KissMeData/246710/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,205400,347852050,6000,6000,6000,6000,88
20240626,205300,347852050,6000,6000,6000,6000,0
20240626,205200,347852050,6000,6000,6000,6000,0
20240626,205100,347852050,6000,6000,6000,6000,0
20240626,205000,347852050,6000,6000,6000,6000,0
20240626,204900,347852050,6000,6000,6000,6000,0
20240626,204800,347852050,6000,6000,6000,6000,0
20240626,204700,347852050,6000,6000,6000,6000,0
20240626,204600,347852050,6000,6000,6000,6000,0
20240626,204500,347852050,6000,6000,6000,6000,0
20240626,204400,347852050,6000,6000,6000,6000,0
20240626,204300,347852050,6000,6000,6000,6000,0
20240626,204200,347852050,6000,6000,6000,6000,0
20240626,204100,347852050,6000,6000,6000,6000,0
20240626,204000,347852050,6000,6000,6000,6000,0
20240626,203900,347852050,6000,6000,6000,6000,0
20240626,203800,347852050,6000,6000,6000,6000,0
20240626,203700,347852050,6000,6000,6000,6000,0
20240626,203600,347852050,6000,6000,6000,6000,0
20240626,203500,347852050,6000,6000,6000,6000,0
20240626,203400,347852050,6000,6000,6000,6000,0
20240626,203300,347852050,6000,6000,6000,6000,0
20240626,203200,347852050,6000,6000,6000,6000,0
20240626,203100,347852050,6000,6000,6000,6000,0
20240626,203000,347852050,6000,6000,6000,6000,0
20240626,202900,347852050,6000,6000,6000,6000,0
20240626,202800,347852050,6000,6000,6000,6000,0
20240626,202700,347852050,6000,6000,6000,6000,0
20240626,202600,347852050,6000,6000,6000,6000,0
20240626,202500,347852050,6000,6000,6000,6000,0
20240626,202400,347852050,6000,6000,6000,6000,88
20240626,202300,347852050,6000,6000,6000,6000,0
20240626,202200,347852050,6000,6000,6000,6000,0
20240626,202100,347852050,6000,6000,6000,6000,0
20240626,202000,347852050,6000,6000,6000,6000,0
20240626,201900,347852050,6000,6000,6000,6000,0
20240626,201800,347852050,6000,6000,6000,6000,0
20240626,201700,347852050,6000,6000,6000,6000,0
20240626,201600,347852050,6000,6000,6000,6000,0
20240626,201500,347852050,6000,6000,6000,6000,0
20240626,201400,347852050,6000,6000,6000,6000,0
20240626,201300,347852050,6000,6000,6000,6000,0
20240626,201200,347852050,6000,6000,6000,6000,0
20240626,201100,347852050,6000,6000,6000,6000,0
20240626,201000,347852050,6000,6000,6000,6000,0
20240626,200900,347852050,6000,6000,6000,6000,0
20240626,200800,347852050,6000,6000,6000,6000,0
20240626,200700,347852050,6000,6000,6000,6000,0
20240626,200600,347852050,6000,6000,6000,6000,0
20240626,200500,347852050,6000,6000,6000,6000,0
20240626,200400,347852050,6000,6000,6000,6000,0
20240626,200300,347852050,6000,6000,6000,6000,0
20240626,200200,347852050,6000,6000,6000,6000,0
20240626,200100,347852050,6000,6000,6000,6000,0
20240626,200000,347852050,6000,6000,6000,6000,0
20240626,195900,347852050,6000,6000,6000,6000,0
20240626,195800,347852050,6000,6000,6000,6000,0
20240626,195700,347852050,6000,6000,6000,6000,0
20240626,195600,347852050,6000,6000,6000,6000,0
20240626,195500,347852050,6000,6000,6000,6000,0
20240626,195400,347852050,6000,6000,6000,6000,88
20240626,195300,347852050,6000,6000,6000,6000,0
20240626,195200,347852050,6000,6000,6000,6000,0
20240626,195100,347852050,6000,6000,6000,6000,0
20240626,195000,347852050,6000,6000,6000,6000,0
20240626,194900,347852050,6000,6000,6000,6000,0
20240626,194800,347852050,6000,6000,6000,6000,0
20240626,194700,347852050,6000,6000,6000,6000,0
20240626,194600,347852050,6000,6000,6000,6000,0
20240626,194500,347852050,6000,6000,6000,6000,0
20240626,194400,347852050,6000,6000,6000,6000,0
20240626,194300,347852050,6000,6000,6000,6000,0
20240626,194200,347852050,6000,6000,6000,6000,0
20240626,194100,347852050,6000,6000,6000,6000,0
20240626,194000,347852050,6000,6000,6000,6000,0
20240626,193900,347852050,6000,6000,6000,6000,0
20240626,193800,347852050,6000,6000,6000,6000,0
20240626,193700,347852050,6000,6000,6000,6000,0
20240626,193600,347852050,6000,6000,6000,6000,0
20240626,193500,347852050,6000,6000,6000,6000,0
20240626,193400,347852050,6000,6000,6000,6000,0
20240626,193300,347852050,6000,6000,6000,6000,0
20240626,193200,347852050,6000,6000,6000,6000,0
20240626,193100,347852050,6000,6000,6000,6000,0
20240626,193000,347852050,6000,6000,6000,6000,0
20240626,192900,347852050,6000,6000,6000,6000,0
20240626,192800,347852050,6000,6000,6000,6000,0
20240626,192700,347852050,6000,6000,6000,6000,0
20240626,192600,347852050,6000,6000,6000,6000,0
20240626,192500,347852050,6000,6000,6000,6000,0
20240626,192400,347852050,6000,6000,6000,6000,88
20240626,192300,347852050,6000,6000,6000,6000,0
20240626,192200,347852050,6000,6000,6000,6000,0
20240626,192100,347852050,6000,6000,6000,6000,0
20240626,192000,347852050,6000,6000,6000,6000,0
20240626,191900,347852050,6000,6000,6000,6000,0
20240626,191800,347852050,6000,6000,6000,6000,0
20240626,191700,347852050,6000,6000,6000,6000,0
20240626,191600,347852050,6000,6000,6000,6000,0
20240626,191500,347852050,6000,6000,6000,6000,0
20240626,191400,347852050,6000,6000,6000,6000,0
20240626,191300,347852050,6000,6000,6000,6000,0
20240626,191200,347852050,6000,6000,6000,6000,0
20240626,191100,347852050,6000,6000,6000,6000,0
20240626,191000,347852050,6000,6000,6000,6000,0
20240626,190900,347852050,6000,6000,6000,6000,0
20240626,190800,347852050,6000,6000,6000,6000,0
20240626,190700,347852050,6000,6000,6000,6000,0
20240626,190600,347852050,6000,6000,6000,6000,0
20240626,190500,347852050,6000,6000,6000,6000,0
20240626,190400,347852050,6000,6000,6000,6000,0
20240626,190300,347852050,6000,6000,6000,6000,0
20240626,190200,347852050,6000,6000,6000,6000,0
20240626,190100,347852050,6000,6000,6000,6000,0
20240626,190000,347852050,6000,6000,6000,6000,0
20240626,185900,347852050,6000,6000,6000,6000,0
20240626,185800,347852050,6000,6000,6000,6000,0
20240626,185700,347852050,6000,6000,6000,6000,0
20240626,185600,347852050,6000,6000,6000,6000,0
20240626,185500,347852050,6000,6000,6000,6000,0
20240626,185400,347852050,6000,6000,6000,6000,88
20240626,185300,347852050,6000,6000,6000,6000,0
20240626,185200,347852050,6000,6000,6000,6000,0
20240626,185100,347852050,6000,6000,6000,6000,0
20240626,185000,347852050,6000,6000,6000,6000,0
20240626,184900,347852050,6000,6000,6000,6000,0
20240626,184800,347852050,6000,6000,6000,6000,0
20240626,184700,347852050,6000,6000,6000,6000,0
20240626,184600,347852050,6000,6000,6000,6000,0
20240626,184500,347852050,6000,6000,6000,6000,0
20240626,184400,347852050,6000,6000,6000,6000,0
20240626,184300,347852050,6000,6000,6000,6000,0
20240626,184200,347852050,6000,6000,6000,6000,0
20240626,184100,347852050,6000,6000,6000,6000,0
20240626,184000,347852050,6000,6000,6000,6000,0
20240626,183900,347852050,6000,6000,6000,6000,0
20240626,183800,347852050,6000,6000,6000,6000,0
20240626,183700,347852050,6000,6000,6000,6000,0
20240626,183600,347852050,6000,6000,6000,6000,0
20240626,183500,347852050,6000,6000,6000,6000,0
20240626,183400,347852050,6000,6000,6000,6000,0
20240626,183300,347852050,6000,6000,6000,6000,0
20240626,183200,347852050,6000,6000,6000,6000,0
20240626,183100,347852050,6000,6000,6000,6000,0
20240626,183000,347852050,6000,6000,6000,6000,0
20240626,182900,347852050,6000,6000,6000,6000,0
20240626,182800,347852050,6000,6000,6000,6000,0
20240626,182700,347852050,6000,6000,6000,6000,0
20240626,182600,347852050,6000,6000,6000,6000,0
20240626,182500,347852050,6000,6000,6000,6000,0
20240626,182400,347852050,6000,6000,6000,6000,88
20240626,182300,347852050,6000,6000,6000,6000,0
20240626,182200,347852050,6000,6000,6000,6000,0
20240626,182100,347852050,6000,6000,6000,6000,0
20240626,182000,347852050,6000,6000,6000,6000,0
20240626,181900,347852050,6000,6000,6000,6000,0
20240626,181800,347852050,6000,6000,6000,6000,0
20240626,181700,347852050,6000,6000,6000,6000,0
20240626,181600,347852050,6000,6000,6000,6000,0
20240626,181500,347852050,6000,6000,6000,6000,0
20240626,181400,347852050,6000,6000,6000,6000,0
20240626,181300,347852050,6000,6000,6000,6000,0
20240626,181200,347852050,6000,6000,6000,6000,0
20240626,181100,347852050,6000,6000,6000,6000,0
20240626,181000,347852050,6000,6000,6000,6000,0
20240626,180900,347852050,6000,6000,6000,6000,0
20240626,180800,347852050,6000,6000,6000,6000,0
20240626,180700,347852050,6000,6000,6000,6000,0
20240626,180600,347852050,6000,6000,6000,6000,0
20240626,180500,347852050,6000,6000,6000,6000,0
20240626,180400,347852050,6000,6000,6000,6000,0
20240626,180300,347852050,6000,6000,6000,6000,0
20240626,180200,347852050,6000,6000,6000,6000,0
20240626,180100,347852050,6000,6000,6000,6000,0
20240626,180000,347852050,6000,6000,6000,6000,0
20240626,175900,347852050,6000,6000,6000,6000,0
20240626,175800,347852050,6000,6000,6000,6000,0
20240626,175700,347852050,6000,6000,6000,6000,0
20240626,175600,347852050,6000,6000,6000,6000,0
20240626,175500,347852050,6000,6000,6000,6000,0
20240626,175400,347852050,6000,6000,6000,6000,88
20240626,175300,347852050,6000,6000,6000,6000,0
20240626,175200,347852050,6000,6000,6000,6000,0
20240626,175100,347852050,6000,6000,6000,6000,0
20240626,175000,347852050,6000,6000,6000,6000,0
20240626,174900,347852050,6000,6000,6000,6000,0
20240626,174800,347852050,6000,6000,6000,6000,0
20240626,174700,347852050,6000,6000,6000,6000,0
20240626,174600,347852050,6000,6000,6000,6000,0
20240626,174500,347852050,6000,6000,6000,6000,0
20240626,174400,347852050,6000,6000,6000,6000,0
20240626,174300,347852050,6000,6000,6000,6000,0
20240626,174200,347852050,6000,6000,6000,6000,0
20240626,174100,347852050,6000,6000,6000,6000,0
20240626,174000,347852050,6000,6000,6000,6000,0
20240626,173900,347852050,6000,6000,6000,6000,0
20240626,173800,347852050,6000,6000,6000,6000,0
20240626,173700,347852050,6000,6000,6000,6000,0
20240626,173600,347852050,6000,6000,6000,6000,0
20240626,173500,347852050,6000,6000,6000,6000,0
20240626,173400,347852050,6000,6000,6000,6000,0
20240626,173300,347852050,6000,6000,6000,6000,0
20240626,173200,347852050,6000,6000,6000,6000,0
20240626,173100,347852050,6000,6000,6000,6000,0
20240626,173000,347852050,6000,6000,6000,6000,0
20240626,172900,347852050,6000,6000,6000,6000,0
20240626,172800,347852050,6000,6000,6000,6000,0
20240626,172700,347852050,6000,6000,6000,6000,0
20240626,172600,347852050,6000,6000,6000,6000,0
20240626,172500,347852050,6000,6000,6000,6000,0
20240626,172400,347852050,6000,6000,6000,6000,88
20240626,172300,347852050,6000,6000,6000,6000,0
20240626,172200,347852050,6000,6000,6000,6000,0
20240626,172100,347852050,6000,6000,6000,6000,0
20240626,172000,347852050,6000,6000,6000,6000,0
20240626,171900,347852050,6000,6000,6000,6000,0
20240626,171800,347852050,6000,6000,6000,6000,0
20240626,171700,347852050,6000,6000,6000,6000,0
20240626,171600,347852050,6000,6000,6000,6000,0
20240626,171500,347852050,6000,6000,6000,6000,0
20240626,171400,347852050,6000,6000,6000,6000,0
20240626,171300,347852050,6000,6000,6000,6000,0
20240626,171200,347852050,6000,6000,6000,6000,0
20240626,171100,347852050,6000,6000,6000,6000,0
20240626,171000,347852050,6000,6000,6000,6000,0
20240626,170900,347852050,6000,6000,6000,6000,0
20240626,170800,347852050,6000,6000,6000,6000,0
20240626,170700,347852050,6000,6000,6000,6000,0
20240626,170600,347852050,6000,6000,6000,6000,0
20240626,170500,347852050,6000,6000,6000,6000,0
20240626,170400,347852050,6000,6000,6000,6000,0
20240626,170300,347852050,6000,6000,6000,6000,0
20240626,170200,347852050,6000,6000,6000,6000,0
20240626,170100,347852050,6000,6000,6000,6000,0
20240626,170000,347852050,6000,6000,6000,6000,0
20240626,165900,347852050,6000,6000,6000,6000,0
20240626,165800,347852050,6000,6000,6000,6000,0
20240626,165700,347852050,6000,6000,6000,6000,0
20240626,165600,347852050,6000,6000,6000,6000,0
20240626,165500,347852050,6000,6000,6000,6000,0
20240626,165400,347852050,6000,6000,6000,6000,88
20240626,165300,347852050,6000,6000,6000,6000,0
20240626,165200,347852050,6000,6000,6000,6000,0
20240626,165100,347852050,6000,6000,6000,6000,0
20240626,165000,347852050,6000,6000,6000,6000,0
20240626,164900,347852050,6000,6000,6000,6000,0
20240626,164800,347852050,6000,6000,6000,6000,0
20240626,164700,347852050,6000,6000,6000,6000,0
20240626,164600,347852050,6000,6000,6000,6000,0
20240626,164500,347852050,6000,6000,6000,6000,0
20240626,164400,347852050,6000,6000,6000,6000,0
20240626,164300,347852050,6000,6000,6000,6000,0
20240626,164200,347852050,6000,6000,6000,6000,0
20240626,164100,347852050,6000,6000,6000,6000,0
20240626,164000,347852050,6000,6000,6000,6000,0
20240626,163900,347852050,6000,6000,6000,6000,0
20240626,163800,347852050,6000,6000,6000,6000,0
20240626,163700,347852050,6000,6000,6000,6000,0
20240626,163600,347852050,6000,6000,6000,6000,0
20240626,163500,347852050,6000,6000,6000,6000,0
20240626,163400,347852050,6000,6000,6000,6000,0
20240626,163300,347852050,6000,6000,6000,6000,0
20240626,163200,347852050,6000,6000,6000,6000,0
20240626,163100,347852050,6000,6000,6000,6000,0
20240626,163000,347852050,6000,6000,6000,6000,0
20240626,162900,347852050,6000,6000,6000,6000,0
20240626,162800,347852050,6000,6000,6000,6000,0
20240626,162700,347852050,6000,6000,6000,6000,0
20240626,162600,347852050,6000,6000,6000,6000,0
20240626,162500,347852050,6000,6000,6000,6000,0
20240626,162400,347852050,6000,6000,6000,6000,88
20240626,162300,347852050,6000,6000,6000,6000,0
20240626,162200,347852050,6000,6000,6000,6000,0
20240626,162100,347852050,6000,6000,6000,6000,0
20240626,162000,347852050,6000,6000,6000,6000,0
20240626,161900,347852050,6000,6000,6000,6000,0
20240626,161800,347852050,6000,6000,6000,6000,0
20240626,161700,347852050,6000,6000,6000,6000,0
20240626,161600,347852050,6000,6000,6000,6000,0
20240626,161500,347852050,6000,6000,6000,6000,0
20240626,161400,347852050,6000,6000,6000,6000,0
20240626,161300,347852050,6000,6000,6000,6000,0
20240626,161200,347852050,6000,6000,6000,6000,0
20240626,161100,347852050,6000,6000,6000,6000,0
20240626,161000,347852050,6000,6000,6000,6000,0
20240626,160900,347852050,6000,6000,6000,6000,0
20240626,160800,347852050,6000,6000,6000,6000,0
20240626,160700,347852050,6000,6000,6000,6000,0
20240626,160600,347852050,6000,6000,6000,6000,0
20240626,160500,347852050,6000,6000,6000,6000,0
20240626,160400,347852050,6000,6000,6000,6000,0
20240626,160300,347852050,6000,6000,6000,6000,0
20240626,160200,347852050,6000,6000,6000,6000,0
20240626,160100,347852050,6000,6000,6000,6000,0
20240626,160000,347852050,6000,6000,6000,6000,0
20240626,155900,347852050,6000,6000,6000,6000,0
20240626,155800,347852050,6000,6000,6000,6000,0
20240626,155700,347852050,6000,6000,6000,6000,0
20240626,155600,347852050,6000,6000,6000,6000,0
20240626,155500,347852050,6000,6000,6000,6000,0
20240626,155400,347852050,6000,6000,6000,6000,88
20240626,155300,347852050,6000,6000,6000,6000,0
20240626,155200,347852050,6000,6000,6000,6000,0
20240626,155100,347852050,6000,6000,6000,6000,0
20240626,155000,347852050,6000,6000,6000,6000,0
20240626,154900,347852050,6000,6000,6000,6000,0
20240626,154800,347852050,6000,6000,6000,6000,0
20240626,154700,347852050,6000,6000,6000,6000,0
20240626,154600,347852050,6000,6000,6000,6000,0
20240626,154500,347852050,6000,6000,6000,6000,0
20240626,154400,347852050,6000,6000,6000,6000,0
20240626,154300,347852050,6000,6000,6000,6000,0
20240626,154200,347852050,6000,6000,6000,6000,0
20240626,154100,347852050,6000,6000,6000,6000,0
20240626,154000,347852050,6000,6000,6000,6000,0
20240626,153900,347852050,6000,6000,6000,6000,0
20240626,153800,347852050,6000,6000,6000,6000,0
20240626,153700,347852050,6000,6000,6000,6000,0
20240626,153600,347852050,6000,6000,6000,6000,0
20240626,153500,347852050,6000,6000,6000,6000,0
20240626,153400,347852050,6000,6000,6000,6000,0
20240626,153300,347852050,6000,6000,6000,6000,0
20240626,153200,347852050,6000,6000,6000,6000,0
20240626,153100,347852050,6000,6000,6000,6000,0
20240626,153000,347852050,6000,6000,6000,6000,88
20240626,152900,347324050,6020,6020,6020,6020,0
20240626,152800,347324050,6020,6020,6020,6020,0
20240626,152700,347324050,6020,6020,6020,6020,0
20240626,152600,347324050,6020,6020,6020,6020,0
20240626,152500,347324050,6020,6020,6020,6020,0
20240626,152400,347324050,6020,6020,6020,6020,0
20240626,152300,347324050,6020,6020,6020,6020,0
20240626,152200,347324050,6020,6020,6020,6020,0
20240626,152100,347324050,6020,6020,6020,6020,0
20240626,152000,347324050,6020,6020,6020,6020,0
20240626,151900,347324050,6020,6020,6020,6000,54
20240626,151800,346999410,6020,5990,6020,5990,441
20240626,151700,344353700,5980,5980,5980,5980,10
20240626,151600,344293900,5950,5990,5990,5930,34
20240626,151500,344091040,5980,5910,5980,5910,142
20240626,151400,343251190,5980,5960,5980,5960,37
20240626,151300,343030470,5960,5960,5960,5960,17
20240626,151200,342929150,5910,5910,5910,5910,0
20240626,151100,342929150,5910,5910,5910,5910,80
20240626,151000,342456350,5960,5960,5960,5960,17
20240626,150900,342355030,5950,5950,5950,5950,10
20240626,150800,342295530,5900,5900,5900,5900,0
20240626,150700,342295530,5900,5910,5910,5900,143
20240626,150600,341451590,5900,5900,5900,5900,0
20240626,150500,341451590,5900,5900,5900,5900,0
20240626,150400,341451590,5900,5940,5940,5900,1500
20240626,150300,332566820,5960,5960,5960,5960,17
20240626,150200,332465500,5960,5960,5960,5960,5
20240626,150100,332435700,5960,5940,5960,5940,171
20240626,150000,331419900,5940,5940,5940,5940,100
20240626,145900,330825900,5940,5950,5950,5940,231
20240626,145800,329452760,5950,5950,5950,5950,0
20240626,145700,329452760,5950,5950,5950,5950,0
20240626,145600,329452760,5950,5950,5950,5950,286
20240626,145500,327751060,5950,5950,5950,5950,0
20240626,145400,327751060,5950,5940,5950,5930,556
20240626,145300,324453850,5950,5950,5950,5950,4
20240626,145200,324430050,5930,5930,5930,5930,469
20240626,145100,321648880,5920,5920,5920,5920,150
20240626,145000,320760880,5920,5920,5920,5920,20
20240626,144900,320642480,5930,5930,5930,5930,0
20240626,144800,320642480,5930,5930,5930,5930,2
20240626,144700,320630620,5910,5910,5910,5910,137
20240626,144600,319820950,5910,5910,5910,5910,147
20240626,144500,318952180,5900,5900,5900,5900,531
20240626,144400,315819280,5890,5880,5890,5880,330
20240626,144300,313878580,5890,5890,5890,5890,10
20240626,144200,313819680,5890,5900,5900,5890,524
20240626,144100,310733160,5900,5900,5900,5900,77
20240626,144000,310278860,5910,5910,5910,5910,0
20240626,143900,310278860,5910,5910,5910,5910,6
20240626,143800,310243400,5900,5900,5900,5900,246
20240626,143700,308792000,5900,5900,5900,5900,285
20240626,143600,307110500,5900,5900,5900,5890,212
20240626,143500,305860300,5900,5910,5910,5890,235
20240626,143400,304474000,5890,5890,5890,5890,1000
20240626,143300,298584000,5900,5890,5900,5890,3
20240626,143200,298566310,5930,5930,5930,5930,0
20240626,143100,298566310,5930,5930,5930,5930,6
20240626,143000,298530730,5890,5890,5890,5890,257
20240626,142900,297017000,5890,5910,5910,5890,1066
20240626,142800,290728240,5930,5940,5940,5900,3742
20240626,142700,268619240,5930,5930,5930,5930,0
20240626,142600,268619240,5930,5930,5930,5930,0
20240626,142500,268619240,5930,5950,5950,5930,400
20240626,142400,266246050,6020,6020,6020,6020,0
20240626,142300,266246050,6020,6020,6020,6020,0
20240626,142200,266246050,6020,6020,6020,6020,0
20240626,142100,266246050,6020,6020,6020,6020,0
20240626,142000,266246050,6020,6020,6020,6020,1
20240626,141900,266240030,5920,5920,5920,5920,0
20240626,141800,266240030,5920,5920,5920,5920,0
20240626,141700,266240030,5920,5920,5920,5920,0
20240626,141600,266240030,5920,6010,6010,5920,1100
20240626,141500,259694710,6060,6060,6060,6060,0
20240626,141400,259694710,6060,6060,6060,6060,0
20240626,141300,259694710,6060,6060,6060,6060,30
20240626,141200,259512910,6070,6070,6070,6070,0
20240626,141100,259512910,6070,6070,6070,6070,0
20240626,141000,259512910,6070,6070,6070,6070,0
20240626,140900,259512910,6070,6070,6070,6070,1
20240626,140800,259506840,6090,6090,6090,6090,0
20240626,140700,259506840,6090,6090,6090,6090,0
20240626,140600,259506840,6090,6090,6090,6090,0
20240626,140500,259506840,6090,6090,6090,6090,0
20240626,140400,259506840,6090,6090,6090,6090,0
20240626,140300,259506840,6090,6090,6090,6090,0
20240626,140200,259506840,6090,6090,6090,6090,0
20240626,140100,259506840,6090,6090,6090,6090,0
20240626,140000,259506840,6090,6090,6090,6090,0
20240626,135900,259506840,6090,6090,6090,6090,0
20240626,135800,259506840,6090,6090,6090,6090,0
20240626,135700,259506840,6090,6040,6090,6010,950
20240626,135600,253785020,6100,6100,6100,6100,0
20240626,135500,253785020,6100,6100,6100,6100,0
20240626,135400,253785020,6100,6100,6100,6100,0
20240626,135300,253785020,6100,6080,6100,6080,1000
20240626,135200,247694150,6070,6070,6070,6070,1
20240626,135100,247688080,6090,6050,6090,6050,701
20240626,135000,243441490,6060,6060,6060,6060,0
20240626,134900,243441490,6060,6060,6060,6060,0
20240626,134800,243441490,6060,6060,6060,6060,0
20240626,134700,243441490,6060,6060,6060,6060,0
20240626,134600,243441490,6060,6060,6060,6060,0
20240626,134500,243441490,6060,6060,6060,6060,0
20240626,134400,243441490,6060,6060,6060,6060,21
20240626,134300,243314230,6060,6030,6060,6030,501
20240626,134200,240284410,6010,6000,6010,6000,790
20240626,134100,235539440,5960,5960,5960,5960,0
20240626,134000,235539440,5960,5960,5960,5960,0
20240626,133900,235539440,5960,5970,5970,5960,266
20240626,133800,233951620,5990,5990,5990,5990,0
20240626,133700,233951620,5990,5990,5990,5990,0
20240626,133600,233951620,5990,5990,5990,5990,50
20240626,133500,233652120,6000,6000,6000,6000,2
20240626,133400,233640120,6000,6000,6000,6000,0
20240626,133300,233640120,6000,6000,6000,6000,5
20240626,133200,233610120,5980,5980,5980,5980,0
20240626,133100,233610120,5980,5980,5980,5980,0
20240626,133000,233610120,5980,5990,5990,5980,248
20240626,132900,232126600,6010,6010,6010,6010,0
20240626,132800,232126600,6010,6010,6010,6010,0
20240626,132700,232126600,6010,6010,6010,6010,0
20240626,132600,232126600,6010,6010,6010,6010,0
20240626,132500,232126600,6010,6010,6010,6010,0
20240626,132400,232126600,6010,6010,6010,6010,0
20240626,132300,232126600,6010,6010,6010,6010,0
20240626,132200,232126600,6010,6010,6010,6010,0
20240626,132100,232126600,6010,6010,6010,6010,0
20240626,132000,232126600,6010,6010,6010,6010,0
20240626,131900,232126600,6010,6010,6010,6010,0
20240626,131800,232126600,6010,6010,6010,6010,21
20240626,131700,232000390,6010,6010,6010,6010,62
20240626,131600,231627770,5990,5990,5990,5990,0
20240626,131500,231627770,5990,5990,5990,5990,0
20240626,131400,231627770,5990,5990,5990,5990,0
20240626,131300,231627770,5990,5990,5990,5990,20
20240626,131200,231507970,5990,5990,5990,5990,0
20240626,131100,231507970,5990,5990,5990,5990,30
20240626,131000,231328270,5990,5990,5990,5990,0
20240626,130900,231328270,5990,5990,5990,5990,9
20240626,130800,231274360,5990,5990,5990,5990,100
20240626,130700,230675360,5990,5990,5990,5990,0
20240626,130600,230675360,5990,5990,5990,5990,0
20240626,130500,230675360,5990,5990,5990,5990,0
20240626,130400,230675360,5990,5990,5990,5990,0
20240626,130300,230675360,5990,6000,6000,5990,100
20240626,130200,230076330,6000,6000,6000,6000,0
20240626,130100,230076330,6000,6000,6000,6000,0
20240626,130000,230076330,6000,6000,6000,6000,0
20240626,125900,230076330,6000,6000,6000,6000,0
20240626,125800,230076330,6000,6000,6000,6000,0
20240626,125700,230076330,6000,6000,6000,6000,1
20240626,125600,230070330,5990,5990,5990,5990,29
20240626,125500,229896620,5990,5990,5990,5990,71
20240626,125400,229471330,5990,5990,5990,5990,290
20240626,125300,227734230,5980,5990,5990,5980,110
20240626,125200,227076330,5990,5990,5990,5990,0
20240626,125100,227076330,5990,5990,5990,5990,0
20240626,125000,227076330,5990,5990,5990,5990,0
20240626,124900,227076330,5990,5990,5990,5990,0
20240626,124800,227076330,5990,5990,5990,5990,100
20240626,124700,226477330,6000,6000,6000,6000,0
20240626,124600,226477330,6000,6000,6000,6000,0
20240626,124500,226477330,6000,6000,6000,6000,6
20240626,124400,226441330,6000,6000,6000,6000,0
20240626,124300,226441330,6000,6000,6000,6000,11
20240626,124200,226375330,6000,6000,6000,6000,0
20240626,124100,226375330,6000,6000,6000,6000,0
20240626,124000,226375330,6000,6000,6000,6000,50
20240626,123900,226075330,6000,6000,6000,6000,15
20240626,123800,225985330,6000,6000,6000,6000,1
20240626,123700,225979330,5940,5940,5940,5940,109
20240626,123600,225331870,5940,5940,5940,5940,0
20240626,123500,225331870,5940,5940,5940,5940,0
20240626,123400,225331870,5940,5940,5940,5940,2115
20240626,123300,212768770,5940,5940,5940,5940,934
20240626,123200,207220810,5930,5930,5930,5930,0
20240626,123100,207220810,5930,6000,6000,5930,833
20240626,123000,202233800,6000,5990,6000,5990,800
20240626,122900,197435740,5950,5950,5950,5950,0
20240626,122800,197435740,5950,5950,5950,5950,0
20240626,122700,197435740,5950,5950,5950,5950,0
20240626,122600,197435740,5950,5950,5950,5950,100
20240626,122500,196840740,5950,5950,5950,5950,0
20240626,122400,196840740,5950,5950,5950,5950,0
20240626,122300,196840740,5950,5950,5950,5950,0
20240626,122200,196840740,5950,5950,5950,5950,98
20240626,122100,196257640,5940,5940,5940,5940,168
20240626,122000,195259720,5940,5940,5940,5940,0
20240626,121900,195259720,5940,5940,5940,5940,1
20240626,121800,195253780,5950,5950,5950,5950,16
20240626,121700,195158580,5930,5930,5930,5930,0
20240626,121600,195158580,5930,5930,5930,5930,2018
20240626,121500,183191840,5940,5940,5940,5940,917
20240626,121400,177744860,5950,5950,5950,5950,0
20240626,121300,177744860,5950,5950,5950,5950,953
20240626,121200,172074510,5960,5960,5960,5960,10
20240626,121100,172014910,5970,5970,5970,5970,1
20240626,121000,172008940,5980,5980,5980,5980,0
20240626,120900,172008940,5980,5960,5980,5950,960
20240626,120800,166287960,5960,5960,5960,5960,0
20240626,120700,166287960,5960,5960,5960,5960,0
20240626,120600,166287960,5960,5960,5960,5960,0
20240626,120500,166287960,5960,5960,5960,5960,124
20240626,120400,165548920,5970,5970,5970,5970,10
20240626,120300,165489220,5980,5980,5980,5980,3
20240626,120200,165471280,5980,5980,5980,5980,200
20240626,120100,164275280,5980,5980,5980,5980,3
20240626,120000,164257340,6000,6000,6000,6000,0
20240626,115900,164257340,6000,6000,6000,6000,0
20240626,115800,164257340,6000,6000,6000,6000,0
20240626,115700,164257340,6000,6000,6000,6000,0
20240626,115600,164257340,6000,6000,6000,6000,0
20240626,115500,164257340,6000,6000,6000,6000,0
20240626,115400,164257340,6000,6000,6000,6000,0
20240626,115300,164257340,6000,6000,6000,6000,11
20240626,115200,164191340,6000,6000,6000,6000,0
20240626,115100,164191340,6000,6000,6000,6000,0
20240626,115000,164191340,6000,6000,6000,6000,0
20240626,114900,164191340,6000,6000,6000,6000,0
20240626,114800,164191340,6000,6000,6000,6000,1
20240626,114700,164185340,5990,5990,5990,5990,0
20240626,114600,164185340,5990,5990,5990,5990,0
20240626,114500,164185340,5990,5990,5990,5990,0
20240626,114400,164185340,5990,5990,5990,5990,0
20240626,114300,164185340,5990,5990,5990,5990,0
20240626,114200,164185340,5990,5990,5990,5990,0
20240626,114100,164185340,5990,5990,5990,5990,0
20240626,114000,164185340,5990,5960,5990,5960,2331
20240626,113900,150276140,5960,5960,5960,5960,20
20240626,113800,150156940,5960,5960,5960,5960,468
20240626,113700,147367660,5960,5960,5960,5960,1
20240626,113600,147361700,5950,5950,5950,5950,0
20240626,113500,147361700,5950,5950,5950,5950,0
20240626,113400,147361700,5950,5950,5950,5950,901
20240626,113300,142000750,5950,5950,5950,5950,0
20240626,113200,142000750,5950,5940,5950,5940,37
20240626,113100,141780770,5950,5950,5950,5950,75
20240626,113000,141334520,5950,5940,5950,5940,62
20240626,112900,140966220,5940,5940,5940,5940,0
20240626,112800,140966220,5940,5940,5940,5940,0
20240626,112700,140966220,5940,5940,5940,5940,0
20240626,112600,140966220,5940,5940,5940,5940,234
20240626,112500,139576260,5950,5940,5950,5940,34
20240626,112400,139374280,5950,5950,5950,5950,0
20240626,112300,139374280,5950,5950,5950,5950,13
20240626,112200,139296930,5940,5940,5940,5940,1
20240626,112100,139290990,5950,5950,5950,5950,11
20240626,112000,139225540,5950,5950,5950,5950,0
20240626,111900,139225540,5950,5950,5950,5950,1243
20240626,111800,131829690,5960,5960,5960,5960,1
20240626,111700,131823730,5960,5960,5960,5960,0
20240626,111600,131823730,5960,5960,5960,5960,0
20240626,111500,131823730,5960,5960,5960,5960,1
20240626,111400,131817770,5970,5970,5970,5970,8
20240626,111300,131770010,5970,5970,5970,5970,7
20240626,111200,131728220,5970,5970,5970,5970,0
20240626,111100,131728220,5970,5970,5970,5970,10
20240626,111000,131668520,5950,5950,5950,5950,1
20240626,110900,131662570,5950,5950,5950,5950,668
20240626,110800,127687970,5950,5950,5950,5950,100
20240626,110700,127092970,5950,5950,5950,5950,0
20240626,110600,127092970,5950,5950,5950,5950,0
20240626,110500,127092970,5950,5950,5950,5950,0
20240626,110400,127092970,5950,5950,5950,5950,0
20240626,110300,127092970,5950,5960,5960,5950,41
20240626,110200,126849010,5960,5960,5960,5960,0
20240626,110100,126849010,5960,5960,5960,5960,0
20240626,110000,126849010,5960,5960,5960,5960,1
20240626,105900,126843050,5960,5980,5980,5960,291
20240626,105800,125108350,5990,5990,5990,5990,0
20240626,105700,125108350,5990,5990,5990,5990,2
20240626,105600,125096370,5960,5960,5960,5960,348
20240626,105500,123022290,5960,6010,6010,5960,150
20240626,105400,122127830,6020,6020,6020,6020,0
20240626,105300,122127830,6020,6020,6020,6020,0
20240626,105200,122127830,6020,6020,6020,6020,19
20240626,105100,122013450,6020,6020,6020,6020,24
20240626,105000,121868970,6030,6030,6030,6030,2
20240626,104900,121856910,6020,6020,6020,6020,16
20240626,104800,121760590,6020,6020,6020,6020,0
20240626,104700,121760590,6020,6020,6020,6020,0
20240626,104600,121760590,6020,6030,6030,6020,2
20240626,104500,121748540,6020,6030,6030,5960,23
20240626,104400,121611010,6020,6010,6020,5970,1029
20240626,104300,115467240,6030,6030,6030,6030,0
20240626,104200,115467240,6030,6030,6030,6030,0
20240626,104100,115467240,6030,6000,6030,6000,396
20240626,104000,113090730,6000,6000,6000,6000,51
20240626,103900,112784730,6000,5980,6000,5980,206
20240626,103800,111550790,5970,5970,5970,5940,615
20240626,103700,107883470,5970,5970,5970,5970,50
20240626,103600,107584970,5970,5970,5970,5970,150
20240626,103500,106689470,5970,5970,5970,5970,0
20240626,103400,106689470,5970,5970,5970,5970,1
20240626,103300,106683500,5970,5960,5970,5960,59
20240626,103200,106331850,5960,5950,5960,5950,233
20240626,103100,104944920,5940,5930,5940,5930,154
20240626,103000,104030460,5930,5940,5940,5930,117
20240626,102900,103336630,5940,5940,5940,5940,0
20240626,102800,103336630,5940,5930,5940,5930,10
20240626,102700,103277240,5930,5940,5940,5930,43
20240626,102600,103022230,5940,5940,5940,5940,9
20240626,102500,102968770,5960,5960,5960,5960,0
20240626,102400,102968770,5960,5960,5960,5960,17
20240626,102300,102867450,5960,5950,5960,5950,17
20240626,102200,102766150,5950,5950,5950,5950,301
20240626,102100,100975200,5950,5950,5950,5950,0
20240626,102000,100975200,5950,5950,5950,5950,71
20240626,101900,100552750,5950,5870,5950,5860,55
20240626,101800,100229960,5830,5960,5960,5830,1701
20240626,101700,90296110,5920,5920,5920,5920,0
20240626,101600,90296110,5920,5920,5930,5910,1200
20240626,101500,83193010,5920,5880,5920,5880,129
20240626,101400,82430930,5900,5960,5960,5880,2429
20240626,101300,68070340,5970,5970,5970,5970,5
20240626,101200,68040490,5950,5990,5990,5950,1000
20240626,101100,62077460,6050,6030,6050,5950,1211
20240626,101000,54847040,6050,6050,6050,6050,0
20240626,100900,54847040,6050,6050,6050,6050,0
20240626,100800,54847040,6050,6050,6050,6050,0
20240626,100700,54847040,6050,6050,6050,6050,0
20240626,100600,54847040,6050,6050,6050,6050,0
20240626,100500,54847040,6050,6050,6050,6050,8
20240626,100400,54798640,6050,6050,6050,6050,0
20240626,100300,54798640,6050,6050,6050,6050,0
20240626,100200,54798640,6050,6050,6050,6050,11
20240626,100100,54732090,6050,6050,6050,6050,109
20240626,100000,54072640,6050,6050,6050,6050,71
20240626,095900,53643090,6050,6050,6050,6050,1
20240626,095800,53637040,6040,6040,6040,6020,56
20240626,095700,53299800,6040,6040,6040,6040,1
20240626,095600,53293760,6020,6020,6020,6020,0
20240626,095500,53293760,6020,6040,6040,6020,9
20240626,095400,53239440,6000,6000,6000,6000,0
20240626,095300,53239440,6000,6000,6000,6000,0
20240626,095200,53239440,6000,6000,6000,6000,0
20240626,095100,53239440,6000,6000,6000,6000,0
20240626,095000,53239440,6000,6000,6000,6000,0
20240626,094900,53239440,6000,6000,6000,6000,178
20240626,094800,52171440,6000,6010,6010,6000,614
20240626,094700,48483470,6000,6050,6050,6000,1300
20240626,094600,40664480,6050,6050,6050,6050,552
20240626,094500,37324880,6050,6070,6070,6050,561
20240626,094400,33923580,6080,6080,6080,6080,120
20240626,094300,33193980,6090,6090,6090,6090,32
20240626,094200,32999100,6090,6090,6090,6090,0
20240626,094100,32999100,6090,6090,6090,6090,0
20240626,094000,32999100,6090,6090,6090,6090,1
20240626,093900,32993010,6080,6080,6080,6080,0
20240626,093800,32993010,6080,6080,6080,6080,0
20240626,093700,32993010,6080,6100,6100,6080,283
20240626,093600,31272130,6090,6100,6100,6090,283
20240626,093500,29548550,6140,6140,6140,6140,33
20240626,093400,29345930,6100,6100,6100,6100,0
20240626,093300,29345930,6100,6100,6100,6100,1
20240626,093200,29339830,6100,6100,6100,6100,0
20240626,093100,29339830,6100,6100,6100,6100,0
20240626,093000,29339830,6100,6100,6100,6100,3
20240626,092900,29321530,6100,6100,6100,6100,0
20240626,092800,29321530,6100,6100,6100,6100,1
20240626,092700,29315430,6080,6080,6080,6080,53
20240626,092600,28993190,6080,6080,6080,6080,100
20240626,092500,28385190,6080,6070,6080,6070,136
20240626,092400,27558840,6070,6070,6070,6070,0
20240626,092300,27558840,6070,6100,6100,6070,23
20240626,092200,27419080,6080,6080,6080,6080,29
20240626,092100,27242760,6080,6100,6100,6080,76
20240626,092000,26780180,6080,6140,6140,6080,719
20240626,091900,22393090,6120,6120,6120,6120,4
20240626,091800,22368610,6120,6130,6130,6100,728
20240626,091700,17922130,6140,6130,6140,6120,31
20240626,091600,17732380,6130,6150,6150,6130,91
20240626,091500,17173780,6160,6170,6170,6160,2
20240626,091400,17161450,6180,6180,6180,6180,1
20240626,091300,17155270,6200,6200,6200,6200,1
20240626,091200,17149070,6190,6190,6190,6190,1
20240626,091100,17142880,6150,6150,6150,6150,0
20240626,091000,17142880,6150,6150,6150,6150,116
20240626,090900,16429480,6180,6200,6200,6180,2
20240626,090800,16417100,6200,6200,6200,6200,183
20240626,090700,15282500,6230,6230,6230,6230,6
20240626,090600,15245120,6290,6290,6290,6290,5
20240626,090500,15213670,6140,6190,6310,6140,985
20240626,090400,9053910,6130,6130,6130,6130,40
20240626,090300,8808710,6100,6130,6130,6100,147
20240626,090200,7910460,6130,6150,6220,6120,184
20240626,090100,6779420,6160,6170,6170,6160,506
20240626,090000,3657460,6170,6210,6210,6170,568