KissMeData/065950/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,194500,312718540,2265,2265,2265,2265,689
20240626,194400,312718540,2265,2265,2265,2265,0
20240626,194300,312718540,2265,2265,2265,2265,0
20240626,194200,312718540,2265,2265,2265,2265,0
20240626,194100,312718540,2265,2265,2265,2265,0
20240626,194000,312718540,2265,2265,2265,2265,0
20240626,193900,312718540,2265,2265,2265,2265,0
20240626,193800,312718540,2265,2265,2265,2265,0
20240626,193700,312718540,2265,2265,2265,2265,0
20240626,193600,312718540,2265,2265,2265,2265,0
20240626,193500,312718540,2265,2265,2265,2265,0
20240626,193400,312718540,2265,2265,2265,2265,0
20240626,193300,312718540,2265,2265,2265,2265,0
20240626,193200,312718540,2265,2265,2265,2265,0
20240626,193100,312718540,2265,2265,2265,2265,0
20240626,193000,312718540,2265,2265,2265,2265,0
20240626,192900,312718540,2265,2265,2265,2265,0
20240626,192800,312718540,2265,2265,2265,2265,0
20240626,192700,312718540,2265,2265,2265,2265,0
20240626,192600,312718540,2265,2265,2265,2265,0
20240626,192500,312718540,2265,2265,2265,2265,0
20240626,192400,312718540,2265,2265,2265,2265,0
20240626,192300,312718540,2265,2265,2265,2265,0
20240626,192200,312718540,2265,2265,2265,2265,0
20240626,192100,312718540,2265,2265,2265,2265,0
20240626,192000,312718540,2265,2265,2265,2265,0
20240626,191900,312718540,2265,2265,2265,2265,0
20240626,191800,312718540,2265,2265,2265,2265,0
20240626,191700,312718540,2265,2265,2265,2265,0
20240626,191600,312718540,2265,2265,2265,2265,0
20240626,191500,312718540,2265,2265,2265,2265,689
20240626,191400,312718540,2265,2265,2265,2265,0
20240626,191300,312718540,2265,2265,2265,2265,0
20240626,191200,312718540,2265,2265,2265,2265,0
20240626,191100,312718540,2265,2265,2265,2265,0
20240626,191000,312718540,2265,2265,2265,2265,0
20240626,190900,312718540,2265,2265,2265,2265,0
20240626,190800,312718540,2265,2265,2265,2265,0
20240626,190700,312718540,2265,2265,2265,2265,0
20240626,190600,312718540,2265,2265,2265,2265,0
20240626,190500,312718540,2265,2265,2265,2265,0
20240626,190400,312718540,2265,2265,2265,2265,0
20240626,190300,312718540,2265,2265,2265,2265,0
20240626,190200,312718540,2265,2265,2265,2265,0
20240626,190100,312718540,2265,2265,2265,2265,0
20240626,190000,312718540,2265,2265,2265,2265,0
20240626,185900,312718540,2265,2265,2265,2265,0
20240626,185800,312718540,2265,2265,2265,2265,0
20240626,185700,312718540,2265,2265,2265,2265,0
20240626,185600,312718540,2265,2265,2265,2265,0
20240626,185500,312718540,2265,2265,2265,2265,0
20240626,185400,312718540,2265,2265,2265,2265,0
20240626,185300,312718540,2265,2265,2265,2265,0
20240626,185200,312718540,2265,2265,2265,2265,0
20240626,185100,312718540,2265,2265,2265,2265,0
20240626,185000,312718540,2265,2265,2265,2265,0
20240626,184900,312718540,2265,2265,2265,2265,0
20240626,184800,312718540,2265,2265,2265,2265,0
20240626,184700,312718540,2265,2265,2265,2265,0
20240626,184600,312718540,2265,2265,2265,2265,0
20240626,184500,312718540,2265,2265,2265,2265,689
20240626,184400,312718540,2265,2265,2265,2265,0
20240626,184300,312718540,2265,2265,2265,2265,0
20240626,184200,312718540,2265,2265,2265,2265,0
20240626,184100,312718540,2265,2265,2265,2265,0
20240626,184000,312718540,2265,2265,2265,2265,0
20240626,183900,312718540,2265,2265,2265,2265,0
20240626,183800,312718540,2265,2265,2265,2265,0
20240626,183700,312718540,2265,2265,2265,2265,0
20240626,183600,312718540,2265,2265,2265,2265,0
20240626,183500,312718540,2265,2265,2265,2265,0
20240626,183400,312718540,2265,2265,2265,2265,0
20240626,183300,312718540,2265,2265,2265,2265,0
20240626,183200,312718540,2265,2265,2265,2265,0
20240626,183100,312718540,2265,2265,2265,2265,0
20240626,183000,312718540,2265,2265,2265,2265,0
20240626,182900,312718540,2265,2265,2265,2265,0
20240626,182800,312718540,2265,2265,2265,2265,0
20240626,182700,312718540,2265,2265,2265,2265,0
20240626,182600,312718540,2265,2265,2265,2265,0
20240626,182500,312718540,2265,2265,2265,2265,0
20240626,182400,312718540,2265,2265,2265,2265,0
20240626,182300,312718540,2265,2265,2265,2265,0
20240626,182200,312718540,2265,2265,2265,2265,0
20240626,182100,312718540,2265,2265,2265,2265,0
20240626,182000,312718540,2265,2265,2265,2265,0
20240626,181900,312718540,2265,2265,2265,2265,0
20240626,181800,312718540,2265,2265,2265,2265,0
20240626,181700,312718540,2265,2265,2265,2265,0
20240626,181600,312718540,2265,2265,2265,2265,0
20240626,181500,312718540,2265,2265,2265,2265,689
20240626,181400,312718540,2265,2265,2265,2265,0
20240626,181300,312718540,2265,2265,2265,2265,0
20240626,181200,312718540,2265,2265,2265,2265,0
20240626,181100,312718540,2265,2265,2265,2265,0
20240626,181000,312718540,2265,2265,2265,2265,0
20240626,180900,312718540,2265,2265,2265,2265,0
20240626,180800,312718540,2265,2265,2265,2265,0
20240626,180700,312718540,2265,2265,2265,2265,0
20240626,180600,312718540,2265,2265,2265,2265,0
20240626,180500,312718540,2265,2265,2265,2265,0
20240626,180400,312718540,2265,2265,2265,2265,0
20240626,180300,312718540,2265,2265,2265,2265,0
20240626,180200,312718540,2265,2265,2265,2265,0
20240626,180100,312718540,2265,2265,2265,2265,0
20240626,180000,312718540,2265,2265,2265,2265,0
20240626,175900,312718540,2265,2265,2265,2265,0
20240626,175800,312718540,2265,2265,2265,2265,0
20240626,175700,312718540,2265,2265,2265,2265,0
20240626,175600,312718540,2265,2265,2265,2265,0
20240626,175500,312718540,2265,2265,2265,2265,0
20240626,175400,312718540,2265,2265,2265,2265,0
20240626,175300,312718540,2265,2265,2265,2265,0
20240626,175200,312718540,2265,2265,2265,2265,0
20240626,175100,312718540,2265,2265,2265,2265,0
20240626,175000,312718540,2265,2265,2265,2265,0
20240626,174900,312718540,2265,2265,2265,2265,0
20240626,174800,312718540,2265,2265,2265,2265,0
20240626,174700,312718540,2265,2265,2265,2265,0
20240626,174600,312718540,2265,2265,2265,2265,0
20240626,174500,312718540,2265,2265,2265,2265,689
20240626,174400,312718540,2265,2265,2265,2265,0
20240626,174300,312718540,2265,2265,2265,2265,0
20240626,174200,312718540,2265,2265,2265,2265,0
20240626,174100,312718540,2265,2265,2265,2265,0
20240626,174000,312718540,2265,2265,2265,2265,0
20240626,173900,312718540,2265,2265,2265,2265,0
20240626,173800,312718540,2265,2265,2265,2265,0
20240626,173700,312718540,2265,2265,2265,2265,0
20240626,173600,312718540,2265,2265,2265,2265,0
20240626,173500,312718540,2265,2265,2265,2265,0
20240626,173400,312718540,2265,2265,2265,2265,0
20240626,173300,312718540,2265,2265,2265,2265,0
20240626,173200,312718540,2265,2265,2265,2265,0
20240626,173100,312718540,2265,2265,2265,2265,0
20240626,173000,312718540,2265,2265,2265,2265,0
20240626,172900,312718540,2265,2265,2265,2265,0
20240626,172800,312718540,2265,2265,2265,2265,0
20240626,172700,312718540,2265,2265,2265,2265,0
20240626,172600,312718540,2265,2265,2265,2265,0
20240626,172500,312718540,2265,2265,2265,2265,0
20240626,172400,312718540,2265,2265,2265,2265,0
20240626,172300,312718540,2265,2265,2265,2265,0
20240626,172200,312718540,2265,2265,2265,2265,0
20240626,172100,312718540,2265,2265,2265,2265,0
20240626,172000,312718540,2265,2265,2265,2265,0
20240626,171900,312718540,2265,2265,2265,2265,0
20240626,171800,312718540,2265,2265,2265,2265,0
20240626,171700,312718540,2265,2265,2265,2265,0
20240626,171600,312718540,2265,2265,2265,2265,0
20240626,171500,312718540,2265,2265,2265,2265,689
20240626,171400,312718540,2265,2265,2265,2265,0
20240626,171300,312718540,2265,2265,2265,2265,0
20240626,171200,312718540,2265,2265,2265,2265,0
20240626,171100,312718540,2265,2265,2265,2265,0
20240626,171000,312718540,2265,2265,2265,2265,0
20240626,170900,312718540,2265,2265,2265,2265,0
20240626,170800,312718540,2265,2265,2265,2265,0
20240626,170700,312718540,2265,2265,2265,2265,0
20240626,170600,312718540,2265,2265,2265,2265,0
20240626,170500,312718540,2265,2265,2265,2265,0
20240626,170400,312718540,2265,2265,2265,2265,0
20240626,170300,312718540,2265,2265,2265,2265,0
20240626,170200,312718540,2265,2265,2265,2265,0
20240626,170100,312718540,2265,2265,2265,2265,0
20240626,170000,312718540,2265,2265,2265,2265,0
20240626,165900,312718540,2265,2265,2265,2265,0
20240626,165800,312718540,2265,2265,2265,2265,0
20240626,165700,312718540,2265,2265,2265,2265,0
20240626,165600,312718540,2265,2265,2265,2265,0
20240626,165500,312718540,2265,2265,2265,2265,0
20240626,165400,312718540,2265,2265,2265,2265,0
20240626,165300,312718540,2265,2265,2265,2265,0
20240626,165200,312718540,2265,2265,2265,2265,0
20240626,165100,312718540,2265,2265,2265,2265,0
20240626,165000,312718540,2265,2265,2265,2265,0
20240626,164900,312718540,2265,2265,2265,2265,0
20240626,164800,312718540,2265,2265,2265,2265,0
20240626,164700,312718540,2265,2265,2265,2265,0
20240626,164600,312718540,2265,2265,2265,2265,0
20240626,164500,312718540,2265,2265,2265,2265,689
20240626,164400,312718540,2265,2265,2265,2265,0
20240626,164300,312718540,2265,2265,2265,2265,0
20240626,164200,312718540,2265,2265,2265,2265,0
20240626,164100,312718540,2265,2265,2265,2265,0
20240626,164000,312718540,2265,2265,2265,2265,0
20240626,163900,312718540,2265,2265,2265,2265,0
20240626,163800,312718540,2265,2265,2265,2265,0
20240626,163700,312718540,2265,2265,2265,2265,0
20240626,163600,312718540,2265,2265,2265,2265,0
20240626,163500,312718540,2265,2265,2265,2265,0
20240626,163400,312718540,2265,2265,2265,2265,0
20240626,163300,312718540,2265,2265,2265,2265,0
20240626,163200,312718540,2265,2265,2265,2265,0
20240626,163100,312718540,2265,2265,2265,2265,0
20240626,163000,312718540,2265,2265,2265,2265,0
20240626,162900,312718540,2265,2265,2265,2265,0
20240626,162800,312718540,2265,2265,2265,2265,0
20240626,162700,312718540,2265,2265,2265,2265,0
20240626,162600,312718540,2265,2265,2265,2265,0
20240626,162500,312718540,2265,2265,2265,2265,0
20240626,162400,312718540,2265,2265,2265,2265,0
20240626,162300,312718540,2265,2265,2265,2265,0
20240626,162200,312718540,2265,2265,2265,2265,0
20240626,162100,312718540,2265,2265,2265,2265,0
20240626,162000,312718540,2265,2265,2265,2265,0
20240626,161900,312718540,2265,2265,2265,2265,0
20240626,161800,312718540,2265,2265,2265,2265,0
20240626,161700,312718540,2265,2265,2265,2265,0
20240626,161600,312718540,2265,2265,2265,2265,0
20240626,161500,312718540,2265,2265,2265,2265,689
20240626,161400,312718540,2265,2265,2265,2265,0
20240626,161300,312718540,2265,2265,2265,2265,0
20240626,161200,312718540,2265,2265,2265,2265,0
20240626,161100,312718540,2265,2265,2265,2265,0
20240626,161000,312718540,2265,2265,2265,2265,0
20240626,160900,312718540,2265,2265,2265,2265,0
20240626,160800,312718540,2265,2265,2265,2265,0
20240626,160700,312718540,2265,2265,2265,2265,0
20240626,160600,312718540,2265,2265,2265,2265,0
20240626,160500,312718540,2265,2265,2265,2265,0
20240626,160400,312718540,2265,2265,2265,2265,0
20240626,160300,312718540,2265,2265,2265,2265,0
20240626,160200,312718540,2265,2265,2265,2265,0
20240626,160100,312718540,2265,2265,2265,2265,0
20240626,160000,312718540,2265,2265,2265,2265,0
20240626,155900,312718540,2265,2265,2265,2265,0
20240626,155800,312718540,2265,2265,2265,2265,0
20240626,155700,312718540,2265,2265,2265,2265,0
20240626,155600,312718540,2265,2265,2265,2265,0
20240626,155500,312718540,2265,2265,2265,2265,0
20240626,155400,312718540,2265,2265,2265,2265,0
20240626,155300,312718540,2265,2265,2265,2265,0
20240626,155200,312718540,2265,2265,2265,2265,0
20240626,155100,312718540,2265,2265,2265,2265,0
20240626,155000,312718540,2265,2265,2265,2265,0
20240626,154900,312718540,2265,2265,2265,2265,0
20240626,154800,312718540,2265,2265,2265,2265,0
20240626,154700,312718540,2265,2265,2265,2265,0
20240626,154600,312718540,2265,2265,2265,2265,0
20240626,154500,312718540,2265,2265,2265,2265,689
20240626,154400,312718540,2265,2265,2265,2265,0
20240626,154300,312718540,2265,2265,2265,2265,0
20240626,154200,312718540,2265,2265,2265,2265,0
20240626,154100,312718540,2265,2265,2265,2265,0
20240626,154000,312718540,2265,2265,2265,2265,0
20240626,153900,312718540,2265,2265,2265,2265,0
20240626,153800,312718540,2265,2265,2265,2265,0
20240626,153700,312718540,2265,2265,2265,2265,0
20240626,153600,312718540,2265,2265,2265,2265,0
20240626,153500,312718540,2265,2265,2265,2265,0
20240626,153400,312718540,2265,2265,2265,2265,0
20240626,153300,312718540,2265,2265,2265,2265,0
20240626,153200,312718540,2265,2265,2265,2265,0
20240626,153100,312718540,2265,2265,2265,2265,0
20240626,153000,312718540,2265,2265,2265,2265,689
20240626,152900,311157955,2270,2270,2270,2270,0
20240626,152800,311157955,2270,2270,2270,2270,0
20240626,152700,311157955,2270,2270,2270,2270,0
20240626,152600,311157955,2270,2270,2270,2270,0
20240626,152500,311157955,2270,2270,2270,2270,0
20240626,152400,311157955,2270,2270,2270,2270,0
20240626,152300,311157955,2270,2270,2270,2270,0
20240626,152200,311157955,2270,2270,2270,2270,0
20240626,152100,311157955,2270,2270,2270,2270,0
20240626,152000,311157955,2270,2270,2270,2270,0
20240626,151900,311157955,2270,2265,2270,2250,651
20240626,151800,309692435,2270,2270,2270,2270,0
20240626,151700,309692435,2270,2250,2270,2250,501
20240626,151600,308565165,2250,2250,2275,2250,985
20240626,151500,306348630,2245,2245,2245,2245,0
20240626,151400,306348630,2245,2245,2245,2245,0
20240626,151300,306348630,2245,2245,2245,2245,0
20240626,151200,306348630,2245,2245,2245,2245,1
20240626,151100,306346385,2260,2260,2260,2260,432
20240626,151000,305370065,2260,2245,2260,2240,222
20240626,150900,304872495,2265,2265,2265,2265,275
20240626,150800,304249620,2265,2265,2265,2265,1
20240626,150700,304247355,2265,2265,2265,2265,0
20240626,150600,304247355,2265,2265,2265,2265,0
20240626,150500,304247355,2265,2265,2265,2265,0
20240626,150400,304247355,2265,2265,2265,2265,0
20240626,150300,304247355,2265,2265,2265,2265,0
20240626,150200,304247355,2265,2265,2265,2265,0
20240626,150100,304247355,2265,2265,2265,2265,0
20240626,150000,304247355,2265,2255,2265,2255,23
20240626,145900,304195275,2240,2240,2240,2240,0
20240626,145800,304195275,2240,2245,2245,2240,621
20240626,145700,302803850,2245,2260,2260,2245,3
20240626,145600,302797085,2265,2265,2265,2265,0
20240626,145500,302797085,2265,2265,2265,2265,100
20240626,145400,302570585,2245,2260,2260,2245,772
20240626,145300,300825880,2260,2260,2260,2260,0
20240626,145200,300825880,2260,2260,2260,2260,0
20240626,145100,300825880,2260,2260,2260,2260,0
20240626,145000,300825880,2260,2260,2260,2260,4
20240626,144900,300816840,2255,2255,2255,2255,0
20240626,144800,300816840,2255,2255,2255,2255,0
20240626,144700,300816840,2255,2255,2255,2255,0
20240626,144600,300816840,2255,2255,2255,2255,0
20240626,144500,300816840,2255,2255,2255,2255,0
20240626,144400,300816840,2255,2255,2255,2255,91
20240626,144300,300611635,2265,2265,2265,2265,0
20240626,144200,300611635,2265,2265,2265,2265,0
20240626,144100,300611635,2265,2265,2265,2265,0
20240626,144000,300611635,2265,2265,2265,2265,0
20240626,143900,300611635,2265,2265,2265,2265,0
20240626,143800,300611635,2265,2265,2265,2265,0
20240626,143700,300611635,2265,2265,2265,2265,0
20240626,143600,300611635,2265,2265,2265,2265,0
20240626,143500,300611635,2265,2265,2265,2265,0
20240626,143400,300611635,2265,2265,2265,2265,0
20240626,143300,300611635,2265,2265,2265,2265,0
20240626,143200,300611635,2265,2265,2265,2265,0
20240626,143100,300611635,2265,2265,2265,2265,0
20240626,143000,300611635,2265,2265,2265,2265,0
20240626,142900,300611635,2265,2265,2265,2265,0
20240626,142800,300611635,2265,2265,2265,2265,2
20240626,142700,300607105,2260,2260,2260,2260,0
20240626,142600,300607105,2260,2260,2260,2260,1
20240626,142500,300604845,2260,2245,2260,2245,992
20240626,142400,298377775,2245,2245,2245,2245,0
20240626,142300,298377775,2245,2245,2245,2245,0
20240626,142200,298377775,2245,2245,2245,2245,0
20240626,142100,298377775,2245,2245,2245,2245,1
20240626,142000,298375530,2265,2265,2265,2265,1
20240626,141900,298373265,2250,2250,2250,2250,0
20240626,141800,298373265,2250,2250,2250,2250,0
20240626,141700,298373265,2250,2250,2250,2250,0
20240626,141600,298373265,2250,2260,2270,2250,2280
20240626,141500,293210070,2260,2255,2260,2255,2
20240626,141400,293205555,2260,2260,2260,2260,0
20240626,141300,293205555,2260,2260,2260,2260,0
20240626,141200,293205555,2260,2260,2260,2260,0
20240626,141100,293205555,2260,2240,2260,2240,5342
20240626,141000,281239440,2240,2240,2240,2240,206
20240626,140900,280778000,2240,2240,2240,2240,0
20240626,140800,280778000,2240,2250,2250,2240,715
20240626,140700,279174500,2255,2255,2255,2255,1
20240626,140600,279172245,2260,2260,2260,2260,0
20240626,140500,279172245,2260,2260,2260,2260,6
20240626,140400,279158685,2250,2260,2260,2250,159
20240626,140300,278800925,2255,2255,2255,2255,100
20240626,140200,278575425,2255,2255,2255,2255,0
20240626,140100,278575425,2255,2255,2255,2255,0
20240626,140000,278575425,2255,2255,2255,2255,0
20240626,135900,278575425,2255,2255,2255,2255,0
20240626,135800,278575425,2255,2255,2255,2255,0
20240626,135700,278575425,2255,2255,2255,2255,0
20240626,135600,278575425,2255,2255,2255,2255,0
20240626,135500,278575425,2255,2255,2255,2255,0
20240626,135400,278575425,2255,2255,2255,2255,0
20240626,135300,278575425,2255,2255,2255,2255,0
20240626,135200,278575425,2255,2255,2255,2255,0
20240626,135100,278575425,2255,2255,2255,2255,0
20240626,135000,278575425,2255,2255,2255,2255,0
20240626,134900,278575425,2255,2255,2255,2255,350
20240626,134800,277786175,2260,2260,2260,2260,0
20240626,134700,277786175,2260,2265,2270,2260,15
20240626,134600,277752245,2260,2260,2260,2260,0
20240626,134500,277752245,2260,2260,2260,2260,0
20240626,134400,277752245,2260,2260,2260,2260,0
20240626,134300,277752245,2260,2260,2260,2260,0
20240626,134200,277752245,2260,2260,2260,2260,0
20240626,134100,277752245,2260,2260,2260,2260,0
20240626,134000,277752245,2260,2260,2260,2260,40
20240626,133900,277661845,2260,2260,2260,2255,102
20240626,133800,277431675,2260,2260,2260,2260,0
20240626,133700,277431675,2260,2275,2275,2260,294
20240626,133600,276765735,2270,2270,2270,2270,500
20240626,133500,275630735,2270,2270,2270,2270,23
20240626,133400,275578525,2275,2275,2275,2275,50
20240626,133300,275464775,2275,2275,2275,2275,0
20240626,133200,275464775,2275,2275,2275,2275,0
20240626,133100,275464775,2275,2275,2275,2275,0
20240626,133000,275464775,2275,2275,2275,2275,0
20240626,132900,275464775,2275,2275,2275,2275,0
20240626,132800,275464775,2275,2275,2275,2275,1
20240626,132700,275462500,2260,2260,2260,2260,0
20240626,132600,275462500,2260,2260,2260,2260,600
20240626,132500,274106500,2260,2260,2260,2260,100
20240626,132400,273880500,2270,2270,2270,2270,0
20240626,132300,273880500,2270,2270,2270,2270,0
20240626,132200,273880500,2270,2270,2270,2270,0
20240626,132100,273880500,2270,2270,2270,2270,379
20240626,132000,273020170,2270,2270,2270,2270,0
20240626,131900,273020170,2270,2270,2270,2270,0
20240626,131800,273020170,2270,2270,2270,2270,0
20240626,131700,273020170,2270,2270,2270,2270,0
20240626,131600,273020170,2270,2270,2270,2270,20
20240626,131500,272974770,2270,2270,2270,2270,0
20240626,131400,272974770,2270,2270,2270,2270,0
20240626,131300,272974770,2270,2270,2270,2270,55
20240626,131200,272849920,2270,2270,2270,2270,0
20240626,131100,272849920,2270,2270,2270,2270,0
20240626,131000,272849920,2270,2270,2270,2270,0
20240626,130900,272849920,2270,2270,2270,2270,0
20240626,130800,272849920,2270,2270,2270,2270,1
20240626,130700,272847650,2270,2270,2270,2270,23
20240626,130600,272795440,2270,2270,2270,2270,0
20240626,130500,272795440,2270,2270,2270,2270,1
20240626,130400,272793170,2245,2260,2260,2245,1287
20240626,130300,269893075,2270,2270,2270,2270,0
20240626,130200,269893075,2270,2270,2270,2270,100
20240626,130100,269666075,2275,2275,2275,2275,0
20240626,130000,269666075,2275,2275,2275,2275,0
20240626,125900,269666075,2275,2275,2275,2275,0
20240626,125800,269666075,2275,2275,2275,2275,0
20240626,125700,269666075,2275,2275,2275,2275,439
20240626,125600,268667350,2280,2265,2280,2265,1286
20240626,125500,265740410,2260,2260,2260,2260,264
20240626,125400,265143770,2260,2260,2260,2260,2
20240626,125300,265139250,2260,2260,2260,2260,1
20240626,125200,265136990,2250,2250,2250,2250,0
20240626,125100,265136990,2250,2250,2250,2250,0
20240626,125000,265136990,2250,2250,2250,2250,0
20240626,124900,265136990,2250,2250,2250,2250,0
20240626,124800,265136990,2250,2250,2250,2250,0
20240626,124700,265136990,2250,2255,2255,2250,461
20240626,124600,264099430,2270,2255,2270,2255,201
20240626,124500,263646160,2270,2270,2270,2270,0
20240626,124400,263646160,2270,2270,2270,2270,0
20240626,124300,263646160,2270,2270,2270,2270,10
20240626,124200,263623460,2270,2270,2270,2270,0
20240626,124100,263623460,2270,2270,2270,2270,1
20240626,124000,263621190,2260,2255,2270,2255,152
20240626,123900,263277740,2260,2255,2260,2255,320
20240626,123800,262556130,2250,2250,2250,2250,0
20240626,123700,262556130,2250,2250,2250,2250,0
20240626,123600,262556130,2250,2245,2250,2245,203
20240626,123500,262100345,2245,2245,2245,2245,0
20240626,123400,262100345,2245,2245,2245,2245,0
20240626,123300,262100345,2245,2245,2245,2245,0
20240626,123200,262100345,2245,2245,2245,2245,0
20240626,123100,262100345,2245,2245,2245,2245,53
20240626,123000,261981360,2245,2245,2245,2240,3
20240626,122900,261974630,2235,2235,2235,2235,0
20240626,122800,261974630,2235,2235,2235,2235,1000
20240626,122700,259739630,2235,2245,2245,2235,90
20240626,122600,259538460,2235,2235,2235,2235,1390
20240626,122500,256431810,2235,2235,2235,2235,6
20240626,122400,256418400,2250,2250,2250,2250,0
20240626,122300,256418400,2250,2245,2250,2245,1884
20240626,122200,252182745,2245,2245,2245,2245,1
20240626,122100,252180500,2230,2240,2240,2230,2500
20240626,122000,246604050,2240,2245,2245,2240,1600
20240626,121900,243019470,2255,2255,2255,2255,100
20240626,121800,242793970,2255,2255,2255,2255,30
20240626,121700,242726320,2230,2245,2245,2230,997
20240626,121600,240499375,2240,2240,2240,2240,0
20240626,121500,240499375,2240,2240,2240,2240,390
20240626,121400,239625775,2250,2245,2250,2230,13005
20240626,121300,210582310,2250,2260,2260,2250,101
20240626,121200,210355050,2250,2260,2260,2250,4000
20240626,121100,201354440,2260,2265,2265,2260,360
20240626,121000,200540540,2275,2275,2275,2275,0
20240626,120900,200540540,2275,2275,2275,2275,0
20240626,120800,200540540,2275,2275,2275,2275,0
20240626,120700,200540540,2275,2275,2275,2275,0
20240626,120600,200540540,2275,2275,2275,2275,0
20240626,120500,200540540,2275,2275,2275,2275,0
20240626,120400,200540540,2275,2275,2275,2275,10
20240626,120300,200517790,2285,2285,2285,2285,0
20240626,120200,200517790,2285,2285,2285,2285,3
20240626,120100,200510935,2285,2285,2285,2285,0
20240626,120000,200510935,2285,2285,2285,2285,0
20240626,115900,200510935,2285,2285,2285,2285,0
20240626,115800,200510935,2285,2285,2285,2285,0
20240626,115700,200510935,2285,2285,2285,2285,0
20240626,115600,200510935,2285,2285,2285,2285,0
20240626,115500,200510935,2285,2285,2285,2285,0
20240626,115400,200510935,2285,2285,2285,2285,0
20240626,115300,200510935,2285,2285,2285,2285,0
20240626,115200,200510935,2285,2285,2285,2285,0
20240626,115100,200510935,2285,2285,2285,2285,0
20240626,115000,200510935,2285,2285,2285,2285,0
20240626,114900,200510935,2285,2280,2285,2280,2
20240626,114800,200506370,2275,2275,2275,2275,0
20240626,114700,200506370,2275,2275,2275,2275,3
20240626,114600,200499545,2275,2275,2275,2275,0
20240626,114500,200499545,2275,2280,2280,2260,283
20240626,114400,199859880,2265,2265,2265,2260,3163
20240626,114300,192704585,2270,2280,2280,2270,161
20240626,114200,192339095,2280,2280,2280,2280,0
20240626,114100,192339095,2280,2280,2280,2280,10
20240626,114000,192316295,2275,2275,2275,2275,0
20240626,113900,192316295,2275,2280,2280,2275,2046
20240626,113800,187661420,2285,2285,2285,2285,0
20240626,113700,187661420,2285,2285,2285,2285,0
20240626,113600,187661420,2285,2285,2285,2285,1
20240626,113500,187659135,2270,2270,2270,2270,700
20240626,113400,186070135,2270,2270,2270,2270,1
20240626,113300,186067865,2270,2270,2270,2270,490
20240626,113200,184955565,2270,2270,2270,2270,0
20240626,113100,184955565,2270,2280,2285,2270,10438
20240626,113000,161109470,2285,2285,2285,2285,0
20240626,112900,161109470,2285,2290,2290,2285,3097
20240626,112800,154031730,2285,2285,2285,2285,122
20240626,112700,153752960,2285,2285,2285,2285,0
20240626,112600,153752960,2285,2285,2285,2285,0
20240626,112500,153752960,2285,2285,2285,2285,0
20240626,112400,153752960,2285,2285,2285,2285,40
20240626,112300,153661560,2300,2300,2300,2300,0
20240626,112200,153661560,2300,2300,2300,2300,0
20240626,112100,153661560,2300,2300,2300,2300,7
20240626,112000,153645460,2300,2300,2300,2300,0
20240626,111900,153645460,2300,2300,2300,2300,0
20240626,111800,153645460,2300,2300,2300,2300,0
20240626,111700,153645460,2300,2275,2300,2275,12
20240626,111600,153618135,2280,2280,2280,2280,100
20240626,111500,153390135,2280,2305,2305,2280,399
20240626,111400,152478635,2295,2295,2295,2295,12
20240626,111300,152451095,2310,2310,2310,2310,0
20240626,111200,152451095,2310,2310,2310,2310,0
20240626,111100,152451095,2310,2310,2310,2300,231
20240626,111000,151918785,2310,2310,2310,2310,0
20240626,110900,151918785,2310,2310,2310,2310,0
20240626,110800,151918785,2310,2305,2310,2305,2
20240626,110700,151914170,2310,2310,2310,2310,0
20240626,110600,151914170,2310,2310,2310,2310,0
20240626,110500,151914170,2310,2310,2310,2310,0
20240626,110400,151914170,2310,2310,2310,2310,5
20240626,110300,151902620,2315,2315,2315,2315,0
20240626,110200,151902620,2315,2315,2315,2315,0
20240626,110100,151902620,2315,2315,2315,2315,0
20240626,110000,151902620,2315,2315,2315,2315,0
20240626,105900,151902620,2315,2315,2315,2315,1
20240626,105800,151900305,2315,2315,2315,2315,843
20240626,105700,149948760,2305,2305,2305,2305,30
20240626,105600,149879610,2315,2295,2315,2295,4119
20240626,105500,140406660,2295,2295,2295,2295,100
20240626,105400,140177160,2290,2255,2290,2255,15122
20240626,105300,105919855,2255,2255,2255,2255,310
20240626,105200,105220805,2255,2255,2255,2255,150
20240626,105100,104882555,2255,2255,2255,2255,0
20240626,105000,104882555,2255,2255,2255,2255,2
20240626,104900,104878045,2250,2250,2250,2250,262
20240626,104800,104288545,2250,2245,2255,2235,705
20240626,104700,102712785,2250,2240,2250,2235,2010
20240626,104600,98220160,2240,2245,2245,2240,2480
20240626,104500,92659940,2250,2250,2250,2250,509
20240626,104400,91514690,2260,2260,2260,2260,6
20240626,104300,91501130,2260,2260,2260,2260,0
20240626,104200,91501130,2260,2260,2260,2260,0
20240626,104100,91501130,2260,2260,2260,2260,0
20240626,104000,91501130,2260,2260,2260,2260,0
20240626,103900,91501130,2260,2260,2260,2260,0
20240626,103800,91501130,2260,2260,2260,2260,15
20240626,103700,91467230,2260,2260,2260,2260,1
20240626,103600,91464970,2260,2260,2260,2260,3
20240626,103500,91458190,2260,2260,2260,2260,858
20240626,103400,89519110,2260,2260,2260,2260,2
20240626,103300,89514590,2260,2260,2260,2260,0
20240626,103200,89514590,2260,2260,2260,2260,0
20240626,103100,89514590,2260,2260,2260,2260,201
20240626,103000,89060330,2260,2260,2260,2260,1
20240626,102900,89058070,2260,2260,2260,2260,1
20240626,102800,89055810,2260,2250,2260,2245,501
20240626,102700,87929720,2260,2260,2260,2260,0
20240626,102600,87929720,2260,2255,2260,2255,5
20240626,102500,87918440,2235,2235,2235,2235,0
20240626,102400,87918440,2235,2240,2240,2235,1894
20240626,102300,83676735,2245,2245,2245,2245,3330
20240626,102200,76200885,2245,2245,2245,2245,1
20240626,102100,76198640,2250,2250,2250,2250,5
20240626,102000,76187390,2250,2260,2260,2250,1668
20240626,101900,72432110,2255,2255,2255,2255,0
20240626,101800,72432110,2255,2255,2255,2255,0
20240626,101700,72432110,2255,2255,2255,2255,1
20240626,101600,72429855,2260,2260,2260,2260,0
20240626,101500,72429855,2260,2265,2265,2260,94
20240626,101400,72217365,2265,2265,2265,2265,100
20240626,101300,71990865,2265,2265,2265,2265,0
20240626,101200,71990865,2265,2265,2265,2260,105
20240626,101100,71753060,2265,2265,2265,2265,0
20240626,101000,71753060,2265,2265,2265,2265,3
20240626,100900,71746265,2265,2265,2265,2265,3
20240626,100800,71739470,2265,2265,2265,2265,0
20240626,100700,71739470,2265,2265,2265,2265,7
20240626,100600,71723615,2260,2260,2260,2260,0
20240626,100500,71723615,2260,2260,2260,2260,20
20240626,100400,71678415,2260,2260,2260,2260,1898
20240626,100300,67388935,2260,2260,2260,2260,451
20240626,100200,66369675,2260,2260,2260,2260,0
20240626,100100,66369675,2260,2260,2260,2260,1
20240626,100000,66367415,2260,2260,2260,2260,11
20240626,095900,66342555,2260,2260,2260,2260,1
20240626,095800,66340295,2260,2260,2260,2260,5
20240626,095700,66328995,2260,2250,2260,2250,256
20240626,095600,65752885,2260,2260,2260,2260,0
20240626,095500,65752885,2260,2260,2260,2260,10
20240626,095400,65730285,2250,2250,2250,2250,20
20240626,095300,65685285,2250,2250,2250,2250,0
20240626,095200,65685285,2250,2260,2260,2250,150
20240626,095100,65347285,2255,2255,2255,2255,189
20240626,095000,64921090,2255,2255,2255,2255,0
20240626,094900,64921090,2255,2255,2255,2255,0
20240626,094800,64921090,2255,2255,2255,2255,0
20240626,094700,64921090,2255,2255,2255,2255,0
20240626,094600,64921090,2255,2255,2255,2255,300
20240626,094500,64244590,2255,2255,2255,2255,0
20240626,094400,64244590,2255,2255,2255,2255,905
20240626,094300,62203815,2255,2255,2255,2255,0
20240626,094200,62203815,2255,2255,2255,2255,480
20240626,094100,61121415,2255,2255,2255,2255,169
20240626,094000,60740320,2245,2250,2250,2245,687
20240626,093900,59194600,2255,2255,2255,2255,0
20240626,093800,59194600,2255,2260,2260,2255,415
20240626,093700,58258450,2250,2250,2250,2250,5
20240626,093600,58247200,2245,2250,2250,2245,1303
20240626,093500,55319840,2240,2255,2255,2240,8000
20240626,093400,37324415,2275,2280,2280,2250,5861
20240626,093300,24078110,2285,2285,2285,2285,1
20240626,093200,24075825,2280,2280,2280,2280,91
20240626,093100,23868345,2280,2280,2280,2280,0
20240626,093000,23868345,2280,2280,2280,2280,449
20240626,092900,22844625,2280,2280,2280,2280,0
20240626,092800,22844625,2280,2280,2280,2280,0
20240626,092700,22844625,2280,2280,2280,2280,0
20240626,092600,22844625,2280,2280,2280,2280,250
20240626,092500,22274625,2280,2285,2290,2280,1007
20240626,092400,19968710,2285,2285,2285,2285,20
20240626,092300,19923010,2285,2285,2285,2285,11
20240626,092200,19897875,2290,2290,2290,2290,0
20240626,092100,19897875,2290,2290,2290,2290,0
20240626,092000,19897875,2290,2285,2290,2280,3001
20240626,091900,13052430,2290,2295,2295,2290,211
20240626,091800,12568240,2290,2290,2290,2290,0
20240626,091700,12568240,2290,2290,2290,2290,311
20240626,091600,11856050,2295,2295,2295,2295,11
20240626,091500,11830805,2295,2295,2295,2290,491
20240626,091400,10706310,2295,2295,2295,2295,0
20240626,091300,10706310,2295,2295,2295,2295,27
20240626,091200,10644345,2290,2290,2290,2290,2069
20240626,091100,5906335,2285,2285,2285,2285,1242
20240626,091000,3068365,2290,2290,2290,2290,150
20240626,090900,2724865,2295,2295,2295,2295,12
20240626,090800,2697325,2295,2295,2295,2295,0
20240626,090700,2697325,2295,2295,2295,2295,0
20240626,090600,2697325,2295,2295,2295,2295,0
20240626,090500,2697325,2295,2295,2295,2295,0
20240626,090400,2697325,2295,2290,2295,2285,220
20240626,090300,2194400,2300,2300,2300,2300,100
20240626,090200,1964400,2295,2295,2295,2295,0
20240626,090100,1964400,2295,2295,2295,2295,400
20240626,090000,1046400,2295,2300,2300,2295,455