KissMeData/175140/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,203200,1089518500,7880,7880,7880,7880,2866
20240626,203100,1089518500,7880,7880,7880,7880,0
20240626,203000,1089518500,7880,7880,7880,7880,0
20240626,202900,1089518500,7880,7880,7880,7880,0
20240626,202800,1089518500,7880,7880,7880,7880,0
20240626,202700,1089518500,7880,7880,7880,7880,0
20240626,202600,1089518500,7880,7880,7880,7880,0
20240626,202500,1089518500,7880,7880,7880,7880,0
20240626,202400,1089518500,7880,7880,7880,7880,0
20240626,202300,1089518500,7880,7880,7880,7880,0
20240626,202200,1089518500,7880,7880,7880,7880,0
20240626,202100,1089518500,7880,7880,7880,7880,0
20240626,202000,1089518500,7880,7880,7880,7880,0
20240626,201900,1089518500,7880,7880,7880,7880,0
20240626,201800,1089518500,7880,7880,7880,7880,0
20240626,201700,1089518500,7880,7880,7880,7880,0
20240626,201600,1089518500,7880,7880,7880,7880,0
20240626,201500,1089518500,7880,7880,7880,7880,0
20240626,201400,1089518500,7880,7880,7880,7880,0
20240626,201300,1089518500,7880,7880,7880,7880,0
20240626,201200,1089518500,7880,7880,7880,7880,0
20240626,201100,1089518500,7880,7880,7880,7880,0
20240626,201000,1089518500,7880,7880,7880,7880,0
20240626,200900,1089518500,7880,7880,7880,7880,0
20240626,200800,1089518500,7880,7880,7880,7880,0
20240626,200700,1089518500,7880,7880,7880,7880,0
20240626,200600,1089518500,7880,7880,7880,7880,0
20240626,200500,1089518500,7880,7880,7880,7880,0
20240626,200400,1089518500,7880,7880,7880,7880,0
20240626,200300,1089518500,7880,7880,7880,7880,0
20240626,200200,1089518500,7880,7880,7880,7880,2866
20240626,200100,1089518500,7880,7880,7880,7880,0
20240626,200000,1089518500,7880,7880,7880,7880,0
20240626,195900,1089518500,7880,7880,7880,7880,0
20240626,195800,1089518500,7880,7880,7880,7880,0
20240626,195700,1089518500,7880,7880,7880,7880,0
20240626,195600,1089518500,7880,7880,7880,7880,0
20240626,195500,1089518500,7880,7880,7880,7880,0
20240626,195400,1089518500,7880,7880,7880,7880,0
20240626,195300,1089518500,7880,7880,7880,7880,0
20240626,195200,1089518500,7880,7880,7880,7880,0
20240626,195100,1089518500,7880,7880,7880,7880,0
20240626,195000,1089518500,7880,7880,7880,7880,0
20240626,194900,1089518500,7880,7880,7880,7880,0
20240626,194800,1089518500,7880,7880,7880,7880,0
20240626,194700,1089518500,7880,7880,7880,7880,0
20240626,194600,1089518500,7880,7880,7880,7880,0
20240626,194500,1089518500,7880,7880,7880,7880,0
20240626,194400,1089518500,7880,7880,7880,7880,0
20240626,194300,1089518500,7880,7880,7880,7880,0
20240626,194200,1089518500,7880,7880,7880,7880,0
20240626,194100,1089518500,7880,7880,7880,7880,0
20240626,194000,1089518500,7880,7880,7880,7880,0
20240626,193900,1089518500,7880,7880,7880,7880,0
20240626,193800,1089518500,7880,7880,7880,7880,0
20240626,193700,1089518500,7880,7880,7880,7880,0
20240626,193600,1089518500,7880,7880,7880,7880,0
20240626,193500,1089518500,7880,7880,7880,7880,0
20240626,193400,1089518500,7880,7880,7880,7880,0
20240626,193300,1089518500,7880,7880,7880,7880,0
20240626,193200,1089518500,7880,7880,7880,7880,2866
20240626,193100,1089518500,7880,7880,7880,7880,0
20240626,193000,1089518500,7880,7880,7880,7880,0
20240626,192900,1089518500,7880,7880,7880,7880,0
20240626,192800,1089518500,7880,7880,7880,7880,0
20240626,192700,1089518500,7880,7880,7880,7880,0
20240626,192600,1089518500,7880,7880,7880,7880,0
20240626,192500,1089518500,7880,7880,7880,7880,0
20240626,192400,1089518500,7880,7880,7880,7880,0
20240626,192300,1089518500,7880,7880,7880,7880,0
20240626,192200,1089518500,7880,7880,7880,7880,0
20240626,192100,1089518500,7880,7880,7880,7880,0
20240626,192000,1089518500,7880,7880,7880,7880,0
20240626,191900,1089518500,7880,7880,7880,7880,0
20240626,191800,1089518500,7880,7880,7880,7880,0
20240626,191700,1089518500,7880,7880,7880,7880,0
20240626,191600,1089518500,7880,7880,7880,7880,0
20240626,191500,1089518500,7880,7880,7880,7880,0
20240626,191400,1089518500,7880,7880,7880,7880,0
20240626,191300,1089518500,7880,7880,7880,7880,0
20240626,191200,1089518500,7880,7880,7880,7880,0
20240626,191100,1089518500,7880,7880,7880,7880,0
20240626,191000,1089518500,7880,7880,7880,7880,0
20240626,190900,1089518500,7880,7880,7880,7880,0
20240626,190800,1089518500,7880,7880,7880,7880,0
20240626,190700,1089518500,7880,7880,7880,7880,0
20240626,190600,1089518500,7880,7880,7880,7880,0
20240626,190500,1089518500,7880,7880,7880,7880,0
20240626,190400,1089518500,7880,7880,7880,7880,0
20240626,190300,1089518500,7880,7880,7880,7880,0
20240626,190200,1089518500,7880,7880,7880,7880,2866
20240626,190100,1089518500,7880,7880,7880,7880,0
20240626,190000,1089518500,7880,7880,7880,7880,0
20240626,185900,1089518500,7880,7880,7880,7880,0
20240626,185800,1089518500,7880,7880,7880,7880,0
20240626,185700,1089518500,7880,7880,7880,7880,0
20240626,185600,1089518500,7880,7880,7880,7880,0
20240626,185500,1089518500,7880,7880,7880,7880,0
20240626,185400,1089518500,7880,7880,7880,7880,0
20240626,185300,1089518500,7880,7880,7880,7880,0
20240626,185200,1089518500,7880,7880,7880,7880,0
20240626,185100,1089518500,7880,7880,7880,7880,0
20240626,185000,1089518500,7880,7880,7880,7880,0
20240626,184900,1089518500,7880,7880,7880,7880,0
20240626,184800,1089518500,7880,7880,7880,7880,0
20240626,184700,1089518500,7880,7880,7880,7880,0
20240626,184600,1089518500,7880,7880,7880,7880,0
20240626,184500,1089518500,7880,7880,7880,7880,0
20240626,184400,1089518500,7880,7880,7880,7880,0
20240626,184300,1089518500,7880,7880,7880,7880,0
20240626,184200,1089518500,7880,7880,7880,7880,0
20240626,184100,1089518500,7880,7880,7880,7880,0
20240626,184000,1089518500,7880,7880,7880,7880,0
20240626,183900,1089518500,7880,7880,7880,7880,0
20240626,183800,1089518500,7880,7880,7880,7880,0
20240626,183700,1089518500,7880,7880,7880,7880,0
20240626,183600,1089518500,7880,7880,7880,7880,0
20240626,183500,1089518500,7880,7880,7880,7880,0
20240626,183400,1089518500,7880,7880,7880,7880,0
20240626,183300,1089518500,7880,7880,7880,7880,0
20240626,183200,1089518500,7880,7880,7880,7880,2866
20240626,183100,1089518500,7880,7880,7880,7880,0
20240626,183000,1089518500,7880,7880,7880,7880,0
20240626,182900,1089518500,7880,7880,7880,7880,0
20240626,182800,1089518500,7880,7880,7880,7880,0
20240626,182700,1089518500,7880,7880,7880,7880,0
20240626,182600,1089518500,7880,7880,7880,7880,0
20240626,182500,1089518500,7880,7880,7880,7880,0
20240626,182400,1089518500,7880,7880,7880,7880,0
20240626,182300,1089518500,7880,7880,7880,7880,0
20240626,182200,1089518500,7880,7880,7880,7880,0
20240626,182100,1089518500,7880,7880,7880,7880,0
20240626,182000,1089518500,7880,7880,7880,7880,0
20240626,181900,1089518500,7880,7880,7880,7880,0
20240626,181800,1089518500,7880,7880,7880,7880,0
20240626,181700,1089518500,7880,7880,7880,7880,0
20240626,181600,1089518500,7880,7880,7880,7880,0
20240626,181500,1089518500,7880,7880,7880,7880,0
20240626,181400,1089518500,7880,7880,7880,7880,0
20240626,181300,1089518500,7880,7880,7880,7880,0
20240626,181200,1089518500,7880,7880,7880,7880,0
20240626,181100,1089518500,7880,7880,7880,7880,0
20240626,181000,1089518500,7880,7880,7880,7880,0
20240626,180900,1089518500,7880,7880,7880,7880,0
20240626,180800,1089518500,7880,7880,7880,7880,0
20240626,180700,1089518500,7880,7880,7880,7880,0
20240626,180600,1089518500,7880,7880,7880,7880,0
20240626,180500,1089518500,7880,7880,7880,7880,0
20240626,180400,1089518500,7880,7880,7880,7880,0
20240626,180300,1089518500,7880,7880,7880,7880,0
20240626,180200,1089518500,7880,7880,7880,7880,2866
20240626,180100,1089518500,7880,7880,7880,7880,0
20240626,180000,1089518500,7880,7880,7880,7880,0
20240626,175900,1089518500,7880,7880,7880,7880,0
20240626,175800,1089518500,7880,7880,7880,7880,0
20240626,175700,1089518500,7880,7880,7880,7880,0
20240626,175600,1089518500,7880,7880,7880,7880,0
20240626,175500,1089518500,7880,7880,7880,7880,0
20240626,175400,1089518500,7880,7880,7880,7880,0
20240626,175300,1089518500,7880,7880,7880,7880,0
20240626,175200,1089518500,7880,7880,7880,7880,0
20240626,175100,1089518500,7880,7880,7880,7880,0
20240626,175000,1089518500,7880,7880,7880,7880,0
20240626,174900,1089518500,7880,7880,7880,7880,0
20240626,174800,1089518500,7880,7880,7880,7880,0
20240626,174700,1089518500,7880,7880,7880,7880,0
20240626,174600,1089518500,7880,7880,7880,7880,0
20240626,174500,1089518500,7880,7880,7880,7880,0
20240626,174400,1089518500,7880,7880,7880,7880,0
20240626,174300,1089518500,7880,7880,7880,7880,0
20240626,174200,1089518500,7880,7880,7880,7880,0
20240626,174100,1089518500,7880,7880,7880,7880,0
20240626,174000,1089518500,7880,7880,7880,7880,0
20240626,173900,1089518500,7880,7880,7880,7880,0
20240626,173800,1089518500,7880,7880,7880,7880,0
20240626,173700,1089518500,7880,7880,7880,7880,0
20240626,173600,1089518500,7880,7880,7880,7880,0
20240626,173500,1089518500,7880,7880,7880,7880,0
20240626,173400,1089518500,7880,7880,7880,7880,0
20240626,173300,1089518500,7880,7880,7880,7880,0
20240626,173200,1089518500,7880,7880,7880,7880,2866
20240626,173100,1089518500,7880,7880,7880,7880,0
20240626,173000,1089518500,7880,7880,7880,7880,0
20240626,172900,1089518500,7880,7880,7880,7880,0
20240626,172800,1089518500,7880,7880,7880,7880,0
20240626,172700,1089518500,7880,7880,7880,7880,0
20240626,172600,1089518500,7880,7880,7880,7880,0
20240626,172500,1089518500,7880,7880,7880,7880,0
20240626,172400,1089518500,7880,7880,7880,7880,0
20240626,172300,1089518500,7880,7880,7880,7880,0
20240626,172200,1089518500,7880,7880,7880,7880,0
20240626,172100,1089518500,7880,7880,7880,7880,0
20240626,172000,1089518500,7880,7880,7880,7880,0
20240626,171900,1089518500,7880,7880,7880,7880,0
20240626,171800,1089518500,7880,7880,7880,7880,0
20240626,171700,1089518500,7880,7880,7880,7880,0
20240626,171600,1089518500,7880,7880,7880,7880,0
20240626,171500,1089518500,7880,7880,7880,7880,0
20240626,171400,1089518500,7880,7880,7880,7880,0
20240626,171300,1089518500,7880,7880,7880,7880,0
20240626,171200,1089518500,7880,7880,7880,7880,0
20240626,171100,1089518500,7880,7880,7880,7880,0
20240626,171000,1089518500,7880,7880,7880,7880,0
20240626,170900,1089518500,7880,7880,7880,7880,0
20240626,170800,1089518500,7880,7880,7880,7880,0
20240626,170700,1089518500,7880,7880,7880,7880,0
20240626,170600,1089518500,7880,7880,7880,7880,0
20240626,170500,1089518500,7880,7880,7880,7880,0
20240626,170400,1089518500,7880,7880,7880,7880,0
20240626,170300,1089518500,7880,7880,7880,7880,0
20240626,170200,1089518500,7880,7880,7880,7880,2866
20240626,170100,1089518500,7880,7880,7880,7880,0
20240626,170000,1089518500,7880,7880,7880,7880,0
20240626,165900,1089518500,7880,7880,7880,7880,0
20240626,165800,1089518500,7880,7880,7880,7880,0
20240626,165700,1089518500,7880,7880,7880,7880,0
20240626,165600,1089518500,7880,7880,7880,7880,0
20240626,165500,1089518500,7880,7880,7880,7880,0
20240626,165400,1089518500,7880,7880,7880,7880,0
20240626,165300,1089518500,7880,7880,7880,7880,0
20240626,165200,1089518500,7880,7880,7880,7880,0
20240626,165100,1089518500,7880,7880,7880,7880,0
20240626,165000,1089518500,7880,7880,7880,7880,0
20240626,164900,1089518500,7880,7880,7880,7880,0
20240626,164800,1089518500,7880,7880,7880,7880,0
20240626,164700,1089518500,7880,7880,7880,7880,0
20240626,164600,1089518500,7880,7880,7880,7880,0
20240626,164500,1089518500,7880,7880,7880,7880,0
20240626,164400,1089518500,7880,7880,7880,7880,0
20240626,164300,1089518500,7880,7880,7880,7880,0
20240626,164200,1089518500,7880,7880,7880,7880,0
20240626,164100,1089518500,7880,7880,7880,7880,0
20240626,164000,1089518500,7880,7880,7880,7880,0
20240626,163900,1089518500,7880,7880,7880,7880,0
20240626,163800,1089518500,7880,7880,7880,7880,0
20240626,163700,1089518500,7880,7880,7880,7880,0
20240626,163600,1089518500,7880,7880,7880,7880,0
20240626,163500,1089518500,7880,7880,7880,7880,0
20240626,163400,1089518500,7880,7880,7880,7880,0
20240626,163300,1089518500,7880,7880,7880,7880,0
20240626,163200,1089518500,7880,7880,7880,7880,2866
20240626,163100,1089518500,7880,7880,7880,7880,0
20240626,163000,1089518500,7880,7880,7880,7880,0
20240626,162900,1089518500,7880,7880,7880,7880,0
20240626,162800,1089518500,7880,7880,7880,7880,0
20240626,162700,1089518500,7880,7880,7880,7880,0
20240626,162600,1089518500,7880,7880,7880,7880,0
20240626,162500,1089518500,7880,7880,7880,7880,0
20240626,162400,1089518500,7880,7880,7880,7880,0
20240626,162300,1089518500,7880,7880,7880,7880,0
20240626,162200,1089518500,7880,7880,7880,7880,0
20240626,162100,1089518500,7880,7880,7880,7880,0
20240626,162000,1089518500,7880,7880,7880,7880,0
20240626,161900,1089518500,7880,7880,7880,7880,0
20240626,161800,1089518500,7880,7880,7880,7880,0
20240626,161700,1089518500,7880,7880,7880,7880,0
20240626,161600,1089518500,7880,7880,7880,7880,0
20240626,161500,1089518500,7880,7880,7880,7880,0
20240626,161400,1089518500,7880,7880,7880,7880,0
20240626,161300,1089518500,7880,7880,7880,7880,0
20240626,161200,1089518500,7880,7880,7880,7880,0
20240626,161100,1089518500,7880,7880,7880,7880,0
20240626,161000,1089518500,7880,7880,7880,7880,0
20240626,160900,1089518500,7880,7880,7880,7880,0
20240626,160800,1089518500,7880,7880,7880,7880,0
20240626,160700,1089518500,7880,7880,7880,7880,0
20240626,160600,1089518500,7880,7880,7880,7880,0
20240626,160500,1089518500,7880,7880,7880,7880,0
20240626,160400,1089518500,7880,7880,7880,7880,0
20240626,160300,1089518500,7880,7880,7880,7880,0
20240626,160200,1089518500,7880,7880,7880,7880,2866
20240626,160100,1089518500,7880,7880,7880,7880,0
20240626,160000,1089518500,7880,7880,7880,7880,0
20240626,155900,1089518500,7880,7880,7880,7880,0
20240626,155800,1089518500,7880,7880,7880,7880,0
20240626,155700,1089518500,7880,7880,7880,7880,0
20240626,155600,1089518500,7880,7880,7880,7880,0
20240626,155500,1089518500,7880,7880,7880,7880,0
20240626,155400,1089518500,7880,7880,7880,7880,0
20240626,155300,1089518500,7880,7880,7880,7880,0
20240626,155200,1089518500,7880,7880,7880,7880,0
20240626,155100,1089518500,7880,7880,7880,7880,0
20240626,155000,1089518500,7880,7880,7880,7880,0
20240626,154900,1089518500,7880,7880,7880,7880,0
20240626,154800,1089518500,7880,7880,7880,7880,0
20240626,154700,1089518500,7880,7880,7880,7880,0
20240626,154600,1089518500,7880,7880,7880,7880,0
20240626,154500,1089518500,7880,7880,7880,7880,0
20240626,154400,1089518500,7880,7880,7880,7880,0
20240626,154300,1089518500,7880,7880,7880,7880,0
20240626,154200,1089518500,7880,7880,7880,7880,0
20240626,154100,1089518500,7880,7880,7880,7880,0
20240626,154000,1089518500,7880,7880,7880,7880,0
20240626,153900,1089518500,7880,7880,7880,7880,0
20240626,153800,1089518500,7880,7880,7880,7880,0
20240626,153700,1089518500,7880,7880,7880,7880,0
20240626,153600,1089518500,7880,7880,7880,7880,0
20240626,153500,1089518500,7880,7880,7880,7880,0
20240626,153400,1089518500,7880,7880,7880,7880,0
20240626,153300,1089518500,7880,7880,7880,7880,0
20240626,153200,1089518500,7880,7880,7880,7880,2866
20240626,153100,1089518500,7880,7880,7880,7880,0
20240626,153000,1089518500,7880,7880,7880,7880,2866
20240626,152900,1066934420,7880,7880,7880,7880,0
20240626,152800,1066934420,7880,7880,7880,7880,0
20240626,152700,1066934420,7880,7880,7880,7880,0
20240626,152600,1066934420,7880,7880,7880,7880,0
20240626,152500,1066934420,7880,7880,7880,7880,0
20240626,152400,1066934420,7880,7880,7880,7880,0
20240626,152300,1066934420,7880,7880,7880,7880,0
20240626,152200,1066934420,7880,7880,7880,7880,0
20240626,152100,1066934420,7880,7880,7880,7880,0
20240626,152000,1066934420,7880,7880,7880,7880,0
20240626,151900,1066934420,7880,7860,7880,7850,26
20240626,151800,1066730190,7880,7880,7880,7880,0
20240626,151700,1066730190,7880,7840,7880,7840,603
20240626,151600,1061999600,7870,7830,7870,7830,2967
20240626,151500,1038671120,7860,7860,7860,7860,1
20240626,151400,1038663260,7830,7830,7890,7830,1191
20240626,151300,1029303060,7830,7820,7830,7820,113
20240626,151200,1028419270,7820,7820,7840,7820,1111
20240626,151100,1019731220,7850,7850,7850,7850,11
20240626,151000,1019644870,7850,7820,7850,7820,366
20240626,150900,1016779300,7850,7850,7850,7850,51
20240626,150800,1016378950,7850,7830,7850,7830,591
20240626,150700,1011751400,7850,7850,7850,7850,251
20240626,150600,1009781050,7840,7840,7850,7830,148
20240626,150500,1008620910,7830,7830,7830,7830,892
20240626,150400,1001636550,7830,7830,7830,7830,3
20240626,150300,1001613060,7820,7820,7820,7820,3
20240626,150200,1001589600,7820,7820,7820,7820,120
20240626,150100,1000651200,7830,7810,7830,7810,840
20240626,150000,994083650,7810,7810,7810,7810,1
20240626,145900,994075840,7800,7800,7810,7800,93
20240626,145800,993350430,7810,7800,7810,7800,442
20240626,145700,989902810,7820,7810,7820,7810,11
20240626,145600,989816890,7820,7820,7820,7820,0
20240626,145500,989816890,7820,7820,7820,7820,0
20240626,145400,989816890,7820,7820,7820,7800,354
20240626,145300,987055180,7810,7810,7810,7810,30
20240626,145200,986820880,7830,7820,7830,7820,21
20240626,145100,986656650,7830,7830,7830,7830,1
20240626,145000,986648820,7810,7810,7830,7810,301
20240626,144900,984297990,7830,7810,7830,7800,81
20240626,144800,983666060,7830,7830,7830,7830,0
20240626,144700,983666060,7830,7830,7830,7830,0
20240626,144600,983666060,7830,7800,7830,7800,2445
20240626,144500,964589870,7800,7800,7800,7800,426
20240626,144400,961267070,7830,7810,7830,7800,201
20240626,144300,959698270,7810,7820,7820,7810,194
20240626,144200,958181730,7830,7830,7830,7830,20
20240626,144100,958025130,7830,7830,7830,7830,0
20240626,144000,958025130,7830,7830,7830,7830,0
20240626,143900,958025130,7830,7830,7830,7830,0
20240626,143800,958025130,7830,7810,7830,7810,130
20240626,143700,957009810,7830,7830,7830,7830,0
20240626,143600,957009810,7830,7820,7830,7820,91
20240626,143500,956298180,7830,7830,7830,7830,0
20240626,143400,956298180,7830,7830,7830,7830,0
20240626,143300,956298180,7830,7820,7830,7820,52
20240626,143200,955891030,7820,7820,7820,7820,390
20240626,143100,952841230,7820,7820,7820,7800,535
20240626,143000,948662110,7820,7820,7820,7820,88
20240626,142900,947973950,7820,7820,7820,7820,0
20240626,142800,947973950,7820,7820,7820,7820,5
20240626,142700,947934850,7820,7820,7820,7820,100
20240626,142600,947152850,7820,7820,7820,7820,101
20240626,142500,946363030,7820,7820,7820,7820,1
20240626,142400,946355210,7800,7820,7820,7800,1129
20240626,142300,937527990,7820,7820,7820,7820,1
20240626,142200,937520170,7810,7820,7820,7810,997
20240626,142100,929732530,7810,7810,7810,7810,376
20240626,142000,926795970,7820,7820,7820,7820,0
20240626,141900,926795970,7820,7820,7830,7820,284
20240626,141800,924575080,7820,7820,7820,7820,1
20240626,141700,924567260,7820,7820,7820,7820,62
20240626,141600,924082420,7810,7810,7810,7810,0
20240626,141500,924082420,7810,7810,7810,7810,550
20240626,141400,919786920,7800,7800,7800,7800,666
20240626,141300,914592120,7800,7800,7800,7800,0
20240626,141200,914592120,7800,7820,7820,7800,283
20240626,141100,912384700,7800,7810,7810,7800,50
20240626,141000,911994670,7810,7810,7810,7810,109
20240626,140900,911143380,7810,7810,7810,7810,131
20240626,140800,910120270,7810,7810,7810,7810,0
20240626,140700,910120270,7810,7810,7810,7810,50
20240626,140600,909729770,7810,7810,7810,7810,1
20240626,140500,909721960,7810,7830,7830,7810,2937
20240626,140400,886771410,7840,7840,7840,7840,0
20240626,140300,886771410,7840,7840,7840,7840,0
20240626,140200,886771410,7840,7830,7840,7830,86
20240626,140100,886098020,7840,7840,7840,7830,75
20240626,140000,885510660,7840,7840,7840,7840,0
20240626,135900,885510660,7840,7840,7840,7840,0
20240626,135800,885510660,7840,7840,7840,7830,25
20240626,135700,885314890,7830,7830,7830,7830,0
20240626,135600,885314890,7830,7840,7840,7830,141
20240626,135500,884210850,7830,7830,7830,7830,60
20240626,135400,883741050,7840,7840,7840,7840,35
20240626,135300,883466650,7840,7830,7840,7830,32
20240626,135200,883216070,7840,7830,7840,7830,53
20240626,135100,882801060,7830,7830,7830,7830,0
20240626,135000,882801060,7830,7830,7830,7830,150
20240626,134900,881626560,7840,7830,7840,7830,896
20240626,134800,874610870,7830,7830,7830,7830,0
20240626,134700,874610870,7830,7830,7830,7830,304
20240626,134600,872230550,7840,7840,7840,7840,15
20240626,134500,872112950,7840,7840,7840,7840,55
20240626,134400,871681750,7840,7840,7840,7840,1239
20240626,134300,861967990,7870,7870,7870,7870,0
20240626,134200,861967990,7870,7870,7870,7870,66
20240626,134100,861448570,7870,7840,7870,7840,117
20240626,134000,860531260,7840,7840,7840,7840,9
20240626,133900,860460700,7830,7830,7830,7830,491
20240626,133800,856616170,7820,7830,7830,7820,1320
20240626,133700,846280670,7840,7860,7860,7840,3199
20240626,133600,821184600,7870,7870,7870,7870,0
20240626,133500,821184600,7870,7870,7870,7870,1
20240626,133400,821176730,7860,7860,7860,7860,0
20240626,133300,821176730,7860,7860,7860,7860,50
20240626,133200,820783730,7870,7870,7870,7870,1
20240626,133100,820775860,7860,7860,7860,7860,100
20240626,133000,819989860,7860,7870,7870,7860,327
20240626,132900,817419140,7880,7880,7880,7880,3
20240626,132800,817395500,7880,7880,7880,7880,1
20240626,132700,817387620,7880,7880,7880,7880,0
20240626,132600,817387620,7880,7880,7880,7880,0
20240626,132500,817387620,7880,7880,7880,7880,123
20240626,132400,816418380,7880,7860,7880,7860,67
20240626,132300,815891740,7860,7860,7860,7860,21
20240626,132200,815726680,7860,7860,7860,7860,0
20240626,132100,815726680,7860,7860,7860,7860,1448
20240626,132000,804345400,7850,7850,7850,7850,300
20240626,131900,801990400,7850,7860,7860,7850,300
20240626,131800,799634900,7850,7850,7850,7850,0
20240626,131700,799634900,7850,7850,7850,7850,10
20240626,131600,799556400,7850,7850,7850,7850,0
20240626,131500,799556400,7850,7850,7850,7850,0
20240626,131400,799556400,7850,7850,7850,7850,0
20240626,131300,799556400,7850,7850,7850,7850,0
20240626,131200,799556400,7850,7850,7850,7850,20
20240626,131100,799399400,7860,7860,7860,7860,1
20240626,131000,799391540,7840,7840,7840,7840,10
20240626,130900,799313140,7840,7840,7840,7840,11
20240626,130800,799226900,7850,7850,7850,7850,64
20240626,130700,798724500,7850,7850,7850,7850,50
20240626,130600,798332000,7840,7840,7840,7840,744
20240626,130500,792499040,7850,7850,7850,7850,0
20240626,130400,792499040,7850,7850,7850,7850,51
20240626,130300,792098690,7840,7840,7840,7840,0
20240626,130200,792098690,7840,7840,7840,7840,0
20240626,130100,792098690,7840,7840,7840,7840,20
20240626,130000,791941890,7850,7850,7850,7850,0
20240626,125900,791941890,7850,7850,7850,7850,1
20240626,125800,791934040,7840,7850,7850,7840,100
20240626,125700,791149760,7840,7840,7840,7840,0
20240626,125600,791149760,7840,7840,7840,7840,290
20240626,125500,788876160,7840,7850,7850,7840,247
20240626,125400,786939420,7850,7850,7850,7850,2
20240626,125300,786923720,7850,7850,7850,7850,1
20240626,125200,786915870,7850,7850,7850,7850,31
20240626,125100,786672520,7860,7860,7860,7850,24
20240626,125000,786483890,7850,7850,7850,7850,4
20240626,124900,786452490,7850,7850,7850,7850,2
20240626,124800,786436790,7850,7850,7850,7850,2
20240626,124700,786421090,7850,7850,7860,7850,6
20240626,124600,786373970,7850,7850,7850,7850,2
20240626,124500,786358270,7850,7850,7850,7850,5
20240626,124400,786319020,7850,7850,7850,7850,11
20240626,124300,786232670,7860,7860,7860,7860,1200
20240626,124200,776800670,7860,7860,7860,7860,74
20240626,124100,776219030,7860,7860,7860,7860,20
20240626,124000,776061830,7860,7860,7860,7860,0
20240626,123900,776061830,7860,7860,7860,7860,30
20240626,123800,775826030,7860,7860,7860,7860,1
20240626,123700,775818170,7850,7850,7850,7850,322
20240626,123600,773290470,7850,7850,7850,7850,100
20240626,123500,772505470,7860,7860,7860,7860,0
20240626,123400,772505470,7860,7860,7860,7860,226
20240626,123300,770729110,7860,7860,7860,7860,10
20240626,123200,770650510,7870,7870,7870,7870,20
20240626,123100,770493110,7870,7870,7870,7870,150
20240626,123000,769312610,7870,7870,7870,7870,3
20240626,122900,769289000,7870,7870,7870,7870,2
20240626,122800,769273260,7870,7870,7870,7870,10
20240626,122700,769194560,7870,7860,7870,7860,444
20240626,122600,765704700,7860,7860,7860,7860,0
20240626,122500,765704700,7860,7860,7860,7860,148
20240626,122400,764541420,7860,7860,7860,7860,20
20240626,122300,764384220,7860,7860,7860,7860,1
20240626,122200,764376360,7840,7840,7840,7840,10
20240626,122100,764297960,7860,7860,7860,7860,1
20240626,122000,764290100,7840,7840,7840,7840,681
20240626,121900,758951060,7860,7860,7860,7860,1661
20240626,121800,745895600,7850,7890,7890,7850,310
20240626,121700,743461440,7890,7850,7890,7850,76
20240626,121600,742864800,7850,7840,7850,7840,75
20240626,121500,742276400,7850,7850,7850,7850,106
20240626,121400,741444300,7850,7850,7850,7850,0
20240626,121300,741444300,7850,7850,7850,7850,0
20240626,121200,741444300,7850,7850,7850,7850,0
20240626,121100,741444300,7850,7850,7850,7850,0
20240626,121000,741444300,7850,7850,7850,7850,0
20240626,120900,741444300,7850,7850,7850,7840,170
20240626,120800,740110670,7850,7840,7850,7840,136
20240626,120700,739044420,7850,7850,7850,7850,1
20240626,120600,739036570,7850,7850,7850,7850,10
20240626,120500,738958070,7850,7870,7870,7850,272
20240626,120400,736821430,7890,7890,7890,7890,0
20240626,120300,736821430,7890,7890,7890,7890,12
20240626,120200,736726750,7890,7890,7890,7890,2
20240626,120100,736710970,7890,7890,7890,7890,380
20240626,120000,733712770,7890,7890,7890,7890,35
20240626,115900,733436620,7890,7860,7890,7840,210
20240626,115800,731789880,7870,7840,7890,7840,124
20240626,115700,730814070,7840,7830,7840,7830,647
20240626,115600,725741650,7830,7830,7830,7830,61
20240626,115500,725264020,7830,7830,7830,7830,485
20240626,115400,721466470,7820,7820,7820,7820,65
20240626,115300,720958170,7820,7820,7820,7820,0
20240626,115200,720958170,7820,7820,7820,7820,1
20240626,115100,720950350,7830,7810,7830,7810,845
20240626,115000,714350770,7810,7810,7810,7810,310
20240626,114900,711929670,7810,7810,7820,7810,276
20240626,114800,709771620,7810,7810,7810,7810,2
20240626,114700,709756000,7810,7810,7810,7810,130
20240626,114600,708740700,7810,7810,7810,7810,168
20240626,114500,707428620,7810,7810,7810,7810,1
20240626,114400,707420810,7800,7800,7800,7800,257
20240626,114300,705416210,7790,7790,7790,7790,0
20240626,114200,705416210,7790,7790,7790,7790,0
20240626,114100,705416210,7790,7790,7790,7790,32
20240626,114000,705166930,7790,7790,7790,7790,11
20240626,113900,705081240,7790,7790,7790,7790,150
20240626,113800,703912740,7790,7790,7790,7790,270
20240626,113700,701809440,7790,7800,7800,7790,1208
20240626,113600,692398120,7800,7800,7800,7800,1
20240626,113500,692390320,7800,7800,7800,7800,0
20240626,113400,692390320,7800,7800,7800,7800,10
20240626,113300,692312320,7770,7790,7790,7770,510
20240626,113200,688345150,7790,7780,7790,7780,1201
20240626,113100,679001360,7790,7790,7790,7790,1000
20240626,113000,671211360,7790,7790,7790,7790,58
20240626,112900,670759540,7790,7790,7790,7790,102
20240626,112800,669964960,7790,7790,7790,7790,1
20240626,112700,669957170,7780,7780,7780,7780,72
20240626,112600,669397010,7790,7790,7790,7790,1
20240626,112500,669389220,7780,7780,7780,7780,6
20240626,112400,669342540,7790,7790,7790,7790,2
20240626,112300,669326960,7790,7780,7790,7780,357
20240626,112200,666549310,7780,7780,7780,7780,10
20240626,112100,666471510,7790,7790,7790,7790,375
20240626,112000,663550260,7800,7800,7800,7800,1
20240626,111900,663542460,7800,7800,7800,7800,1
20240626,111800,663534660,7790,7790,7790,7790,20
20240626,111700,663378860,7800,7790,7800,7790,11
20240626,111600,663293160,7800,7790,7800,7790,25
20240626,111500,663098360,7800,7800,7800,7800,0
20240626,111400,663098360,7800,7800,7800,7800,0
20240626,111300,663098360,7800,7800,7800,7800,2
20240626,111200,663082760,7790,7800,7800,7790,43
20240626,111100,662747460,7790,7790,7790,7790,10
20240626,111000,662669560,7790,7790,7790,7790,250
20240626,110900,660722060,7800,7800,7800,7800,48
20240626,110800,660347660,7800,7800,7800,7800,135
20240626,110700,659294660,7800,7800,7800,7800,0
20240626,110600,659294660,7800,7800,7800,7800,228
20240626,110500,657516260,7800,7800,7800,7800,1
20240626,110400,657508460,7800,7800,7800,7800,100
20240626,110300,656728460,7800,7800,7800,7800,0
20240626,110200,656728460,7800,7810,7810,7800,379
20240626,110100,653772250,7800,7810,7810,7800,530
20240626,110000,649637950,7810,7810,7810,7810,20
20240626,105900,649481750,7810,7810,7810,7810,0
20240626,105800,649481750,7810,7810,7810,7810,41
20240626,105700,649161540,7800,7810,7810,7800,117
20240626,105600,648248870,7800,7800,7800,7800,10
20240626,105500,648170870,7810,7800,7810,7800,267
20240626,105400,646088230,7800,7830,7830,7800,171
20240626,105300,644752150,7840,7830,7840,7830,3
20240626,105200,644728650,7840,7820,7840,7820,86
20240626,105100,644054810,7840,7780,7840,7780,5
20240626,105000,644015830,7780,7780,7780,7780,3656
20240626,104900,615572150,7780,7780,7780,7780,20
20240626,104800,615416550,7780,7780,7780,7780,10
20240626,104700,615338750,7780,7780,7780,7760,830
20240626,104600,608896790,7760,7780,7780,7760,1381
20240626,104500,598179540,7780,7780,7780,7760,1602
20240626,104400,585744440,7780,7780,7780,7770,1763
20240626,104300,572045300,7780,7790,7790,7780,2580
20240626,104200,551971110,7800,7790,7800,7790,993
20240626,104100,544235620,7810,7810,7810,7810,0
20240626,104000,544235620,7810,7810,7810,7810,2
20240626,103900,544220000,7790,7810,7810,7790,1300
20240626,103800,534087000,7810,7810,7810,7790,4266
20240626,103700,500815550,7810,7820,7820,7810,1440
20240626,103600,489568270,7820,7810,7820,7810,23
20240626,103500,489388610,7820,7820,7820,7810,302
20240626,103400,487028020,7820,7820,7820,7820,306
20240626,103300,484635100,7820,7830,7830,7800,3887
20240626,103200,454277430,7830,7820,7830,7820,10
20240626,103100,454199220,7830,7830,7830,7830,0
20240626,103000,454199220,7830,7810,7830,7810,151
20240626,102900,453019890,7810,7810,7810,7810,67
20240626,102800,452496620,7810,7820,7830,7810,1251
20240626,102700,442719980,7830,7820,7830,7820,704
20240626,102600,437214330,7820,7820,7820,7820,497
20240626,102500,433327790,7820,7820,7820,7820,30
20240626,102400,433093190,7830,7810,7830,7810,759
20240626,102300,427165280,7830,7820,7830,7810,325
20240626,102200,424626270,7840,7840,7840,7840,0
20240626,102100,424626270,7840,7840,7840,7840,2
20240626,102000,424610590,7810,7820,7820,7810,2060
20240626,101900,408517520,7820,7810,7820,7810,812
20240626,101800,402169870,7820,7810,7820,7810,502
20240626,101700,398249230,7810,7820,7820,7810,862
20240626,101600,391513400,7820,7820,7820,7820,0
20240626,101500,391513400,7820,7820,7820,7820,597
20240626,101400,386844860,7820,7820,7820,7810,539
20240626,101300,382631890,7820,7820,7820,7820,3
20240626,101200,382608430,7820,7820,7820,7820,45
20240626,101100,382256530,7820,7830,7830,7820,5224
20240626,101000,341390980,7840,7840,7840,7840,1515
20240626,100900,329513380,7840,7840,7840,7840,20
20240626,100800,329356580,7840,7840,7840,7840,70
20240626,100700,328807780,7830,7830,7830,7830,10
20240626,100600,328729480,7830,7830,7830,7830,0
20240626,100500,328729480,7830,7830,7830,7830,20
20240626,100400,328572880,7830,7830,7830,7830,51
20240626,100300,328173550,7830,7830,7830,7830,201
20240626,100200,326599720,7830,7830,7830,7830,31
20240626,100100,326356990,7820,7830,7830,7820,5
20240626,100000,326317850,7830,7830,7830,7830,225
20240626,095900,324556100,7840,7830,7840,7830,503
20240626,095800,320616610,7830,7830,7830,7830,90
20240626,095700,319911910,7840,7830,7840,7830,1165
20240626,095600,310779460,7830,7830,7830,7830,88
20240626,095500,310090420,7830,7830,7830,7820,2544
20240626,095400,290181730,7840,7840,7840,7840,0
20240626,095300,290181730,7840,7840,7840,7830,57
20240626,095200,289735400,7820,7840,7840,7820,2296
20240626,095100,271762040,7840,7860,7860,7840,201
20240626,095000,270183520,7860,7850,7860,7850,52
20240626,094900,269775310,7850,7850,7850,7850,50
20240626,094800,269382810,7860,7840,7860,7840,5
20240626,094700,269343590,7840,7840,7860,7840,1268
20240626,094600,259402450,7860,7850,7860,7840,335
20240626,094500,256775840,7840,7850,7860,7840,230
20240626,094400,254972280,7850,7860,7860,7850,48
20240626,094300,254595400,7890,7890,7890,7890,10
20240626,094200,254516500,7890,7870,7890,7840,2516
20240626,094100,234740370,7890,7890,7890,7890,80
20240626,094000,234109170,7890,7890,7890,7890,50
20240626,093900,233714670,7900,7890,7900,7890,53
20240626,093800,233296490,7890,7880,7890,7880,110
20240626,093700,232429680,7880,7880,7880,7870,70
20240626,093600,231878130,7880,7870,7880,7870,577
20240626,093500,227336710,7870,7870,7870,7870,255
20240626,093400,225329860,7870,7860,7870,7860,215
20240626,093300,223639860,7870,7870,7870,7870,48
20240626,093200,223262100,7870,7870,7870,7850,79
20240626,093100,222640520,7870,7850,7870,7850,58
20240626,093000,222184760,7870,7870,7870,7860,310
20240626,092900,219745800,7840,7860,7870,7840,200
20240626,092800,218175020,7870,7870,7870,7870,113
20240626,092700,217285710,7880,7880,7880,7830,1109
20240626,092600,208590480,7890,7890,7890,7890,3
20240626,092500,208566810,7890,7850,7890,7840,2008
20240626,092400,192821490,7840,7860,7900,7840,803
20240626,092300,186517820,7910,7880,7910,7860,578
20240626,092200,181967030,7930,7870,7930,7870,2
20240626,092100,181951230,7940,7970,7970,7850,4012
20240626,092000,150359100,7970,7980,7980,7970,83
20240626,091900,149697390,7890,7890,7990,7890,719
20240626,091800,144022080,8020,7880,8020,7870,2509
20240626,091700,124216730,7860,7900,7900,7860,1519
20240626,091600,112256240,7900,7930,7930,7880,5059
20240626,091500,72358940,7940,7920,7940,7910,80
20240626,091400,71725820,7950,7950,7950,7950,20
20240626,091300,71566820,7950,7900,7950,7900,647
20240626,091200,66455370,7910,7980,7980,7910,229
20240626,091100,64642430,7910,7910,7910,7910,100
20240626,091000,63851430,7970,7970,7970,7910,344
20240626,090900,61127460,8040,8040,8040,8040,0
20240626,090800,61127460,8040,7900,8040,7900,1059
20240626,090700,52676350,7890,7890,7900,7880,767
20240626,090600,46624400,7890,7900,7900,7890,1023
20240626,090500,38545830,7910,7910,7920,7910,533
20240626,090400,34328070,7920,7970,7970,7920,1500
20240626,090300,22448020,7920,8000,8000,7910,614
20240626,090200,17545450,8000,8000,8000,8000,0
20240626,090100,17545450,8000,7980,8000,7900,1752
20240626,090000,3698030,7900,7980,7980,7900,466