KissMeData/047400/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,193100,194165320,2595,2595,2595,2595,2110
20240626,193000,194165320,2595,2595,2595,2595,0
20240626,192900,194165320,2595,2595,2595,2595,0
20240626,192800,194165320,2595,2595,2595,2595,0
20240626,192700,194165320,2595,2595,2595,2595,0
20240626,192600,194165320,2595,2595,2595,2595,0
20240626,192500,194165320,2595,2595,2595,2595,0
20240626,192400,194165320,2595,2595,2595,2595,0
20240626,192300,194165320,2595,2595,2595,2595,0
20240626,192200,194165320,2595,2595,2595,2595,0
20240626,192100,194165320,2595,2595,2595,2595,0
20240626,192000,194165320,2595,2595,2595,2595,0
20240626,191900,194165320,2595,2595,2595,2595,0
20240626,191800,194165320,2595,2595,2595,2595,0
20240626,191700,194165320,2595,2595,2595,2595,0
20240626,191600,194165320,2595,2595,2595,2595,0
20240626,191500,194165320,2595,2595,2595,2595,0
20240626,191400,194165320,2595,2595,2595,2595,0
20240626,191300,194165320,2595,2595,2595,2595,0
20240626,191200,194165320,2595,2595,2595,2595,0
20240626,191100,194165320,2595,2595,2595,2595,0
20240626,191000,194165320,2595,2595,2595,2595,0
20240626,190900,194165320,2595,2595,2595,2595,0
20240626,190800,194165320,2595,2595,2595,2595,0
20240626,190700,194165320,2595,2595,2595,2595,0
20240626,190600,194165320,2595,2595,2595,2595,0
20240626,190500,194165320,2595,2595,2595,2595,0
20240626,190400,194165320,2595,2595,2595,2595,0
20240626,190300,194165320,2595,2595,2595,2595,0
20240626,190200,194165320,2595,2595,2595,2595,0
20240626,190100,194165320,2595,2595,2595,2595,2110
20240626,190000,194165320,2595,2595,2595,2595,0
20240626,185900,194165320,2595,2595,2595,2595,0
20240626,185800,194165320,2595,2595,2595,2595,0
20240626,185700,194165320,2595,2595,2595,2595,0
20240626,185600,194165320,2595,2595,2595,2595,0
20240626,185500,194165320,2595,2595,2595,2595,0
20240626,185400,194165320,2595,2595,2595,2595,0
20240626,185300,194165320,2595,2595,2595,2595,0
20240626,185200,194165320,2595,2595,2595,2595,0
20240626,185100,194165320,2595,2595,2595,2595,0
20240626,185000,194165320,2595,2595,2595,2595,0
20240626,184900,194165320,2595,2595,2595,2595,0
20240626,184800,194165320,2595,2595,2595,2595,0
20240626,184700,194165320,2595,2595,2595,2595,0
20240626,184600,194165320,2595,2595,2595,2595,0
20240626,184500,194165320,2595,2595,2595,2595,0
20240626,184400,194165320,2595,2595,2595,2595,0
20240626,184300,194165320,2595,2595,2595,2595,0
20240626,184200,194165320,2595,2595,2595,2595,0
20240626,184100,194165320,2595,2595,2595,2595,0
20240626,184000,194165320,2595,2595,2595,2595,0
20240626,183900,194165320,2595,2595,2595,2595,0
20240626,183800,194165320,2595,2595,2595,2595,0
20240626,183700,194165320,2595,2595,2595,2595,0
20240626,183600,194165320,2595,2595,2595,2595,0
20240626,183500,194165320,2595,2595,2595,2595,0
20240626,183400,194165320,2595,2595,2595,2595,0
20240626,183300,194165320,2595,2595,2595,2595,0
20240626,183200,194165320,2595,2595,2595,2595,0
20240626,183100,194165320,2595,2595,2595,2595,2110
20240626,183000,194165320,2595,2595,2595,2595,0
20240626,182900,194165320,2595,2595,2595,2595,0
20240626,182800,194165320,2595,2595,2595,2595,0
20240626,182700,194165320,2595,2595,2595,2595,0
20240626,182600,194165320,2595,2595,2595,2595,0
20240626,182500,194165320,2595,2595,2595,2595,0
20240626,182400,194165320,2595,2595,2595,2595,0
20240626,182300,194165320,2595,2595,2595,2595,0
20240626,182200,194165320,2595,2595,2595,2595,0
20240626,182100,194165320,2595,2595,2595,2595,0
20240626,182000,194165320,2595,2595,2595,2595,0
20240626,181900,194165320,2595,2595,2595,2595,0
20240626,181800,194165320,2595,2595,2595,2595,0
20240626,181700,194165320,2595,2595,2595,2595,0
20240626,181600,194165320,2595,2595,2595,2595,0
20240626,181500,194165320,2595,2595,2595,2595,0
20240626,181400,194165320,2595,2595,2595,2595,0
20240626,181300,194165320,2595,2595,2595,2595,0
20240626,181200,194165320,2595,2595,2595,2595,0
20240626,181100,194165320,2595,2595,2595,2595,0
20240626,181000,194165320,2595,2595,2595,2595,0
20240626,180900,194165320,2595,2595,2595,2595,0
20240626,180800,194165320,2595,2595,2595,2595,0
20240626,180700,194165320,2595,2595,2595,2595,0
20240626,180600,194165320,2595,2595,2595,2595,0
20240626,180500,194165320,2595,2595,2595,2595,0
20240626,180400,194165320,2595,2595,2595,2595,0
20240626,180300,194165320,2595,2595,2595,2595,0
20240626,180200,194165320,2595,2595,2595,2595,0
20240626,180100,194165320,2595,2595,2595,2595,2110
20240626,180000,194165320,2595,2595,2595,2595,0
20240626,175900,194165320,2595,2595,2595,2595,0
20240626,175800,194165320,2595,2595,2595,2595,0
20240626,175700,194165320,2595,2595,2595,2595,0
20240626,175600,194165320,2595,2595,2595,2595,0
20240626,175500,194165320,2595,2595,2595,2595,0
20240626,175400,194165320,2595,2595,2595,2595,0
20240626,175300,194165320,2595,2595,2595,2595,0
20240626,175200,194165320,2595,2595,2595,2595,0
20240626,175100,194165320,2595,2595,2595,2595,0
20240626,175000,194165320,2595,2595,2595,2595,0
20240626,174900,194165320,2595,2595,2595,2595,0
20240626,174800,194165320,2595,2595,2595,2595,0
20240626,174700,194165320,2595,2595,2595,2595,0
20240626,174600,194165320,2595,2595,2595,2595,0
20240626,174500,194165320,2595,2595,2595,2595,0
20240626,174400,194165320,2595,2595,2595,2595,0
20240626,174300,194165320,2595,2595,2595,2595,0
20240626,174200,194165320,2595,2595,2595,2595,0
20240626,174100,194165320,2595,2595,2595,2595,0
20240626,174000,194165320,2595,2595,2595,2595,0
20240626,173900,194165320,2595,2595,2595,2595,0
20240626,173800,194165320,2595,2595,2595,2595,0
20240626,173700,194165320,2595,2595,2595,2595,0
20240626,173600,194165320,2595,2595,2595,2595,0
20240626,173500,194165320,2595,2595,2595,2595,0
20240626,173400,194165320,2595,2595,2595,2595,0
20240626,173300,194165320,2595,2595,2595,2595,0
20240626,173200,194165320,2595,2595,2595,2595,0
20240626,173100,194165320,2595,2595,2595,2595,2110
20240626,173000,194165320,2595,2595,2595,2595,0
20240626,172900,194165320,2595,2595,2595,2595,0
20240626,172800,194165320,2595,2595,2595,2595,0
20240626,172700,194165320,2595,2595,2595,2595,0
20240626,172600,194165320,2595,2595,2595,2595,0
20240626,172500,194165320,2595,2595,2595,2595,0
20240626,172400,194165320,2595,2595,2595,2595,0
20240626,172300,194165320,2595,2595,2595,2595,0
20240626,172200,194165320,2595,2595,2595,2595,0
20240626,172100,194165320,2595,2595,2595,2595,0
20240626,172000,194165320,2595,2595,2595,2595,0
20240626,171900,194165320,2595,2595,2595,2595,0
20240626,171800,194165320,2595,2595,2595,2595,0
20240626,171700,194165320,2595,2595,2595,2595,0
20240626,171600,194165320,2595,2595,2595,2595,0
20240626,171500,194165320,2595,2595,2595,2595,0
20240626,171400,194165320,2595,2595,2595,2595,0
20240626,171300,194165320,2595,2595,2595,2595,0
20240626,171200,194165320,2595,2595,2595,2595,0
20240626,171100,194165320,2595,2595,2595,2595,0
20240626,171000,194165320,2595,2595,2595,2595,0
20240626,170900,194165320,2595,2595,2595,2595,0
20240626,170800,194165320,2595,2595,2595,2595,0
20240626,170700,194165320,2595,2595,2595,2595,0
20240626,170600,194165320,2595,2595,2595,2595,0
20240626,170500,194165320,2595,2595,2595,2595,0
20240626,170400,194165320,2595,2595,2595,2595,0
20240626,170300,194165320,2595,2595,2595,2595,0
20240626,170200,194165320,2595,2595,2595,2595,0
20240626,170100,194165320,2595,2595,2595,2595,2110
20240626,170000,194165320,2595,2595,2595,2595,0
20240626,165900,194165320,2595,2595,2595,2595,0
20240626,165800,194165320,2595,2595,2595,2595,0
20240626,165700,194165320,2595,2595,2595,2595,0
20240626,165600,194165320,2595,2595,2595,2595,0
20240626,165500,194165320,2595,2595,2595,2595,0
20240626,165400,194165320,2595,2595,2595,2595,0
20240626,165300,194165320,2595,2595,2595,2595,0
20240626,165200,194165320,2595,2595,2595,2595,0
20240626,165100,194165320,2595,2595,2595,2595,0
20240626,165000,194165320,2595,2595,2595,2595,0
20240626,164900,194165320,2595,2595,2595,2595,0
20240626,164800,194165320,2595,2595,2595,2595,0
20240626,164700,194165320,2595,2595,2595,2595,0
20240626,164600,194165320,2595,2595,2595,2595,0
20240626,164500,194165320,2595,2595,2595,2595,0
20240626,164400,194165320,2595,2595,2595,2595,0
20240626,164300,194165320,2595,2595,2595,2595,0
20240626,164200,194165320,2595,2595,2595,2595,0
20240626,164100,194165320,2595,2595,2595,2595,0
20240626,164000,194165320,2595,2595,2595,2595,0
20240626,163900,194165320,2595,2595,2595,2595,0
20240626,163800,194165320,2595,2595,2595,2595,0
20240626,163700,194165320,2595,2595,2595,2595,0
20240626,163600,194165320,2595,2595,2595,2595,0
20240626,163500,194165320,2595,2595,2595,2595,0
20240626,163400,194165320,2595,2595,2595,2595,0
20240626,163300,194165320,2595,2595,2595,2595,0
20240626,163200,194165320,2595,2595,2595,2595,0
20240626,163100,194165320,2595,2595,2595,2595,2110
20240626,163000,194165320,2595,2595,2595,2595,0
20240626,162900,194165320,2595,2595,2595,2595,0
20240626,162800,194165320,2595,2595,2595,2595,0
20240626,162700,194165320,2595,2595,2595,2595,0
20240626,162600,194165320,2595,2595,2595,2595,0
20240626,162500,194165320,2595,2595,2595,2595,0
20240626,162400,194165320,2595,2595,2595,2595,0
20240626,162300,194165320,2595,2595,2595,2595,0
20240626,162200,194165320,2595,2595,2595,2595,0
20240626,162100,194165320,2595,2595,2595,2595,0
20240626,162000,194165320,2595,2595,2595,2595,0
20240626,161900,194165320,2595,2595,2595,2595,0
20240626,161800,194165320,2595,2595,2595,2595,0
20240626,161700,194165320,2595,2595,2595,2595,0
20240626,161600,194165320,2595,2595,2595,2595,0
20240626,161500,194165320,2595,2595,2595,2595,0
20240626,161400,194165320,2595,2595,2595,2595,0
20240626,161300,194165320,2595,2595,2595,2595,0
20240626,161200,194165320,2595,2595,2595,2595,0
20240626,161100,194165320,2595,2595,2595,2595,0
20240626,161000,194165320,2595,2595,2595,2595,0
20240626,160900,194165320,2595,2595,2595,2595,0
20240626,160800,194165320,2595,2595,2595,2595,0
20240626,160700,194165320,2595,2595,2595,2595,0
20240626,160600,194165320,2595,2595,2595,2595,0
20240626,160500,194165320,2595,2595,2595,2595,0
20240626,160400,194165320,2595,2595,2595,2595,0
20240626,160300,194165320,2595,2595,2595,2595,0
20240626,160200,194165320,2595,2595,2595,2595,0
20240626,160100,194165320,2595,2595,2595,2595,2110
20240626,160000,194165320,2595,2595,2595,2595,0
20240626,155900,194165320,2595,2595,2595,2595,0
20240626,155800,194165320,2595,2595,2595,2595,0
20240626,155700,194165320,2595,2595,2595,2595,0
20240626,155600,194165320,2595,2595,2595,2595,0
20240626,155500,194165320,2595,2595,2595,2595,0
20240626,155400,194165320,2595,2595,2595,2595,0
20240626,155300,194165320,2595,2595,2595,2595,0
20240626,155200,194165320,2595,2595,2595,2595,0
20240626,155100,194165320,2595,2595,2595,2595,0
20240626,155000,194165320,2595,2595,2595,2595,0
20240626,154900,194165320,2595,2595,2595,2595,0
20240626,154800,194165320,2595,2595,2595,2595,0
20240626,154700,194165320,2595,2595,2595,2595,0
20240626,154600,194165320,2595,2595,2595,2595,0
20240626,154500,194165320,2595,2595,2595,2595,0
20240626,154400,194165320,2595,2595,2595,2595,0
20240626,154300,194165320,2595,2595,2595,2595,0
20240626,154200,194165320,2595,2595,2595,2595,0
20240626,154100,194165320,2595,2595,2595,2595,0
20240626,154000,194165320,2595,2595,2595,2595,0
20240626,153900,194165320,2595,2595,2595,2595,0
20240626,153800,194165320,2595,2595,2595,2595,0
20240626,153700,194165320,2595,2595,2595,2595,0
20240626,153600,194165320,2595,2595,2595,2595,0
20240626,153500,194165320,2595,2595,2595,2595,0
20240626,153400,194165320,2595,2595,2595,2595,0
20240626,153300,194165320,2595,2595,2595,2595,0
20240626,153200,194165320,2595,2595,2595,2595,0
20240626,153100,194165320,2595,2595,2595,2595,2110
20240626,153000,194165320,2595,2595,2595,2595,2110
20240626,152900,188689870,2595,2595,2595,2595,0
20240626,152800,188689870,2595,2595,2595,2595,0
20240626,152700,188689870,2595,2595,2595,2595,0
20240626,152600,188689870,2595,2595,2595,2595,0
20240626,152500,188689870,2595,2595,2595,2595,0
20240626,152400,188689870,2595,2595,2595,2595,0
20240626,152300,188689870,2595,2595,2595,2595,0
20240626,152200,188689870,2595,2595,2595,2595,0
20240626,152100,188689870,2595,2595,2595,2595,0
20240626,152000,188689870,2595,2595,2595,2595,0
20240626,151900,188689870,2595,2600,2600,2595,1929
20240626,151800,183684065,2595,2595,2595,2595,100
20240626,151700,183424565,2595,2595,2595,2595,1
20240626,151600,183421970,2600,2600,2600,2600,1
20240626,151500,183419370,2600,2600,2600,2600,0
20240626,151400,183419370,2600,2600,2600,2600,6
20240626,151300,183403770,2600,2600,2600,2600,11
20240626,151200,183375170,2600,2600,2600,2600,103
20240626,151100,183107370,2595,2595,2595,2595,160
20240626,151000,182692170,2600,2600,2600,2600,5
20240626,150900,182679170,2595,2595,2595,2595,0
20240626,150800,182679170,2595,2595,2595,2595,0
20240626,150700,182679170,2595,2595,2595,2595,300
20240626,150600,181900670,2595,2595,2595,2595,1000
20240626,150500,179305670,2600,2600,2600,2600,234
20240626,150400,178697270,2600,2600,2600,2600,0
20240626,150300,178697270,2600,2600,2600,2600,0
20240626,150200,178697270,2600,2600,2600,2600,929
20240626,150100,176281870,2600,2600,2600,2600,10
20240626,150000,176255870,2600,2600,2600,2600,0
20240626,145900,176255870,2600,2600,2600,2600,0
20240626,145800,176255870,2600,2600,2600,2600,1
20240626,145700,176253270,2595,2595,2595,2595,0
20240626,145600,176253270,2595,2595,2595,2595,0
20240626,145500,176253270,2595,2595,2595,2595,0
20240626,145400,176253270,2595,2595,2595,2595,5
20240626,145300,176240295,2600,2600,2600,2600,0
20240626,145200,176240295,2600,2600,2600,2600,412
20240626,145100,175169095,2600,2600,2600,2600,0
20240626,145000,175169095,2600,2600,2600,2600,0
20240626,144900,175169095,2600,2600,2600,2600,15
20240626,144800,175130095,2600,2600,2600,2600,0
20240626,144700,175130095,2600,2600,2600,2600,1
20240626,144600,175127495,2605,2605,2605,2605,0
20240626,144500,175127495,2605,2605,2605,2605,0
20240626,144400,175127495,2605,2605,2605,2605,0
20240626,144300,175127495,2605,2605,2605,2605,1
20240626,144200,175124890,2595,2595,2595,2595,0
20240626,144100,175124890,2595,2595,2595,2595,0
20240626,144000,175124890,2595,2595,2595,2595,0
20240626,143900,175124890,2595,2595,2595,2595,0
20240626,143800,175124890,2595,2595,2595,2595,0
20240626,143700,175124890,2595,2595,2595,2595,0
20240626,143600,175124890,2595,2595,2595,2595,0
20240626,143500,175124890,2595,2595,2595,2595,0
20240626,143400,175124890,2595,2595,2595,2595,0
20240626,143300,175124890,2595,2595,2595,2595,0
20240626,143200,175124890,2595,2595,2595,2595,0
20240626,143100,175124890,2595,2595,2595,2595,175
20240626,143000,174670765,2595,2600,2600,2595,341
20240626,142900,173784870,2595,2595,2595,2595,0
20240626,142800,173784870,2595,2595,2595,2595,4
20240626,142700,173774490,2595,2595,2595,2595,0
20240626,142600,173774490,2595,2595,2595,2595,0
20240626,142500,173774490,2595,2595,2595,2595,597
20240626,142400,172225275,2600,2600,2600,2600,200
20240626,142300,171705275,2600,2600,2600,2600,0
20240626,142200,171705275,2600,2600,2600,2600,19
20240626,142100,171655875,2595,2595,2595,2595,153
20240626,142000,171258840,2600,2600,2600,2600,0
20240626,141900,171258840,2600,2600,2600,2600,5
20240626,141800,171245840,2600,2600,2600,2600,0
20240626,141700,171245840,2600,2600,2600,2600,0
20240626,141600,171245840,2600,2600,2600,2600,384
20240626,141500,170247440,2600,2600,2600,2600,0
20240626,141400,170247440,2600,2600,2600,2600,0
20240626,141300,170247440,2600,2600,2600,2600,3
20240626,141200,170239640,2600,2600,2600,2600,5
20240626,141100,170226640,2600,2600,2600,2600,0
20240626,141000,170226640,2600,2595,2600,2595,1000
20240626,140900,167628140,2595,2595,2595,2595,200
20240626,140800,167109140,2595,2595,2595,2595,214
20240626,140700,166553810,2600,2600,2600,2600,0
20240626,140600,166553810,2600,2600,2600,2600,300
20240626,140500,165773810,2600,2600,2600,2600,0
20240626,140400,165773810,2600,2600,2600,2600,0
20240626,140300,165773810,2600,2600,2600,2600,0
20240626,140200,165773810,2600,2600,2600,2600,4
20240626,140100,165763410,2600,2600,2600,2600,0
20240626,140000,165763410,2600,2600,2600,2600,50
20240626,135900,165633410,2595,2595,2595,2595,0
20240626,135800,165633410,2595,2595,2595,2595,0
20240626,135700,165633410,2595,2595,2595,2595,0
20240626,135600,165633410,2595,2595,2595,2595,0
20240626,135500,165633410,2595,2595,2595,2595,0
20240626,135400,165633410,2595,2595,2595,2595,3000
20240626,135300,157848410,2595,2595,2595,2595,0
20240626,135200,157848410,2595,2600,2600,2595,6108
20240626,135100,141968285,2600,2600,2600,2600,0
20240626,135000,141968285,2600,2600,2600,2600,200
20240626,134900,141448285,2600,2600,2600,2600,0
20240626,134800,141448285,2600,2600,2600,2600,0
20240626,134700,141448285,2600,2600,2600,2600,0
20240626,134600,141448285,2600,2600,2600,2600,0
20240626,134500,141448285,2600,2600,2600,2600,0
20240626,134400,141448285,2600,2600,2600,2600,0
20240626,134300,141448285,2600,2600,2600,2600,0
20240626,134200,141448285,2600,2600,2600,2600,0
20240626,134100,141448285,2600,2600,2600,2600,1
20240626,134000,141445685,2605,2605,2605,2605,3
20240626,133900,141437870,2605,2605,2605,2605,1
20240626,133800,141435265,2605,2605,2605,2605,0
20240626,133700,141435265,2605,2605,2605,2605,0
20240626,133600,141435265,2605,2605,2605,2605,0
20240626,133500,141435265,2605,2605,2605,2605,0
20240626,133400,141435265,2605,2605,2605,2605,0
20240626,133300,141435265,2605,2605,2605,2605,1
20240626,133200,141432660,2605,2605,2605,2605,25
20240626,133100,141367535,2605,2605,2605,2605,3102
20240626,133000,133286825,2605,2605,2605,2605,0
20240626,132900,133286825,2605,2605,2605,2605,600
20240626,132800,131723825,2610,2610,2610,2610,0
20240626,132700,131723825,2610,2610,2610,2610,0
20240626,132600,131723825,2610,2610,2610,2610,0
20240626,132500,131723825,2610,2605,2610,2605,124
20240626,132400,131400785,2605,2605,2605,2605,60
20240626,132300,131244485,2610,2610,2610,2610,0
20240626,132200,131244485,2610,2610,2610,2610,0
20240626,132100,131244485,2610,2610,2610,2610,1
20240626,132000,131241875,2605,2605,2605,2605,190
20240626,131900,130746925,2610,2610,2610,2610,1
20240626,131800,130744315,2605,2605,2605,2605,5
20240626,131700,130731290,2610,2610,2610,2610,1
20240626,131600,130728680,2610,2610,2610,2610,0
20240626,131500,130728680,2610,2610,2610,2610,0
20240626,131400,130728680,2610,2610,2610,2610,0
20240626,131300,130728680,2610,2610,2610,2610,0
20240626,131200,130728680,2610,2610,2610,2610,0
20240626,131100,130728680,2610,2610,2610,2610,30
20240626,131000,130650380,2605,2605,2605,2605,10
20240626,130900,130624330,2610,2610,2610,2610,0
20240626,130800,130624330,2610,2610,2610,2610,0
20240626,130700,130624330,2610,2610,2610,2610,0
20240626,130600,130624330,2610,2610,2610,2610,0
20240626,130500,130624330,2610,2610,2610,2610,1
20240626,130400,130621720,2610,2610,2610,2610,0
20240626,130300,130621720,2610,2610,2610,2610,1
20240626,130200,130619110,2605,2605,2605,2605,0
20240626,130100,130619110,2605,2605,2605,2605,0
20240626,130000,130619110,2605,2605,2605,2605,0
20240626,125900,130619110,2605,2605,2605,2605,0
20240626,125800,130619110,2605,2605,2605,2605,1
20240626,125700,130616505,2605,2605,2605,2605,0
20240626,125600,130616505,2605,2605,2605,2605,3000
20240626,125500,122801505,2600,2600,2600,2600,1
20240626,125400,122798905,2600,2600,2600,2600,0
20240626,125300,122798905,2600,2600,2600,2600,0
20240626,125200,122798905,2600,2600,2600,2600,0
20240626,125100,122798905,2600,2600,2600,2600,23
20240626,125000,122739105,2600,2600,2600,2600,68
20240626,124900,122562305,2610,2610,2610,2610,0
20240626,124800,122562305,2610,2610,2610,2610,0
20240626,124700,122562305,2610,2610,2610,2610,1
20240626,124600,122559695,2610,2610,2610,2610,0
20240626,124500,122559695,2610,2610,2610,2610,0
20240626,124400,122559695,2610,2610,2610,2610,0
20240626,124300,122559695,2610,2610,2610,2610,0
20240626,124200,122559695,2610,2610,2610,2610,0
20240626,124100,122559695,2610,2600,2610,2600,1356
20240626,124000,119029095,2595,2595,2595,2595,0
20240626,123900,119029095,2595,2595,2595,2595,0
20240626,123800,119029095,2595,2595,2595,2595,0
20240626,123700,119029095,2595,2595,2595,2595,0
20240626,123600,119029095,2595,2595,2595,2595,0
20240626,123500,119029095,2595,2595,2595,2595,0
20240626,123400,119029095,2595,2595,2595,2595,0
20240626,123300,119029095,2595,2595,2595,2595,0
20240626,123200,119029095,2595,2595,2595,2595,0
20240626,123100,119029095,2595,2595,2595,2595,0
20240626,123000,119029095,2595,2595,2595,2595,0
20240626,122900,119029095,2595,2595,2595,2595,0
20240626,122800,119029095,2595,2595,2595,2595,0
20240626,122700,119029095,2595,2595,2595,2595,0
20240626,122600,119029095,2595,2595,2595,2595,0
20240626,122500,119029095,2595,2595,2595,2595,0
20240626,122400,119029095,2595,2595,2595,2595,0
20240626,122300,119029095,2595,2595,2595,2595,0
20240626,122200,119029095,2595,2595,2595,2595,0
20240626,122100,119029095,2595,2595,2595,2595,100
20240626,122000,118769595,2595,2605,2605,2595,580
20240626,121900,117262715,2610,2610,2610,2610,0
20240626,121800,117262715,2610,2610,2610,2610,2
20240626,121700,117257495,2615,2615,2615,2615,0
20240626,121600,117257495,2615,2615,2615,2615,0
20240626,121500,117257495,2615,2610,2615,2610,3
20240626,121400,117249655,2610,2610,2610,2610,300
20240626,121300,116466655,2610,2605,2610,2605,200
20240626,121200,115944660,2605,2605,2605,2605,0
20240626,121100,115944660,2605,2605,2605,2605,0
20240626,121000,115944660,2605,2605,2605,2605,0
20240626,120900,115944660,2605,2605,2605,2605,0
20240626,120800,115944660,2605,2605,2605,2605,0
20240626,120700,115944660,2605,2605,2605,2605,0
20240626,120600,115944660,2605,2605,2605,2605,0
20240626,120500,115944660,2605,2605,2605,2605,100
20240626,120400,115684160,2605,2605,2605,2605,383
20240626,120300,114686445,2605,2605,2605,2605,0
20240626,120200,114686445,2605,2605,2605,2605,0
20240626,120100,114686445,2605,2605,2605,2605,0
20240626,120000,114686445,2605,2605,2605,2605,7
20240626,115900,114668210,2600,2600,2600,2600,0
20240626,115800,114668210,2600,2600,2600,2600,0
20240626,115700,114668210,2600,2600,2600,2600,0
20240626,115600,114668210,2600,2600,2600,2600,0
20240626,115500,114668210,2600,2600,2600,2600,0
20240626,115400,114668210,2600,2600,2600,2600,0
20240626,115300,114668210,2600,2600,2600,2600,0
20240626,115200,114668210,2600,2600,2600,2600,0
20240626,115100,114668210,2600,2600,2600,2600,0
20240626,115000,114668210,2600,2600,2600,2600,0
20240626,114900,114668210,2600,2600,2600,2600,0
20240626,114800,114668210,2600,2600,2600,2600,107
20240626,114700,114390010,2600,2600,2600,2600,0
20240626,114600,114390010,2600,2600,2600,2600,0
20240626,114500,114390010,2600,2600,2600,2600,0
20240626,114400,114390010,2600,2600,2600,2600,117
20240626,114300,114085810,2600,2600,2600,2600,305
20240626,114200,113292810,2600,2600,2600,2600,0
20240626,114100,113292810,2600,2600,2600,2600,0
20240626,114000,113292810,2600,2600,2600,2600,102
20240626,113900,113027610,2595,2595,2595,2595,1
20240626,113800,113025015,2595,2595,2595,2595,0
20240626,113700,113025015,2595,2595,2595,2595,0
20240626,113600,113025015,2595,2595,2595,2595,0
20240626,113500,113025015,2595,2595,2595,2595,0
20240626,113400,113025015,2595,2600,2600,2595,132
20240626,113300,112681975,2600,2600,2600,2600,0
20240626,113200,112681975,2600,2600,2600,2600,22
20240626,113100,112624775,2600,2600,2600,2600,0
20240626,113000,112624775,2600,2600,2600,2600,1
20240626,112900,112622175,2595,2595,2595,2595,880
20240626,112800,110338575,2600,2600,2600,2600,0
20240626,112700,110338575,2600,2600,2600,2600,0
20240626,112600,110338575,2600,2600,2600,2600,0
20240626,112500,110338575,2600,2600,2600,2600,732
20240626,112400,108435375,2600,2600,2600,2600,69
20240626,112300,108255975,2600,2600,2600,2600,0
20240626,112200,108255975,2600,2600,2600,2600,28
20240626,112100,108183175,2600,2600,2600,2600,0
20240626,112000,108183175,2600,2600,2600,2600,207
20240626,111900,107644975,2600,2600,2600,2600,10
20240626,111800,107618975,2600,2600,2600,2600,0
20240626,111700,107618975,2600,2600,2600,2600,1
20240626,111600,107616375,2600,2600,2600,2600,90
20240626,111500,107382375,2600,2600,2600,2600,0
20240626,111400,107382375,2600,2600,2600,2600,40
20240626,111300,107278375,2600,2600,2600,2600,0
20240626,111200,107278375,2600,2600,2600,2600,10
20240626,111100,107252375,2600,2600,2600,2600,10
20240626,111000,107226375,2600,2600,2600,2600,4
20240626,110900,107215975,2605,2605,2605,2605,0
20240626,110800,107215975,2605,2605,2605,2605,0
20240626,110700,107215975,2605,2605,2605,2605,1
20240626,110600,107213370,2595,2595,2595,2595,0
20240626,110500,107213370,2595,2600,2600,2595,1000
20240626,110400,104618250,2600,2600,2600,2600,800
20240626,110300,102538250,2600,2600,2600,2600,1
20240626,110200,102535650,2605,2605,2605,2605,0
20240626,110100,102535650,2605,2605,2605,2605,0
20240626,110000,102535650,2605,2605,2605,2605,2
20240626,105900,102530440,2605,2605,2605,2605,1
20240626,105800,102527835,2605,2605,2605,2605,0
20240626,105700,102527835,2605,2605,2605,2605,154
20240626,105600,102126665,2605,2605,2605,2605,0
20240626,105500,102126665,2605,2605,2605,2605,2
20240626,105400,102121455,2605,2605,2605,2605,0
20240626,105300,102121455,2605,2605,2605,2605,0
20240626,105200,102121455,2605,2605,2605,2605,1500
20240626,105100,98213955,2605,2605,2605,2605,4
20240626,105000,98203535,2605,2605,2605,2605,200
20240626,104900,97682535,2605,2605,2605,2605,0
20240626,104800,97682535,2605,2605,2605,2605,0
20240626,104700,97682535,2605,2605,2605,2605,0
20240626,104600,97682535,2605,2605,2605,2605,0
20240626,104500,97682535,2605,2605,2605,2605,0
20240626,104400,97682535,2605,2605,2605,2605,0
20240626,104300,97682535,2605,2605,2605,2605,0
20240626,104200,97682535,2605,2605,2605,2605,0
20240626,104100,97682535,2605,2605,2605,2605,0
20240626,104000,97682535,2605,2605,2605,2605,0
20240626,103900,97682535,2605,2605,2605,2605,2
20240626,103800,97677325,2605,2605,2605,2605,0
20240626,103700,97677325,2605,2605,2605,2605,1
20240626,103600,97674720,2605,2605,2605,2605,0
20240626,103500,97674720,2605,2605,2605,2605,40
20240626,103400,97570520,2600,2600,2600,2600,30
20240626,103300,97492520,2600,2600,2600,2600,0
20240626,103200,97492520,2600,2600,2600,2600,5000
20240626,103100,84492520,2600,2600,2600,2600,0
20240626,103000,84492520,2600,2605,2605,2600,12
20240626,102900,84461270,2605,2605,2605,2605,4
20240626,102800,84450850,2605,2605,2605,2605,20
20240626,102700,84398750,2605,2605,2605,2605,4
20240626,102600,84388330,2605,2605,2605,2605,15
20240626,102500,84349255,2605,2605,2605,2605,271
20240626,102400,83643300,2600,2600,2600,2600,0
20240626,102300,83643300,2600,2600,2600,2600,1926
20240626,102200,78635700,2600,2600,2600,2600,861
20240626,102100,76397100,2600,2605,2605,2600,76
20240626,102000,76199325,2605,2605,2605,2605,4
20240626,101900,76188905,2600,2605,2605,2600,2720
20240626,101800,69116225,2605,2605,2605,2605,30
20240626,101700,69038075,2605,2605,2605,2605,75
20240626,101600,68842700,2605,2605,2605,2605,192
20240626,101500,68342540,2605,2605,2605,2605,16
20240626,101400,68300860,2605,2610,2610,2605,1333
20240626,101300,64827955,2615,2615,2615,2615,1926
20240626,101200,59791465,2615,2615,2615,2615,27
20240626,101100,59720860,2615,2615,2615,2615,0
20240626,101000,59720860,2615,2615,2615,2615,0
20240626,100900,59720860,2615,2615,2615,2615,40
20240626,100800,59616260,2615,2615,2615,2615,15
20240626,100700,59577035,2615,2615,2615,2615,0
20240626,100600,59577035,2615,2615,2615,2615,341
20240626,100500,58685320,2615,2615,2615,2615,1
20240626,100400,58682705,2615,2615,2615,2615,6
20240626,100300,58667015,2615,2615,2615,2615,1
20240626,100200,58664400,2615,2615,2615,2615,2
20240626,100100,58659170,2615,2615,2615,2615,3
20240626,100000,58651325,2615,2615,2615,2615,9
20240626,095900,58627790,2620,2615,2620,2615,6
20240626,095800,58612090,2615,2615,2615,2615,500
20240626,095700,57304590,2615,2615,2615,2615,1800
20240626,095600,52597590,2615,2610,2615,2610,29
20240626,095500,52521890,2605,2605,2605,2605,0
20240626,095400,52521890,2605,2605,2605,2605,284
20240626,095300,51782070,2605,2605,2605,2605,1
20240626,095200,51779465,2605,2605,2605,2605,0
20240626,095100,51779465,2605,2605,2605,2605,85
20240626,095000,51558040,2610,2610,2610,2610,5
20240626,094900,51544990,2615,2615,2615,2615,0
20240626,094800,51544990,2615,2610,2615,2610,480
20240626,094700,50292185,2615,2615,2615,2615,10
20240626,094600,50266035,2615,2615,2615,2615,4
20240626,094500,50255575,2615,2615,2615,2615,0
20240626,094400,50255575,2615,2615,2615,2615,0
20240626,094300,50255575,2615,2615,2615,2615,15
20240626,094200,50216350,2615,2615,2615,2615,2
20240626,094100,50211120,2620,2615,2620,2615,1300
20240626,094000,46808770,2615,2615,2615,2615,1
20240626,093900,46806155,2615,2615,2615,2600,448
20240626,093800,45639125,2615,2615,2615,2615,6
20240626,093700,45623435,2620,2620,2620,2620,0
20240626,093600,45623435,2620,2620,2620,2620,0
20240626,093500,45623435,2620,2620,2620,2620,12
20240626,093400,45591995,2620,2620,2620,2620,1
20240626,093300,45589375,2600,2605,2605,2600,638
20240626,093200,43930520,2605,2610,2610,2605,605
20240626,093100,42354085,2620,2620,2620,2620,100
20240626,093000,42092085,2620,2620,2620,2620,33
20240626,092900,42005625,2620,2620,2620,2620,0
20240626,092800,42005625,2620,2600,2620,2600,5000
20240626,092700,28931035,2595,2595,2595,2595,969
20240626,092600,26416480,2600,2600,2600,2600,323
20240626,092500,25576680,2600,2600,2600,2600,1288
20240626,092400,22227880,2600,2600,2600,2600,1905
20240626,092300,17274880,2600,2600,2600,2600,70
20240626,092200,17092880,2605,2605,2605,2605,1
20240626,092100,17090275,2605,2605,2605,2605,0
20240626,092000,17090275,2605,2605,2605,2605,2
20240626,091900,17085065,2605,2605,2605,2605,170
20240626,091800,16642215,2605,2605,2605,2605,2
20240626,091700,16637005,2605,2605,2605,2605,56
20240626,091600,16491125,2605,2605,2605,2605,76
20240626,091500,16293145,2605,2605,2605,2605,0
20240626,091400,16293145,2605,2605,2605,2605,189
20240626,091300,15800800,2600,2600,2600,2600,0
20240626,091200,15800800,2600,2605,2605,2600,22
20240626,091100,15743565,2600,2600,2600,2600,0
20240626,091000,15743565,2600,2600,2600,2600,333
20240626,090900,14877765,2605,2610,2610,2605,113
20240626,090800,14583350,2610,2610,2610,2610,1
20240626,090700,14580740,2610,2605,2610,2600,1162
20240626,090600,11550050,2605,2605,2605,2605,500
20240626,090500,10247550,2605,2620,2620,2605,130
20240626,090400,9907400,2600,2600,2600,2600,2979
20240626,090300,2162000,2600,2600,2600,2600,111
20240626,090200,1873400,2600,2600,2600,2600,291
20240626,090100,1116800,2600,2600,2600,2600,51
20240626,090000,984200,2590,2590,2590,2590,380