KissMeData/356890/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,212300,74653105,3530,3530,3530,3530,1448
20240626,212200,74653105,3530,3530,3530,3530,0
20240626,212100,74653105,3530,3530,3530,3530,0
20240626,212000,74653105,3530,3530,3530,3530,0
20240626,211900,74653105,3530,3530,3530,3530,0
20240626,211800,74653105,3530,3530,3530,3530,0
20240626,211700,74653105,3530,3530,3530,3530,0
20240626,211600,74653105,3530,3530,3530,3530,0
20240626,211500,74653105,3530,3530,3530,3530,0
20240626,211400,74653105,3530,3530,3530,3530,0
20240626,211300,74653105,3530,3530,3530,3530,0
20240626,211200,74653105,3530,3530,3530,3530,0
20240626,211100,74653105,3530,3530,3530,3530,0
20240626,211000,74653105,3530,3530,3530,3530,0
20240626,210900,74653105,3530,3530,3530,3530,0
20240626,210800,74653105,3530,3530,3530,3530,0
20240626,210700,74653105,3530,3530,3530,3530,0
20240626,210600,74653105,3530,3530,3530,3530,0
20240626,210500,74653105,3530,3530,3530,3530,0
20240626,210400,74653105,3530,3530,3530,3530,0
20240626,210300,74653105,3530,3530,3530,3530,0
20240626,210200,74653105,3530,3530,3530,3530,0
20240626,210100,74653105,3530,3530,3530,3530,0
20240626,210000,74653105,3530,3530,3530,3530,0
20240626,205900,74653105,3530,3530,3530,3530,0
20240626,205800,74653105,3530,3530,3530,3530,0
20240626,205700,74653105,3530,3530,3530,3530,0
20240626,205600,74653105,3530,3530,3530,3530,0
20240626,205500,74653105,3530,3530,3530,3530,0
20240626,205400,74653105,3530,3530,3530,3530,0
20240626,205300,74653105,3530,3530,3530,3530,1448
20240626,205200,74653105,3530,3530,3530,3530,0
20240626,205100,74653105,3530,3530,3530,3530,0
20240626,205000,74653105,3530,3530,3530,3530,0
20240626,204900,74653105,3530,3530,3530,3530,0
20240626,204800,74653105,3530,3530,3530,3530,0
20240626,204700,74653105,3530,3530,3530,3530,0
20240626,204600,74653105,3530,3530,3530,3530,0
20240626,204500,74653105,3530,3530,3530,3530,0
20240626,204400,74653105,3530,3530,3530,3530,0
20240626,204300,74653105,3530,3530,3530,3530,0
20240626,204200,74653105,3530,3530,3530,3530,0
20240626,204100,74653105,3530,3530,3530,3530,0
20240626,204000,74653105,3530,3530,3530,3530,0
20240626,203900,74653105,3530,3530,3530,3530,0
20240626,203800,74653105,3530,3530,3530,3530,0
20240626,203700,74653105,3530,3530,3530,3530,0
20240626,203600,74653105,3530,3530,3530,3530,0
20240626,203500,74653105,3530,3530,3530,3530,0
20240626,203400,74653105,3530,3530,3530,3530,0
20240626,203300,74653105,3530,3530,3530,3530,0
20240626,203200,74653105,3530,3530,3530,3530,0
20240626,203100,74653105,3530,3530,3530,3530,0
20240626,203000,74653105,3530,3530,3530,3530,0
20240626,202900,74653105,3530,3530,3530,3530,0
20240626,202800,74653105,3530,3530,3530,3530,0
20240626,202700,74653105,3530,3530,3530,3530,0
20240626,202600,74653105,3530,3530,3530,3530,0
20240626,202500,74653105,3530,3530,3530,3530,0
20240626,202400,74653105,3530,3530,3530,3530,0
20240626,202300,74653105,3530,3530,3530,3530,1448
20240626,202200,74653105,3530,3530,3530,3530,0
20240626,202100,74653105,3530,3530,3530,3530,0
20240626,202000,74653105,3530,3530,3530,3530,0
20240626,201900,74653105,3530,3530,3530,3530,0
20240626,201800,74653105,3530,3530,3530,3530,0
20240626,201700,74653105,3530,3530,3530,3530,0
20240626,201600,74653105,3530,3530,3530,3530,0
20240626,201500,74653105,3530,3530,3530,3530,0
20240626,201400,74653105,3530,3530,3530,3530,0
20240626,201300,74653105,3530,3530,3530,3530,0
20240626,201200,74653105,3530,3530,3530,3530,0
20240626,201100,74653105,3530,3530,3530,3530,0
20240626,201000,74653105,3530,3530,3530,3530,0
20240626,200900,74653105,3530,3530,3530,3530,0
20240626,200800,74653105,3530,3530,3530,3530,0
20240626,200700,74653105,3530,3530,3530,3530,0
20240626,200600,74653105,3530,3530,3530,3530,0
20240626,200500,74653105,3530,3530,3530,3530,0
20240626,200400,74653105,3530,3530,3530,3530,0
20240626,200300,74653105,3530,3530,3530,3530,0
20240626,200200,74653105,3530,3530,3530,3530,0
20240626,200100,74653105,3530,3530,3530,3530,0
20240626,200000,74653105,3530,3530,3530,3530,0
20240626,195900,74653105,3530,3530,3530,3530,0
20240626,195800,74653105,3530,3530,3530,3530,0
20240626,195700,74653105,3530,3530,3530,3530,0
20240626,195600,74653105,3530,3530,3530,3530,0
20240626,195500,74653105,3530,3530,3530,3530,0
20240626,195400,74653105,3530,3530,3530,3530,0
20240626,195300,74653105,3530,3530,3530,3530,1448
20240626,195200,74653105,3530,3530,3530,3530,0
20240626,195100,74653105,3530,3530,3530,3530,0
20240626,195000,74653105,3530,3530,3530,3530,0
20240626,194900,74653105,3530,3530,3530,3530,0
20240626,194800,74653105,3530,3530,3530,3530,0
20240626,194700,74653105,3530,3530,3530,3530,0
20240626,194600,74653105,3530,3530,3530,3530,0
20240626,194500,74653105,3530,3530,3530,3530,0
20240626,194400,74653105,3530,3530,3530,3530,0
20240626,194300,74653105,3530,3530,3530,3530,0
20240626,194200,74653105,3530,3530,3530,3530,0
20240626,194100,74653105,3530,3530,3530,3530,0
20240626,194000,74653105,3530,3530,3530,3530,0
20240626,193900,74653105,3530,3530,3530,3530,0
20240626,193800,74653105,3530,3530,3530,3530,0
20240626,193700,74653105,3530,3530,3530,3530,0
20240626,193600,74653105,3530,3530,3530,3530,0
20240626,193500,74653105,3530,3530,3530,3530,0
20240626,193400,74653105,3530,3530,3530,3530,0
20240626,193300,74653105,3530,3530,3530,3530,0
20240626,193200,74653105,3530,3530,3530,3530,0
20240626,193100,74653105,3530,3530,3530,3530,0
20240626,193000,74653105,3530,3530,3530,3530,0
20240626,192900,74653105,3530,3530,3530,3530,0
20240626,192800,74653105,3530,3530,3530,3530,0
20240626,192700,74653105,3530,3530,3530,3530,0
20240626,192600,74653105,3530,3530,3530,3530,0
20240626,192500,74653105,3530,3530,3530,3530,0
20240626,192400,74653105,3530,3530,3530,3530,0
20240626,192300,74653105,3530,3530,3530,3530,1448
20240626,192200,74653105,3530,3530,3530,3530,0
20240626,192100,74653105,3530,3530,3530,3530,0
20240626,192000,74653105,3530,3530,3530,3530,0
20240626,191900,74653105,3530,3530,3530,3530,0
20240626,191800,74653105,3530,3530,3530,3530,0
20240626,191700,74653105,3530,3530,3530,3530,0
20240626,191600,74653105,3530,3530,3530,3530,0
20240626,191500,74653105,3530,3530,3530,3530,0
20240626,191400,74653105,3530,3530,3530,3530,0
20240626,191300,74653105,3530,3530,3530,3530,0
20240626,191200,74653105,3530,3530,3530,3530,0
20240626,191100,74653105,3530,3530,3530,3530,0
20240626,191000,74653105,3530,3530,3530,3530,0
20240626,190900,74653105,3530,3530,3530,3530,0
20240626,190800,74653105,3530,3530,3530,3530,0
20240626,190700,74653105,3530,3530,3530,3530,0
20240626,190600,74653105,3530,3530,3530,3530,0
20240626,190500,74653105,3530,3530,3530,3530,0
20240626,190400,74653105,3530,3530,3530,3530,0
20240626,190300,74653105,3530,3530,3530,3530,0
20240626,190200,74653105,3530,3530,3530,3530,0
20240626,190100,74653105,3530,3530,3530,3530,0
20240626,190000,74653105,3530,3530,3530,3530,0
20240626,185900,74653105,3530,3530,3530,3530,0
20240626,185800,74653105,3530,3530,3530,3530,0
20240626,185700,74653105,3530,3530,3530,3530,0
20240626,185600,74653105,3530,3530,3530,3530,0
20240626,185500,74653105,3530,3530,3530,3530,0
20240626,185400,74653105,3530,3530,3530,3530,0
20240626,185300,74653105,3530,3530,3530,3530,1448
20240626,185200,74653105,3530,3530,3530,3530,0
20240626,185100,74653105,3530,3530,3530,3530,0
20240626,185000,74653105,3530,3530,3530,3530,0
20240626,184900,74653105,3530,3530,3530,3530,0
20240626,184800,74653105,3530,3530,3530,3530,0
20240626,184700,74653105,3530,3530,3530,3530,0
20240626,184600,74653105,3530,3530,3530,3530,0
20240626,184500,74653105,3530,3530,3530,3530,0
20240626,184400,74653105,3530,3530,3530,3530,0
20240626,184300,74653105,3530,3530,3530,3530,0
20240626,184200,74653105,3530,3530,3530,3530,0
20240626,184100,74653105,3530,3530,3530,3530,0
20240626,184000,74653105,3530,3530,3530,3530,0
20240626,183900,74653105,3530,3530,3530,3530,0
20240626,183800,74653105,3530,3530,3530,3530,0
20240626,183700,74653105,3530,3530,3530,3530,0
20240626,183600,74653105,3530,3530,3530,3530,0
20240626,183500,74653105,3530,3530,3530,3530,0
20240626,183400,74653105,3530,3530,3530,3530,0
20240626,183300,74653105,3530,3530,3530,3530,0
20240626,183200,74653105,3530,3530,3530,3530,0
20240626,183100,74653105,3530,3530,3530,3530,0
20240626,183000,74653105,3530,3530,3530,3530,0
20240626,182900,74653105,3530,3530,3530,3530,0
20240626,182800,74653105,3530,3530,3530,3530,0
20240626,182700,74653105,3530,3530,3530,3530,0
20240626,182600,74653105,3530,3530,3530,3530,0
20240626,182500,74653105,3530,3530,3530,3530,0
20240626,182400,74653105,3530,3530,3530,3530,0
20240626,182300,74653105,3530,3530,3530,3530,1448
20240626,182200,74653105,3530,3530,3530,3530,0
20240626,182100,74653105,3530,3530,3530,3530,0
20240626,182000,74653105,3530,3530,3530,3530,0
20240626,181900,74653105,3530,3530,3530,3530,0
20240626,181800,74653105,3530,3530,3530,3530,0
20240626,181700,74653105,3530,3530,3530,3530,0
20240626,181600,74653105,3530,3530,3530,3530,0
20240626,181500,74653105,3530,3530,3530,3530,0
20240626,181400,74653105,3530,3530,3530,3530,0
20240626,181300,74653105,3530,3530,3530,3530,0
20240626,181200,74653105,3530,3530,3530,3530,0
20240626,181100,74653105,3530,3530,3530,3530,0
20240626,181000,74653105,3530,3530,3530,3530,0
20240626,180900,74653105,3530,3530,3530,3530,0
20240626,180800,74653105,3530,3530,3530,3530,0
20240626,180700,74653105,3530,3530,3530,3530,0
20240626,180600,74653105,3530,3530,3530,3530,0
20240626,180500,74653105,3530,3530,3530,3530,0
20240626,180400,74653105,3530,3530,3530,3530,0
20240626,180300,74653105,3530,3530,3530,3530,0
20240626,180200,74653105,3530,3530,3530,3530,0
20240626,180100,74653105,3530,3530,3530,3530,0
20240626,180000,74653105,3530,3530,3530,3530,0
20240626,175900,74653105,3530,3530,3530,3530,0
20240626,175800,74653105,3530,3530,3530,3530,0
20240626,175700,74653105,3530,3530,3530,3530,0
20240626,175600,74653105,3530,3530,3530,3530,0
20240626,175500,74653105,3530,3530,3530,3530,0
20240626,175400,74653105,3530,3530,3530,3530,0
20240626,175300,74653105,3530,3530,3530,3530,1448
20240626,175200,74653105,3530,3530,3530,3530,0
20240626,175100,74653105,3530,3530,3530,3530,0
20240626,175000,74653105,3530,3530,3530,3530,0
20240626,174900,74653105,3530,3530,3530,3530,0
20240626,174800,74653105,3530,3530,3530,3530,0
20240626,174700,74653105,3530,3530,3530,3530,0
20240626,174600,74653105,3530,3530,3530,3530,0
20240626,174500,74653105,3530,3530,3530,3530,0
20240626,174400,74653105,3530,3530,3530,3530,0
20240626,174300,74653105,3530,3530,3530,3530,0
20240626,174200,74653105,3530,3530,3530,3530,0
20240626,174100,74653105,3530,3530,3530,3530,0
20240626,174000,74653105,3530,3530,3530,3530,0
20240626,173900,74653105,3530,3530,3530,3530,0
20240626,173800,74653105,3530,3530,3530,3530,0
20240626,173700,74653105,3530,3530,3530,3530,0
20240626,173600,74653105,3530,3530,3530,3530,0
20240626,173500,74653105,3530,3530,3530,3530,0
20240626,173400,74653105,3530,3530,3530,3530,0
20240626,173300,74653105,3530,3530,3530,3530,0
20240626,173200,74653105,3530,3530,3530,3530,0
20240626,173100,74653105,3530,3530,3530,3530,0
20240626,173000,74653105,3530,3530,3530,3530,0
20240626,172900,74653105,3530,3530,3530,3530,0
20240626,172800,74653105,3530,3530,3530,3530,0
20240626,172700,74653105,3530,3530,3530,3530,0
20240626,172600,74653105,3530,3530,3530,3530,0
20240626,172500,74653105,3530,3530,3530,3530,0
20240626,172400,74653105,3530,3530,3530,3530,0
20240626,172300,74653105,3530,3530,3530,3530,1448
20240626,172200,74653105,3530,3530,3530,3530,0
20240626,172100,74653105,3530,3530,3530,3530,0
20240626,172000,74653105,3530,3530,3530,3530,0
20240626,171900,74653105,3530,3530,3530,3530,0
20240626,171800,74653105,3530,3530,3530,3530,0
20240626,171700,74653105,3530,3530,3530,3530,0
20240626,171600,74653105,3530,3530,3530,3530,0
20240626,171500,74653105,3530,3530,3530,3530,0
20240626,171400,74653105,3530,3530,3530,3530,0
20240626,171300,74653105,3530,3530,3530,3530,0
20240626,171200,74653105,3530,3530,3530,3530,0
20240626,171100,74653105,3530,3530,3530,3530,0
20240626,171000,74653105,3530,3530,3530,3530,0
20240626,170900,74653105,3530,3530,3530,3530,0
20240626,170800,74653105,3530,3530,3530,3530,0
20240626,170700,74653105,3530,3530,3530,3530,0
20240626,170600,74653105,3530,3530,3530,3530,0
20240626,170500,74653105,3530,3530,3530,3530,0
20240626,170400,74653105,3530,3530,3530,3530,0
20240626,170300,74653105,3530,3530,3530,3530,0
20240626,170200,74653105,3530,3530,3530,3530,0
20240626,170100,74653105,3530,3530,3530,3530,0
20240626,170000,74653105,3530,3530,3530,3530,0
20240626,165900,74653105,3530,3530,3530,3530,0
20240626,165800,74653105,3530,3530,3530,3530,0
20240626,165700,74653105,3530,3530,3530,3530,0
20240626,165600,74653105,3530,3530,3530,3530,0
20240626,165500,74653105,3530,3530,3530,3530,0
20240626,165400,74653105,3530,3530,3530,3530,0
20240626,165300,74653105,3530,3530,3530,3530,1448
20240626,165200,74653105,3530,3530,3530,3530,0
20240626,165100,74653105,3530,3530,3530,3530,0
20240626,165000,74653105,3530,3530,3530,3530,0
20240626,164900,74653105,3530,3530,3530,3530,0
20240626,164800,74653105,3530,3530,3530,3530,0
20240626,164700,74653105,3530,3530,3530,3530,0
20240626,164600,74653105,3530,3530,3530,3530,0
20240626,164500,74653105,3530,3530,3530,3530,0
20240626,164400,74653105,3530,3530,3530,3530,0
20240626,164300,74653105,3530,3530,3530,3530,0
20240626,164200,74653105,3530,3530,3530,3530,0
20240626,164100,74653105,3530,3530,3530,3530,0
20240626,164000,74653105,3530,3530,3530,3530,0
20240626,163900,74653105,3530,3530,3530,3530,0
20240626,163800,74653105,3530,3530,3530,3530,0
20240626,163700,74653105,3530,3530,3530,3530,0
20240626,163600,74653105,3530,3530,3530,3530,0
20240626,163500,74653105,3530,3530,3530,3530,0
20240626,163400,74653105,3530,3530,3530,3530,0
20240626,163300,74653105,3530,3530,3530,3530,0
20240626,163200,74653105,3530,3530,3530,3530,0
20240626,163100,74653105,3530,3530,3530,3530,0
20240626,163000,74653105,3530,3530,3530,3530,0
20240626,162900,74653105,3530,3530,3530,3530,0
20240626,162800,74653105,3530,3530,3530,3530,0
20240626,162700,74653105,3530,3530,3530,3530,0
20240626,162600,74653105,3530,3530,3530,3530,0
20240626,162500,74653105,3530,3530,3530,3530,0
20240626,162400,74653105,3530,3530,3530,3530,0
20240626,162300,74653105,3530,3530,3530,3530,1448
20240626,162200,74653105,3530,3530,3530,3530,0
20240626,162100,74653105,3530,3530,3530,3530,0
20240626,162000,74653105,3530,3530,3530,3530,0
20240626,161900,74653105,3530,3530,3530,3530,0
20240626,161800,74653105,3530,3530,3530,3530,0
20240626,161700,74653105,3530,3530,3530,3530,0
20240626,161600,74653105,3530,3530,3530,3530,0
20240626,161500,74653105,3530,3530,3530,3530,0
20240626,161400,74653105,3530,3530,3530,3530,0
20240626,161300,74653105,3530,3530,3530,3530,0
20240626,161200,74653105,3530,3530,3530,3530,0
20240626,161100,74653105,3530,3530,3530,3530,0
20240626,161000,74653105,3530,3530,3530,3530,0
20240626,160900,74653105,3530,3530,3530,3530,0
20240626,160800,74653105,3530,3530,3530,3530,0
20240626,160700,74653105,3530,3530,3530,3530,0
20240626,160600,74653105,3530,3530,3530,3530,0
20240626,160500,74653105,3530,3530,3530,3530,0
20240626,160400,74653105,3530,3530,3530,3530,0
20240626,160300,74653105,3530,3530,3530,3530,0
20240626,160200,74653105,3530,3530,3530,3530,0
20240626,160100,74653105,3530,3530,3530,3530,0
20240626,160000,74653105,3530,3530,3530,3530,0
20240626,155900,74653105,3530,3530,3530,3530,0
20240626,155800,74653105,3530,3530,3530,3530,0
20240626,155700,74653105,3530,3530,3530,3530,0
20240626,155600,74653105,3530,3530,3530,3530,0
20240626,155500,74653105,3530,3530,3530,3530,0
20240626,155400,74653105,3530,3530,3530,3530,0
20240626,155300,74653105,3530,3530,3530,3530,1448
20240626,155200,74653105,3530,3530,3530,3530,0
20240626,155100,74653105,3530,3530,3530,3530,0
20240626,155000,74653105,3530,3530,3530,3530,0
20240626,154900,74653105,3530,3530,3530,3530,0
20240626,154800,74653105,3530,3530,3530,3530,0
20240626,154700,74653105,3530,3530,3530,3530,0
20240626,154600,74653105,3530,3530,3530,3530,0
20240626,154500,74653105,3530,3530,3530,3530,0
20240626,154400,74653105,3530,3530,3530,3530,0
20240626,154300,74653105,3530,3530,3530,3530,0
20240626,154200,74653105,3530,3530,3530,3530,0
20240626,154100,74653105,3530,3530,3530,3530,0
20240626,154000,74653105,3530,3530,3530,3530,0
20240626,153900,74653105,3530,3530,3530,3530,0
20240626,153800,74653105,3530,3530,3530,3530,0
20240626,153700,74653105,3530,3530,3530,3530,0
20240626,153600,74653105,3530,3530,3530,3530,0
20240626,153500,74653105,3530,3530,3530,3530,0
20240626,153400,74653105,3530,3530,3530,3530,0
20240626,153300,74653105,3530,3530,3530,3530,0
20240626,153200,74653105,3530,3530,3530,3530,0
20240626,153100,74653105,3530,3530,3530,3530,0
20240626,153000,74653105,3530,3530,3530,3530,1448
20240626,152900,69541665,3545,3545,3545,3545,0
20240626,152800,69541665,3545,3545,3545,3545,0
20240626,152700,69541665,3545,3545,3545,3545,0
20240626,152600,69541665,3545,3545,3545,3545,0
20240626,152500,69541665,3545,3545,3545,3545,0
20240626,152400,69541665,3545,3545,3545,3545,0
20240626,152300,69541665,3545,3545,3545,3545,0
20240626,152200,69541665,3545,3545,3545,3545,0
20240626,152100,69541665,3545,3545,3545,3545,0
20240626,152000,69541665,3545,3545,3545,3545,0
20240626,151900,69541665,3545,3545,3545,3545,1
20240626,151800,69538120,3535,3540,3540,3535,61
20240626,151700,69322335,3550,3550,3550,3550,0
20240626,151600,69322335,3550,3550,3550,3550,0
20240626,151500,69322335,3550,3550,3550,3550,0
20240626,151400,69322335,3550,3550,3550,3550,0
20240626,151300,69322335,3550,3550,3550,3550,1
20240626,151200,69318785,3540,3540,3540,3540,2
20240626,151100,69311705,3545,3545,3545,3545,4
20240626,151000,69297525,3555,3555,3555,3555,0
20240626,150900,69297525,3555,3555,3555,3555,0
20240626,150800,69297525,3555,3530,3555,3530,283
20240626,150700,68294785,3525,3525,3525,3525,0
20240626,150600,68294785,3525,3525,3525,3525,1
20240626,150500,68291260,3535,3535,3535,3535,0
20240626,150400,68291260,3535,3535,3535,3535,787
20240626,150300,65509215,3525,3525,3525,3525,0
20240626,150200,65509215,3525,3535,3535,3520,2067
20240626,150100,58225855,3565,3565,3565,3565,14
20240626,150000,58175945,3565,3565,3565,3565,0
20240626,145900,58175945,3565,3565,3565,3565,0
20240626,145800,58175945,3565,3565,3565,3565,0
20240626,145700,58175945,3565,3565,3565,3565,0
20240626,145600,58175945,3565,3565,3565,3565,0
20240626,145500,58175945,3565,3560,3565,3560,356
20240626,145400,56908580,3560,3520,3560,3520,328
20240626,145300,55753980,3520,3520,3520,3520,21
20240626,145200,55680060,3520,3520,3520,3520,10
20240626,145100,55644860,3510,3510,3510,3510,0
20240626,145000,55644860,3510,3510,3510,3510,0
20240626,144900,55644860,3510,3510,3510,3510,5
20240626,144800,55627310,3510,3515,3515,3510,50
20240626,144700,55451710,3520,3520,3520,3520,10
20240626,144600,55416510,3520,3520,3520,3520,0
20240626,144500,55416510,3520,3520,3520,3520,10
20240626,144400,55381310,3515,3515,3515,3515,0
20240626,144300,55381310,3515,3515,3515,3515,0
20240626,144200,55381310,3515,3515,3515,3515,6
20240626,144100,55360220,3515,3515,3515,3515,1
20240626,144000,55356705,3515,3515,3515,3515,1
20240626,143900,55353190,3515,3515,3515,3515,2
20240626,143800,55346160,3515,3515,3515,3515,0
20240626,143700,55346160,3515,3515,3515,3515,50
20240626,143600,55170410,3515,3515,3515,3515,10
20240626,143500,55135260,3515,3515,3515,3515,10
20240626,143400,55100110,3515,3515,3515,3515,0
20240626,143300,55100110,3515,3515,3515,3515,1
20240626,143200,55096595,3515,3515,3515,3515,10
20240626,143100,55061445,3515,3515,3515,3515,0
20240626,143000,55061445,3515,3515,3515,3515,0
20240626,142900,55061445,3515,3515,3515,3515,0
20240626,142800,55061445,3515,3515,3515,3515,0
20240626,142700,55061445,3515,3515,3515,3515,0
20240626,142600,55061445,3515,3515,3515,3515,0
20240626,142500,55061445,3515,3515,3515,3515,0
20240626,142400,55061445,3515,3515,3515,3515,0
20240626,142300,55061445,3515,3515,3515,3515,0
20240626,142200,55061445,3515,3515,3515,3515,126
20240626,142100,54618555,3515,3515,3515,3515,101
20240626,142000,54263540,3515,3515,3515,3515,0
20240626,141900,54263540,3515,3515,3515,3515,0
20240626,141800,54263540,3515,3515,3515,3515,6
20240626,141700,54242450,3510,3510,3510,3510,0
20240626,141600,54242450,3510,3510,3510,3510,1
20240626,141500,54238940,3515,3515,3515,3515,0
20240626,141400,54238940,3515,3515,3515,3515,0
20240626,141300,54238940,3515,3515,3515,3515,0
20240626,141200,54238940,3515,3515,3515,3515,0
20240626,141100,54238940,3515,3515,3515,3515,5
20240626,141000,54221365,3510,3510,3510,3510,0
20240626,140900,54221365,3510,3510,3510,3510,75
20240626,140800,53958115,3510,3510,3510,3510,100
20240626,140700,53607115,3510,3510,3510,3510,7
20240626,140600,53582545,3505,3505,3505,3505,19
20240626,140500,53515950,3510,3510,3510,3510,0
20240626,140400,53515950,3510,3510,3510,3510,30
20240626,140300,53410650,3500,3500,3500,3500,0
20240626,140200,53410650,3500,3500,3500,3500,0
20240626,140100,53410650,3500,3500,3500,3500,0
20240626,140000,53410650,3500,3510,3510,3500,251
20240626,135900,52530965,3515,3515,3515,3515,10
20240626,135800,52495815,3515,3515,3515,3515,93
20240626,135700,52168920,3520,3520,3520,3520,15
20240626,135600,52116120,3520,3520,3520,3520,0
20240626,135500,52116120,3520,3520,3520,3520,2
20240626,135400,52109080,3510,3510,3510,3510,0
20240626,135300,52109080,3510,3510,3510,3510,0
20240626,135200,52109080,3510,3510,3510,3510,0
20240626,135100,52109080,3510,3510,3510,3510,0
20240626,135000,52109080,3510,3510,3510,3510,0
20240626,134900,52109080,3510,3510,3510,3510,0
20240626,134800,52109080,3510,3510,3510,3510,0
20240626,134700,52109080,3510,3510,3510,3510,0
20240626,134600,52109080,3510,3515,3515,3510,467
20240626,134500,50469865,3515,3515,3515,3515,30
20240626,134400,50364415,3520,3520,3520,3520,10
20240626,134300,50329215,3520,3520,3520,3520,0
20240626,134200,50329215,3520,3520,3520,3520,10
20240626,134100,50294015,3520,3520,3520,3520,0
20240626,134000,50294015,3520,3515,3520,3515,11
20240626,133900,50255300,3515,3515,3515,3515,0
20240626,133800,50255300,3515,3515,3515,3515,0
20240626,133700,50255300,3515,3515,3515,3515,20
20240626,133600,50185000,3515,3515,3515,3515,0
20240626,133500,50185000,3515,3515,3515,3515,0
20240626,133400,50185000,3515,3515,3515,3515,0
20240626,133300,50185000,3515,3515,3515,3515,0
20240626,133200,50185000,3515,3515,3515,3515,0
20240626,133100,50185000,3515,3515,3515,3515,0
20240626,133000,50185000,3515,3515,3515,3515,14
20240626,132900,50135790,3505,3505,3505,3505,0
20240626,132800,50135790,3505,3505,3505,3505,0
20240626,132700,50135790,3505,3505,3505,3505,0
20240626,132600,50135790,3505,3505,3505,3505,0
20240626,132500,50135790,3505,3505,3505,3505,0
20240626,132400,50135790,3505,3505,3505,3505,0
20240626,132300,50135790,3505,3505,3505,3505,2
20240626,132200,50128780,3505,3505,3505,3505,0
20240626,132100,50128780,3505,3505,3505,3505,0
20240626,132000,50128780,3505,3505,3505,3505,0
20240626,131900,50128780,3505,3505,3505,3505,20
20240626,131800,50058680,3500,3500,3500,3500,0
20240626,131700,50058680,3500,3500,3500,3500,0
20240626,131600,50058680,3500,3500,3500,3500,0
20240626,131500,50058680,3500,3500,3500,3500,0
20240626,131400,50058680,3500,3500,3500,3500,1126
20240626,131300,46117680,3500,3505,3505,3500,315
20240626,131200,45013930,3505,3510,3510,3505,250
20240626,131100,44137485,3515,3515,3515,3515,142
20240626,131000,43638355,3515,3515,3515,3515,0
20240626,130900,43638355,3515,3515,3515,3515,0
20240626,130800,43638355,3515,3515,3515,3515,0
20240626,130700,43638355,3515,3515,3515,3515,0
20240626,130600,43638355,3515,3515,3515,3515,0
20240626,130500,43638355,3515,3515,3515,3515,0
20240626,130400,43638355,3515,3515,3515,3515,0
20240626,130300,43638355,3515,3515,3515,3515,0
20240626,130200,43638355,3515,3515,3515,3515,0
20240626,130100,43638355,3515,3515,3515,3515,0
20240626,130000,43638355,3515,3515,3515,3515,878
20240626,125900,40552185,3520,3520,3520,3520,255
20240626,125800,39654585,3525,3525,3525,3525,0
20240626,125700,39654585,3525,3525,3525,3525,0
20240626,125600,39654585,3525,3530,3530,3525,802
20240626,125500,36825285,3530,3530,3530,3530,0
20240626,125400,36825285,3530,3530,3530,3530,0
20240626,125300,36825285,3530,3530,3530,3530,0
20240626,125200,36825285,3530,3530,3530,3530,1
20240626,125100,36821755,3530,3530,3530,3530,0
20240626,125000,36821755,3530,3530,3530,3530,0
20240626,124900,36821755,3530,3530,3530,3530,0
20240626,124800,36821755,3530,3530,3530,3530,0
20240626,124700,36821755,3530,3530,3530,3530,0
20240626,124600,36821755,3530,3530,3530,3530,0
20240626,124500,36821755,3530,3530,3530,3530,0
20240626,124400,36821755,3530,3525,3530,3525,318
20240626,124300,35699565,3525,3525,3525,3525,30
20240626,124200,35593815,3525,3525,3525,3525,0
20240626,124100,35593815,3525,3525,3525,3525,0
20240626,124000,35593815,3525,3525,3525,3525,20
20240626,123900,35523315,3525,3525,3525,3525,10
20240626,123800,35488065,3525,3525,3525,3525,20
20240626,123700,35417565,3530,3530,3530,3530,0
20240626,123600,35417565,3530,3530,3530,3530,0
20240626,123500,35417565,3530,3530,3530,3530,0
20240626,123400,35417565,3530,3530,3530,3530,0
20240626,123300,35417565,3530,3530,3530,3530,0
20240626,123200,35417565,3530,3530,3530,3530,6
20240626,123100,35396385,3530,3530,3530,3530,2
20240626,123000,35389325,3530,3530,3530,3530,0
20240626,122900,35389325,3530,3530,3530,3530,3
20240626,122800,35378735,3530,3530,3530,3530,7
20240626,122700,35354025,3560,3560,3560,3560,0
20240626,122600,35354025,3560,3560,3560,3560,0
20240626,122500,35354025,3560,3560,3560,3560,0
20240626,122400,35354025,3560,3560,3560,3560,0
20240626,122300,35354025,3560,3560,3560,3560,0
20240626,122200,35354025,3560,3560,3560,3560,0
20240626,122100,35354025,3560,3560,3560,3560,0
20240626,122000,35354025,3560,3560,3560,3560,0
20240626,121900,35354025,3560,3560,3560,3560,0
20240626,121800,35354025,3560,3560,3560,3560,0
20240626,121700,35354025,3560,3560,3560,3560,0
20240626,121600,35354025,3560,3560,3560,3560,0
20240626,121500,35354025,3560,3560,3560,3560,0
20240626,121400,35354025,3560,3560,3560,3560,0
20240626,121300,35354025,3560,3560,3560,3560,0
20240626,121200,35354025,3560,3560,3560,3560,0
20240626,121100,35354025,3560,3560,3560,3560,0
20240626,121000,35354025,3560,3555,3560,3555,72
20240626,120900,35097950,3565,3565,3565,3565,0
20240626,120800,35097950,3565,3565,3565,3565,0
20240626,120700,35097950,3565,3565,3565,3565,0
20240626,120600,35097950,3565,3565,3565,3565,0
20240626,120500,35097950,3565,3565,3565,3565,0
20240626,120400,35097950,3565,3560,3565,3560,72
20240626,120300,34841325,3565,3555,3565,3555,280
20240626,120200,33843540,3565,3565,3565,3565,0
20240626,120100,33843540,3565,3540,3565,3540,1119
20240626,120000,29867380,3525,3525,3525,3525,0
20240626,115900,29867380,3525,3525,3525,3525,2
20240626,115800,29860330,3525,3525,3525,3525,0
20240626,115700,29860330,3525,3525,3525,3525,1
20240626,115600,29856805,3525,3525,3525,3525,0
20240626,115500,29856805,3525,3525,3525,3525,0
20240626,115400,29856805,3525,3525,3525,3525,1
20240626,115300,29853280,3520,3520,3520,3520,82
20240626,115200,29564640,3525,3525,3525,3525,0
20240626,115100,29564640,3525,3525,3525,3525,118
20240626,115000,29148690,3530,3530,3530,3530,0
20240626,114900,29148690,3530,3530,3530,3530,0
20240626,114800,29148690,3530,3530,3530,3530,100
20240626,114700,28795690,3530,3530,3530,3530,0
20240626,114600,28795690,3530,3530,3530,3530,1
20240626,114500,28792160,3530,3530,3530,3530,0
20240626,114400,28792160,3530,3530,3530,3530,0
20240626,114300,28792160,3530,3530,3530,3530,0
20240626,114200,28792160,3530,3530,3530,3530,0
20240626,114100,28792160,3530,3530,3530,3530,0
20240626,114000,28792160,3530,3530,3530,3530,0
20240626,113900,28792160,3530,3530,3530,3530,0
20240626,113800,28792160,3530,3530,3530,3530,0
20240626,113700,28792160,3530,3530,3530,3530,0
20240626,113600,28792160,3530,3530,3530,3530,0
20240626,113500,28792160,3530,3530,3530,3530,0
20240626,113400,28792160,3530,3530,3530,3530,0
20240626,113300,28792160,3530,3530,3530,3530,0
20240626,113200,28792160,3530,3530,3530,3530,2
20240626,113100,28785100,3530,3530,3530,3530,0
20240626,113000,28785100,3530,3530,3530,3530,0
20240626,112900,28785100,3530,3530,3530,3530,40
20240626,112800,28643900,3530,3530,3530,3530,0
20240626,112700,28643900,3530,3530,3530,3530,0
20240626,112600,28643900,3530,3530,3530,3530,0
20240626,112500,28643900,3530,3530,3530,3530,0
20240626,112400,28643900,3530,3535,3535,3530,1267
20240626,112300,24171300,3535,3535,3535,3535,0
20240626,112200,24171300,3535,3535,3535,3535,0
20240626,112100,24171300,3535,3535,3535,3535,0
20240626,112000,24171300,3535,3535,3535,3535,0
20240626,111900,24171300,3535,3535,3535,3535,0
20240626,111800,24171300,3535,3535,3535,3535,0
20240626,111700,24171300,3535,3535,3535,3535,0
20240626,111600,24171300,3535,3535,3535,3535,0
20240626,111500,24171300,3535,3535,3535,3535,326
20240626,111400,23018890,3535,3535,3535,3535,0
20240626,111300,23018890,3535,3535,3535,3535,0
20240626,111200,23018890,3535,3535,3535,3535,0
20240626,111100,23018890,3535,3535,3535,3535,0
20240626,111000,23018890,3535,3535,3535,3535,0
20240626,110900,23018890,3535,3540,3540,3535,54
20240626,110800,22827930,3535,3535,3535,3535,0
20240626,110700,22827930,3535,3535,3535,3535,0
20240626,110600,22827930,3535,3535,3535,3535,0
20240626,110500,22827930,3535,3535,3535,3535,0
20240626,110400,22827930,3535,3535,3535,3535,0
20240626,110300,22827930,3535,3535,3535,3535,0
20240626,110200,22827930,3535,3535,3535,3535,0
20240626,110100,22827930,3535,3535,3535,3535,0
20240626,110000,22827930,3535,3535,3535,3535,0
20240626,105900,22827930,3535,3540,3540,3535,283
20240626,105800,21826910,3540,3540,3540,3540,0
20240626,105700,21826910,3540,3540,3540,3540,0
20240626,105600,21826910,3540,3545,3545,3540,278
20240626,105500,20841540,3560,3560,3560,3560,0
20240626,105400,20841540,3560,3560,3560,3560,0
20240626,105300,20841540,3560,3560,3560,3560,0
20240626,105200,20841540,3560,3560,3560,3560,0
20240626,105100,20841540,3560,3560,3560,3560,0
20240626,105000,20841540,3560,3560,3560,3560,280
20240626,104900,19844740,3560,3560,3560,3560,0
20240626,104800,19844740,3560,3560,3560,3560,0
20240626,104700,19844740,3560,3560,3560,3560,0
20240626,104600,19844740,3560,3560,3560,3560,0
20240626,104500,19844740,3560,3560,3560,3560,5
20240626,104400,19826940,3560,3560,3560,3560,1
20240626,104300,19823380,3565,3565,3565,3565,0
20240626,104200,19823380,3565,3565,3565,3565,0
20240626,104100,19823380,3565,3565,3565,3565,0
20240626,104000,19823380,3565,3565,3565,3565,102
20240626,103900,19459750,3565,3565,3565,3565,0
20240626,103800,19459750,3565,3565,3565,3565,0
20240626,103700,19459750,3565,3565,3565,3565,0
20240626,103600,19459750,3565,3565,3565,3565,0
20240626,103500,19459750,3565,3565,3565,3565,0
20240626,103400,19459750,3565,3565,3565,3565,0
20240626,103300,19459750,3565,3565,3565,3565,0
20240626,103200,19459750,3565,3565,3565,3565,0
20240626,103100,19459750,3565,3565,3565,3565,0
20240626,103000,19459750,3565,3565,3565,3565,0
20240626,102900,19459750,3565,3565,3565,3565,0
20240626,102800,19459750,3565,3565,3565,3565,0
20240626,102700,19459750,3565,3565,3565,3565,0
20240626,102600,19459750,3565,3565,3565,3565,0
20240626,102500,19459750,3565,3565,3565,3565,0
20240626,102400,19459750,3565,3565,3565,3565,0
20240626,102300,19459750,3565,3565,3565,3565,0
20240626,102200,19459750,3565,3565,3565,3565,10
20240626,102100,19424100,3565,3565,3565,3565,0
20240626,102000,19424100,3565,3565,3565,3565,0
20240626,101900,19424100,3565,3565,3565,3565,280
20240626,101800,18425900,3565,3565,3565,3565,0
20240626,101700,18425900,3565,3565,3565,3565,1
20240626,101600,18422335,3565,3565,3565,3565,0
20240626,101500,18422335,3565,3565,3565,3565,0
20240626,101400,18422335,3565,3565,3565,3565,0
20240626,101300,18422335,3565,3565,3565,3565,0
20240626,101200,18422335,3565,3565,3565,3565,0
20240626,101100,18422335,3565,3565,3565,3565,0
20240626,101000,18422335,3565,3565,3565,3565,0
20240626,100900,18422335,3565,3565,3565,3565,0
20240626,100800,18422335,3565,3565,3565,3565,0
20240626,100700,18422335,3565,3565,3565,3565,10
20240626,100600,18386685,3565,3565,3565,3565,0
20240626,100500,18386685,3565,3565,3565,3565,1
20240626,100400,18383120,3560,3545,3560,3545,35
20240626,100300,18258550,3545,3545,3545,3545,0
20240626,100200,18258550,3545,3545,3545,3545,0
20240626,100100,18258550,3545,3545,3545,3545,0
20240626,100000,18258550,3545,3565,3565,3545,143
20240626,095900,17748815,3570,3570,3570,3570,0
20240626,095800,17748815,3570,3570,3570,3570,0
20240626,095700,17748815,3570,3570,3570,3570,0
20240626,095600,17748815,3570,3540,3570,3540,22
20240626,095500,17670905,3540,3540,3540,3540,2
20240626,095400,17663825,3540,3540,3540,3540,0
20240626,095300,17663825,3540,3540,3540,3540,0
20240626,095200,17663825,3540,3540,3540,3540,0
20240626,095100,17663825,3540,3540,3540,3540,0
20240626,095000,17663825,3540,3540,3540,3540,0
20240626,094900,17663825,3540,3540,3540,3540,0
20240626,094800,17663825,3540,3540,3540,3540,1
20240626,094700,17660285,3515,3515,3515,3515,0
20240626,094600,17660285,3515,3515,3515,3515,0
20240626,094500,17660285,3515,3515,3515,3515,0
20240626,094400,17660285,3515,3515,3515,3515,0
20240626,094300,17660285,3515,3520,3520,3515,455
20240626,094200,16059595,3520,3520,3520,3520,200
20240626,094100,15355595,3520,3525,3525,3520,590
20240626,094000,13277880,3525,3525,3525,3525,270
20240626,093900,12326130,3525,3525,3525,3525,129
20240626,093800,11871405,3530,3530,3530,3530,5
20240626,093700,11853755,3530,3530,3530,3530,0
20240626,093600,11853755,3530,3530,3530,3530,4
20240626,093500,11839635,3530,3530,3530,3530,116
20240626,093400,11430155,3530,3535,3535,3530,418
20240626,093300,9952600,3540,3545,3545,3540,175
20240626,093200,9332605,3545,3545,3545,3545,0
20240626,093100,9332605,3545,3545,3545,3545,1
20240626,093000,9329060,3550,3550,3550,3550,0
20240626,092900,9329060,3550,3550,3550,3550,100
20240626,092800,8974060,3540,3540,3540,3540,0
20240626,092700,8974060,3540,3540,3540,3540,126
20240626,092600,8528020,3535,3535,3535,3535,72
20240626,092500,8273500,3535,3540,3540,3535,3
20240626,092400,8262890,3540,3540,3540,3540,11
20240626,092300,8223950,3540,3540,3540,3540,0
20240626,092200,8223950,3540,3540,3540,3540,90
20240626,092100,7905350,3540,3540,3540,3540,331
20240626,092000,6733610,3575,3575,3575,3575,1
20240626,091900,6730035,3540,3580,3580,3540,151
20240626,091800,6194750,3545,3555,3555,3545,100
20240626,091700,5839715,3555,3555,3555,3555,3
20240626,091600,5829050,3555,3565,3565,3555,48
20240626,091500,5658085,3595,3575,3595,3575,225
20240626,091400,4850550,3550,3540,3550,3540,208
20240626,091300,4113280,3540,3540,3540,3540,72
20240626,091200,3858400,3540,3535,3540,3535,282
20240626,091100,2860155,3540,3540,3540,3540,0
20240626,091000,2860155,3540,3540,3540,3540,0
20240626,090900,2860155,3540,3540,3540,3540,52
20240626,090800,2676075,3575,3575,3575,3575,0
20240626,090700,2676075,3575,3575,3575,3575,77
20240626,090600,2400800,3575,3575,3575,3575,25
20240626,090500,2311425,3575,3575,3575,3575,3
20240626,090400,2300700,3575,3575,3575,3575,1
20240626,090300,2297125,3575,3575,3575,3575,0
20240626,090200,2297125,3575,3575,3575,3575,1
20240626,090100,2293550,3575,3575,3575,3575,3
20240626,090000,2282825,3595,3595,3595,3595,635