980,3980,3980,3980,0
20240626,162900,182538675,3980,3980,3980,3980,2177
20240626,162800,182538675,3980,3980,3980,3980,0
20240626,162700,182538675,3980,3980,3980,3980,0
20240626,162600,182538675,3980,3980,3980,3980,0
20240626,162500,182538675,3980,3980,3980,3980,0
20240626,162400,182538675,3980,3980,3980,3980,0
20240626,162300,182538675,3980,3980,3980,3980,0
20240626,162200,182538675,3980,3980,3980,3980,0
20240626,162100,182538675,3980,3980,3980,3980,0
20240626,162000,182538675,3980,3980,3980,3980,0
20240626,161900,182538675,3980,3980,3980,3980,0
20240626,161800,182538675,3980,3980,3980,3980,0
20240626,161700,182538675,3980,3980,3980,3980,0
20240626,161600,182538675,3980,3980,3980,3980,0
20240626,161500,182538675,3980,3980,3980,3980,0
20240626,161400,182538675,3980,3980,3980,3980,0
20240626,161300,182538675,3980,3980,3980,3980,0
20240626,161200,182538675,3980,3980,3980,3980,0
20240626,161100,182538675,3980,3980,3980,3980,0
20240626,161000,182538675,3980,3980,3980,3980,0
20240626,160900,182538675,3980,3980,3980,3980,0
20240626,160800,182538675,3980,3980,3980,3980,0
20240626,160700,182538675,3980,3980,3980,3980,0
20240626,160600,182538675,3980,3980,3980,3980,0
20240626,160500,182538675,3980,3980,3980,3980,0
20240626,160400,182538675,3980,3980,3980,3980,0
20240626,160300,182538675,3980,3980,3980,3980,0
20240626,160200,182538675,3980,3980,3980,3980,0
20240626,160100,182538675,3980,3980,3980,3980,0
20240626,160000,182538675,3980,3980,3980,3980,0
20240626,155900,182538675,3980,3980,3980,3980,2177
20240626,155800,182538675,3980,3980,3980,3980,0
20240626,155700,182538675,3980,3980,3980,3980,0
20240626,155600,182538675,3980,3980,3980,3980,0
20240626,155500,182538675,3980,3980,3980,3980,0
20240626,155400,182538675,3980,3980,3980,3980,0
20240626,155300,182538675,3980,3980,3980,3980,0
20240626,155200,182538675,3980,3980,3980,3980,0
20240626,155100,182538675,3980,3980,3980,3980,0
20240626,155000,182538675,3980,3980,3980,3980,0
20240626,154900,182538675,3980,3980,3980,3980,0
20240626,154800,182538675,3980,3980,3980,3980,0
20240626,154700,182538675,3980,3980,3980,3980,0
20240626,154600,182538675,3980,3980,3980,3980,0
20240626,154500,182538675,3980,3980,3980,3980,0
20240626,154400,182538675,3980,3980,3980,3980,0
20240626,154300,182538675,3980,3980,3980,3980,0
20240626,154200,182538675,3980,3980,3980,3980,0
20240626,154100,182538675,3980,3980,3980,3980,0
20240626,154000,182538675,3980,3980,3980,3980,0
20240626,153900,182538675,3980,3980,3980,3980,0
20240626,153800,182538675,3980,3980,3980,3980,0
20240626,153700,182538675,3980,3980,3980,3980,0
20240626,153600,182538675,3980,3980,3980,3980,0
20240626,153500,182538675,3980,3980,3980,3980,0
20240626,153400,182538675,3980,3980,3980,3980,0
20240626,153300,182538675,3980,3980,3980,3980,0
20240626,153200,182538675,3980,3980,3980,3980,0
20240626,153100,182538675,3980,3980,3980,3980,0
20240626,153000,182538675,3980,3980,3980,3980,2177
20240626,152900,173874215,3965,3965,3965,3965,0
20240626,152800,173874215,3965,3965,3965,3965,0
20240626,152700,173874215,3965,3965,3965,3965,0
20240626,152600,173874215,3965,3965,3965,3965,0
20240626,152500,173874215,3965,3965,3965,3965,0
20240626,152400,173874215,3965,3965,3965,3965,0
20240626,152300,173874215,3965,3965,3965,3965,0
20240626,152200,173874215,3965,3965,3965,3965,0
20240626,152100,173874215,3965,3965,3965,3965,0
20240626,152000,173874215,3965,3965,3965,3965,0
20240626,151900,173874215,3965,3950,3965,3945,2215
20240626,151800,165131285,3960,3960,3960,3960,112
20240626,151700,164687765,3965,3950,3965,3950,1501
20240626,151600,158758790,3955,3955,3955,3955,1
20240626,151500,158754835,3955,3955,3955,3955,1
20240626,151400,158750880,3950,3950,3950,3950,593
20240626,151300,156408530,3955,3955,3955,3955,1
20240626,151200,156404575,3950,3950,3950,3950,0
20240626,151100,156404575,3950,3950,3950,3950,176
20240626,151000,155709375,3955,3955,3955,3955,1
20240626,150900,155705420,3945,3945,3945,3945,0
20240626,150800,155705420,3945,3950,3950,3945,1000
20240626,150700,151758950,3960,3960,3960,3960,3
20240626,150600,151747070,3950,3960,3960,3950,2597
20240626,150500,141480930,3960,3960,3960,3960,39
20240626,150400,141326490,3965,3965,3965,3965,0
20240626,150300,141326490,3965,3965,3965,3965,0
20240626,150200,141326490,3965,3965,3965,3965,0
20240626,150100,141326490,3965,3965,3965,3965,0
20240626,150000,141326490,3965,3965,3965,3965,0
20240626,145900,141326490,3965,3965,3965,3965,1
20240626,145800,141322525,3955,3955,3955,3955,37
20240626,145700,141176190,3965,3965,3965,3965,51
20240626,145600,140973975,3965,3965,3965,3965,1
20240626,145500,140970010,3965,3955,3965,3955,254
20240626,145400,139964170,3950,3950,3950,3950,0
20240626,145300,139964170,3950,3950,3950,3950,0
20240626,145200,139964170,3950,3950,3950,3950,34
20240626,145100,139829870,3960,3960,3960,3960,1
20240626,145000,139825910,3960,3960,3960,3960,95
20240626,144900,139449710,3955,3955,3955,3955,177
20240626,144800,138749675,3955,3955,3955,3955,5
20240626,144700,138729900,3955,3955,3955,3955,150
20240626,144600,138136650,3955,3955,3955,3955,0
20240626,144500,138136650,3955,3955,3955,3955,57
20240626,144400,137911215,3955,3955,3955,3955,0
20240626,144300,137911215,3955,3955,3955,3955,500
20240626,144200,135933715,3950,3950,3950,3950,0
20240626,144100,135933715,3950,3950,3950,3950,0
20240626,144000,135933715,3950,3950,3950,3950,0
20240626,143900,135933715,3950,3950,3950,3950,0
20240626,143800,135933715,3950,3950,3950,3950,0
20240626,143700,135933715,3950,3950,3950,3950,0
20240626,143600,135933715,3950,3950,3950,3950,715
20240626,143500,133109465,3955,3955,3955,3955,109
20240626,143400,132678370,3955,3955,3955,3955,154
20240626,143300,132069300,3955,3955,3955,3955,0
20240626,143200,132069300,3955,3955,3955,3955,0
20240626,143100,132069300,3955,3955,3955,3955,17
20240626,143000,132002065,3950,3950,3950,3950,0
20240626,142900,132002065,3950,3960,3960,3950,365
20240626,142800,130558890,3960,3955,3960,3955,6
20240626,142700,130535135,3970,3970,3970,3955,1017
20240626,142600,126511550,3960,3960,3960,3960,700
20240626,142500,123739550,3970,3970,3970,3970,2
20240626,142400,123731610,3965,3960,3965,3960,300
20240626,142300,122542680,3960,3960,3960,3960,0
20240626,142200,122542680,3960,3970,3970,3960,407
20240626,142100,120930670,3970,3970,3970,3970,100
20240626,142000,120533670,3970,3970,3970,3970,129
20240626,141900,120021540,3970,3970,3970,3970,145
20240626,141800,119445890,3975,3975,3975,3975,0
20240626,141700,119445890,3975,3975,3975,3975,220
20240626,141600,118571390,3975,3975,3975,3975,0
20240626,141500,118571390,3975,3975,3975,3975,0
20240626,141400,118571390,3975,3975,3975,3975,0
20240626,141300,118571390,3975,3975,3975,3975,329
20240626,141200,117263615,3975,3975,3975,3975,0
20240626,141100,117263615,3975,3975,3975,3975,2
20240626,141000,117255665,3970,3970,3970,3970,59
20240626,140900,117021435,3970,3970,3970,3970,0
20240626,140800,117021435,3970,3970,3970,3970,51
20240626,140700,116818965,3970,3970,3970,3970,0
20240626,140600,116818965,3970,3970,3970,3970,5
20240626,140500,116799115,3960,3960,3960,3960,0
20240626,140400,116799115,3960,3960,3960,3960,0
20240626,140300,116799115,3960,3960,3960,3960,0
20240626,140200,116799115,3960,3960,3960,3960,0
20240626,140100,116799115,3960,3960,3960,3960,0
20240626,140000,116799115,3960,3960,3960,3960,0
20240626,135900,116799115,3960,3960,3960,3960,0
20240626,135800,116799115,3960,3960,3960,3960,0
20240626,135700,116799115,3960,3960,3960,3960,0
20240626,135600,116799115,3960,3965,3965,3960,226
20240626,135500,115903035,3965,3965,3965,3965,20
20240626,135400,115823735,3965,3965,3965,3965,0
20240626,135300,115823735,3965,3965,3965,3965,0
20240626,135200,115823735,3965,3965,3965,3965,99
20240626,135100,115431200,3965,3970,3970,3965,184
20240626,135000,114700790,3970,3970,3970,3970,0
20240626,134900,114700790,3970,3970,3970,3970,0
20240626,134800,114700790,3970,3970,3970,3970,4
20240626,134700,114684910,3970,3970,3970,3970,0
20240626,134600,114684910,3970,3970,3970,3970,0
20240626,134500,114684910,3970,3970,3970,3970,0
20240626,134400,114684910,3970,3970,3970,3970,0
20240626,134300,114684910,3970,3970,3970,3970,156
20240626,134200,114065590,3980,3980,3980,3980,0
20240626,134100,114065590,3980,3980,3980,3980,102
20240626,134000,113659630,3985,3985,3985,3985,0
20240626,133900,113659630,3985,3985,3985,3985,0
20240626,133800,113659630,3985,3985,3985,3985,54
20240626,133700,113444440,3985,3985,3985,3985,0
20240626,133600,113444440,3985,3985,3985,3985,0
20240626,133500,113444440,3985,3985,3985,3985,21
20240626,133400,113360755,3985,3985,3985,3985,111
20240626,133300,112918420,3985,3985,3985,3985,0
20240626,133200,112918420,3985,3975,3985,3975,55
20240626,133100,112699725,3975,3980,3980,3975,96
20240626,133000,112317655,3980,3980,3980,3980,37
20240626,132900,112170395,3980,3980,3980,3980,0
20240626,132800,112170395,3980,3980,3980,3980,2
20240626,132700,112162435,3980,3980,3980,3980,241
20240626,132600,111203255,3980,3980,3980,3980,0
20240626,132500,111203255,3980,3980,3980,3980,10
20240626,132400,111163455,3980,3980,3980,3980,214
20240626,132300,110311735,3980,3980,3980,3980,0
20240626,132200,110311735,3980,3980,3980,3980,0
20240626,132100,110311735,3980,3980,3980,3980,0
20240626,132000,110311735,3980,3980,3980,3980,157
20240626,131900,109686875,3980,3980,3980,3980,0
20240626,131800,109686875,3980,3980,3980,3980,0
20240626,131700,109686875,3980,3980,3980,3980,1
20240626,131600,109682895,3960,3965,3965,3960,15
20240626,131500,109623480,3960,3960,3960,3960,0
20240626,131400,109623480,3960,3960,3960,3960,0
20240626,131300,109623480,3960,3960,3960,3960,0
20240626,131200,109623480,3960,3960,3960,3960,0
20240626,131100,109623480,3960,3965,3965,3960,50
20240626,131000,109425405,3980,3980,3980,3980,62
20240626,130900,109178645,3980,3980,3980,3980,0
20240626,130800,109178645,3980,3980,3980,3980,0
20240626,130700,109178645,3980,3980,3980,3980,0
20240626,130600,109178645,3980,3980,3980,3980,83
20240626,130500,108848305,3980,3980,3980,3980,0
20240626,130400,108848305,3980,3980,3980,3980,0
20240626,130300,108848305,3980,3975,3980,3975,96
20240626,130200,108466580,3980,3980,3980,3980,0
20240626,130100,108466580,3980,3980,3980,3980,0
20240626,130000,108466580,3980,3980,3980,3980,0
20240626,125900,108466580,3980,3975,3980,3975,297
20240626,125800,107285990,3975,3965,3975,3965,5225
20240626,125700,86568835,3975,3975,3975,3975,2
20240626,125600,86560885,3975,3975,3975,3975,146
20240626,125500,85980535,3975,3975,3975,3975,0
20240626,125400,85980535,3975,3975,3975,3975,3
20240626,125300,85968610,3970,3970,3970,3970,0
20240626,125200,85968610,3970,3970,3970,3970,144
20240626,125100,85396930,3970,3970,3970,3970,0
20240626,125000,85396930,3970,3970,3970,3970,200
20240626,124900,84602930,3960,3960,3960,3960,0
20240626,124800,84602930,3960,3960,3960,3960,0
20240626,124700,84602930,3960,3960,3960,3960,0
20240626,124600,84602930,3960,3960,3960,3960,0
20240626,124500,84602930,3960,3960,3960,3960,0
20240626,124400,84602930,3960,3960,3960,3960,0
20240626,124300,84602930,3960,3960,3960,3960,0
20240626,124200,84602930,3960,3960,3960,3960,0
20240626,124100,84602930,3960,3960,3960,3960,768
20240626,124000,81561650,3960,3960,3960,3960,0
20240626,123900,81561650,3960,3960,3960,3960,0
20240626,123800,81561650,3960,3960,3960,3960,339
20240626,123700,80219210,3960,3960,3960,3960,0
20240626,123600,80219210,3960,3960,3960,3960,2
20240626,123500,80211290,3960,3960,3960,3960,210
20240626,123400,79379690,3960,3960,3960,3960,0
20240626,123300,79379690,3960,3960,3960,3960,0
20240626,123200,79379690,3960,3960,3960,3960,0
20240626,123100,79379690,3960,3960,3960,3960,105
20240626,123000,78963890,3960,3960,3960,3960,0
20240626,122900,78963890,3960,3960,3960,3960,100
20240626,122800,78567890,3960,3960,3960,3960,0
20240626,122700,78567890,3960,3960,3960,3960,59
20240626,122600,78334250,3960,3960,3960,3960,24
20240626,122500,78239210,3955,3955,3955,3955,0
20240626,122400,78239210,3955,3955,3955,3955,0
20240626,122300,78239210,3955,3955,3955,3955,0
20240626,122200,78239210,3955,3955,3955,3955,0
20240626,122100,78239210,3955,3955,3955,3955,0
20240626,122000,78239210,3955,3955,3955,3955,74
20240626,121900,77946540,3955,3955,3955,3955,126
20240626,121800,77448210,3955,3955,3955,3955,0
20240626,121700,77448210,3955,3955,3955,3955,0
20240626,121600,77448210,3955,3955,3955,3955,648
20240626,121500,74885370,3960,3960,3960,3960,0
20240626,121400,74885370,3960,3960,3960,3960,95
20240626,121300,74509170,3960,3960,3960,3960,0
20240626,121200,74509170,3960,3960,3960,3960,0
20240626,121100,74509170,3960,3970,3970,3960,454
20240626,121000,72711210,3960,3960,3960,3960,0
20240626,120900,72711210,3960,3960,3960,3960,0
20240626,120800,72711210,3960,3970,3970,3960,21
20240626,120700,72627850,3970,3970,3970,3970,0
20240626,120600,72627850,3970,3970,3970,3970,95
20240626,120500,72250700,3970,3965,3970,3965,138
20240626,120400,71703515,3965,3965,3965,3965,0
20240626,120300,71703515,3965,3965,3965,3965,0
20240626,120200,71703515,3965,3965,3965,3965,224
20240626,120100,70815355,3970,3970,3970,3970,0
20240626,120000,70815355,3970,3970,3970,3970,0
20240626,115900,70815355,3970,3970,3970,3970,74
20240626,115800,70521575,3970,3970,3970,3970,0
20240626,115700,70521575,3970,3970,3970,3970,0
20240626,115600,70521575,3970,3970,3970,3970,195
20240626,115500,69747425,3970,3970,3970,3970,0
20240626,115400,69747425,3970,3970,3970,3970,0
20240626,115300,69747425,3970,3970,3970,3970,0
20240626,115200,69747425,3970,3970,3970,3970,0
20240626,115100,69747425,3970,3970,3970,3970,0
20240626,115000,69747425,3970,3970,3970,3970,0
20240626,114900,69747425,3970,3975,3975,3970,77
20240626,114800,69441470,3975,3975,3975,3975,0
20240626,114700,69441470,3975,3975,3975,3975,0
20240626,114600,69441470,3975,3975,3975,3975,0
20240626,114500,69441470,3975,3975,3975,3975,175
20240626,114400,68745845,3970,3970,3970,3970,96
20240626,114300,68364725,3970,3970,3970,3970,0
20240626,114200,68364725,3970,3970,3970,3970,0
20240626,114100,68364725,3970,3970,3970,3970,0
20240626,114000,68364725,3970,3970,3970,3970,0
20240626,113900,68364725,3970,3970,3970,3970,21
20240626,113800,68281355,3970,3970,3970,3970,101
20240626,113700,67880385,3970,3970,3970,3970,0
20240626,113600,67880385,3970,3970,3970,3970,3
20240626,113500,67868475,3960,3960,3960,3960,34
20240626,113400,67733835,3960,3960,3960,3960,0
20240626,113300,67733835,3960,3960,3960,3960,0
20240626,113200,67733835,3960,3960,3960,3960,166
20240626,113100,67076475,3960,3960,3960,3960,100
20240626,113000,66680475,3970,3970,3970,3970,0
20240626,112900,66680475,3970,3970,3970,3970,0
20240626,112800,66680475,3970,3970,3970,3970,197
20240626,112700,65898385,3970,3970,3970,3970,9
20240626,112600,65862655,3960,3960,3960,3960,0
20240626,112500,65862655,3960,3960,3960,3960,0
20240626,112400,65862655,3960,3960,3960,3960,0
20240626,112300,65862655,3960,3960,3960,3960,0
20240626,112200,65862655,3960,3960,3960,3960,0
20240626,112100,65862655,3960,3960,3960,3960,0
20240626,112000,65862655,3960,3960,3960,3960,55
20240626,111900,65644855,3955,3955,3955,3955,0
20240626,111800,65644855,3955,3955,3955,3955,0
20240626,111700,65644855,3955,3960,3960,3955,700
20240626,111600,62873640,3965,3965,3965,3965,62
20240626,111500,62627810,3970,3970,3970,3970,10
20240626,111400,62588110,3965,3965,3965,3965,400
20240626,111300,61002110,3965,3975,3975,3965,476
20240626,111200,59113785,3975,3975,3975,3975,0
20240626,111100,59113785,3975,3975,3975,3975,0
20240626,111000,59113785,3975,3975,3975,3975,150
20240626,110900,58517535,3975,3975,3975,3975,0
20240626,110800,58517535,3975,3975,3975,3975,0
20240626,110700,58517535,3975,3975,3975,3975,54
20240626,110600,58302885,3970,3970,3970,3970,0
20240626,110500,58302885,3970,3970,3970,3970,0
20240626,110400,58302885,3970,3970,3970,3970,0
20240626,110300,58302885,3970,3970,3970,3970,0
20240626,110200,58302885,3970,3970,3970,3970,0
20240626,110100,58302885,3970,3970,3970,3970,1
20240626,110000,58298915,3970,3970,3970,3970,55
20240626,105900,58080565,3970,3970,3970,3970,10
20240626,105800,58040865,3970,3970,3975,3970,704
20240626,105700,55245865,3975,3975,3975,3975,0
20240626,105600,55245865,3975,3970,3975,3970,510
20240626,105500,53221115,3970,3970,3970,3970,50
20240626,105400,53022615,3970,3970,3970,3970,0
20240626,105300,53022615,3970,3970,3970,3970,0
20240626,105200,53022615,3970,3970,3970,3970,135
20240626,105100,52486665,3975,3975,3975,3975,124
20240626,105000,51993765,3975,3975,3975,3975,0
20240626,104900,51993765,3975,3975,3975,3975,0
20240626,104800,51993765,3975,3975,3975,3975,5
20240626,104700,51973890,3980,3980,3980,3980,0
20240626,104600,51973890,3980,3975,3980,3975,157
20240626,104500,51349760,3975,3975,3975,3975,24
20240626,104400,51254360,3970,3970,3970,3970,386
20240626,104300,49721940,3970,3970,3970,3970,0
20240626,104200,49721940,3970,3970,3970,3970,100
20240626,104100,49324940,3970,3970,3970,3970,0
20240626,104000,49324940,3970,3970,3970,3970,0
20240626,103900,49324940,3970,3970,3970,3970,40
20240626,103800,49166140,3975,3975,3975,3975,87
20240626,103700,48820315,3975,3975,3975,3975,0
20240626,103600,48820315,3975,3975,3975,3975,0
20240626,103500,48820315,3975,3975,3975,3975,289
20240626,103400,47671540,3975,3970,3975,3970,25
20240626,103300,47572275,3975,3975,3975,3975,0
20240626,103200,47572275,3975,3975,3975,3975,0
20240626,103100,47572275,3975,3970,3975,3970,268
20240626,103000,46507670,3975,3975,3975,3975,0
20240626,102900,46507670,3975,3975,3975,3975,1
20240626,102800,46503695,3975,3975,3975,3975,384
20240626,102700,44977295,3980,3975,3980,3975,35
20240626,102600,44838165,3975,3975,3975,3975,0
20240626,102500,44838165,3975,3975,3975,3975,0
20240626,102400,44838165,3975,3975,3975,3975,104
20240626,102300,44424765,3975,3975,3975,3975,0
20240626,102200,44424765,3975,3975,3975,3975,0
20240626,102100,44424765,3975,3975,3975,3975,111
20240626,102000,43983540,3975,3975,3975,3975,0
20240626,101900,43983540,3975,3975,3975,3975,0
20240626,101800,43983540,3975,3975,3975,3975,0
20240626,101700,43983540,3975,3975,3975,3970,421
20240626,101600,42310115,3975,3975,3975,3975,0
20240626,101500,42310115,3975,3975,3975,3975,0
20240626,101400,42310115,3975,3975,3975,3975,124
20240626,101300,41817215,3975,3975,3975,3975,0
20240626,101200,41817215,3975,3975,3975,3975,455
20240626,101100,40008590,3975,3970,3975,3970,100
20240626,101000,39611190,3975,3975,3975,3975,72
20240626,100900,39324990,3970,3980,3980,3970,1691
20240626,100800,32608085,3975,3970,3975,3970,1405
20240626,100700,27028210,3970,3970,3970,3970,126
20240626,100600,26527990,3970,3970,3970,3970,0
20240626,100500,26527990,3970,3970,3970,3970,2
20240626,100400,26520050,3970,3970,3970,3960,1403
20240626,100300,20959055,3975,3975,3975,3975,123
20240626,100200,20470130,3980,3980,3980,3980,21
20240626,100100,20386550,3980,3980,3980,3980,0
20240626,100000,20386550,3980,3975,3980,3975,102
20240626,095900,19981085,3975,3980,3980,3975,5
20240626,095800,19961190,3980,3980,3980,3980,1
20240626,095700,19957210,3980,3980,3980,3980,0
20240626,095600,19957210,3980,3980,3980,3980,53
20240626,095500,19746270,3980,3980,3980,3980,0
20240626,095400,19746270,3980,3980,3980,3980,0
20240626,095300,19746270,3980,3980,3980,3980,105
20240626,095200,19328370,3980,3980,3980,3980,1
20240626,095100,19324390,3975,3975,3980,3975,409
20240626,095000,17698565,3980,3980,3980,3980,0
20240626,094900,17698565,3980,3975,3980,3975,29
20240626,094800,17583275,3975,3975,3975,3975,0
20240626,094700,17583275,3975,3975,3975,3975,0
20240626,094600,17583275,3975,3975,3975,3975,287
20240626,094500,16442450,3975,3975,3975,3975,10
20240626,094400,16402700,3975,3975,3975,3975,1
20240626,094300,16398725,3975,3975,3975,3975,0
20240626,094200,16398725,3975,3975,3975,3975,199
20240626,094100,15607700,3975,3975,3975,3975,0
20240626,094000,15607700,3975,3975,3975,3975,3
20240626,093900,15595775,3975,3975,3975,3975,70
20240626,093800,15317525,3975,3975,3975,3975,10
20240626,093700,15277775,3975,3975,3975,3975,2
20240626,093600,15269825,3975,3975,3975,3975,10
20240626,093500,15230075,3965,3965,3965,3965,0
20240626,093400,15230075,3965,3965,3965,3965,0
20240626,093300,15230075,3965,3965,3965,3965,20
20240626,093200,15150775,3970,3975,3975,3970,203
20240626,093100,14343900,3975,3975,3975,3975,5
20240626,093000,14324025,3975,3975,3975,3975,0
20240626,092900,14324025,3975,3975,3975,3975,1
20240626,092800,14320050,3970,3975,3975,3970,131
20240626,092700,13799425,3975,3975,3975,3975,1
20240626,092600,13795450,3975,3975,3975,3975,0
20240626,092500,13795450,3975,3975,3975,3975,141
20240626,092400,13234975,3975,3970,3975,3970,220
20240626,092300,12361525,3975,3975,3975,3975,21
20240626,092200,12278050,3975,3975,3975,3975,139
20240626,092100,11725525,3975,3975,3975,3975,16
20240626,092000,11661925,3975,3975,3975,3975,0
20240626,091900,11661925,3975,3975,3975,3975,84
20240626,091800,11328025,3980,3980,3980,3980,281
20240626,091700,10209645,3980,3980,3980,3980,0
20240626,091600,10209645,3980,3980,3980,3980,0
20240626,091500,10209645,3980,3980,3980,3980,10
20240626,091400,10169845,3980,3975,3980,3975,732
20240626,091300,7260095,3975,3975,3975,3975,50
20240626,091200,7061345,3975,3965,3975,3965,53
20240626,091100,6851170,3975,3975,3975,3975,109
20240626,091000,6417895,3975,3975,3975,3975,87
20240626,090900,6072070,3975,3975,3975,3975,10
20240626,090800,6032320,3975,3975,3975,3975,0
20240626,090700,6032320,3975,3960,3975,3960,955
20240626,090600,2250475,3975,3975,3975,3975,130
20240626,090500,1733725,3980,3980,3980,3980,0
20240626,090400,1733725,3980,3980,3980,3980,1
20240626,090300,1729745,3960,3960,3960,3960,35
20240626,090200,1591145,3965,3965,3965,3965,0
20240626,090100,1591145,3965,3975,3980,3965,86
20240626,090000,1249720,3980,3980,3980,3980,314