KissMeData/023160/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190800,12763923450,13000,13000,13000,13000,13381
20240626,190700,12763923450,13000,13000,13000,13000,0
20240626,190600,12763923450,13000,13000,13000,13000,0
20240626,190500,12763923450,13000,13000,13000,13000,0
20240626,190400,12763923450,13000,13000,13000,13000,0
20240626,190300,12763923450,13000,13000,13000,13000,0
20240626,190200,12763923450,13000,13000,13000,13000,0
20240626,190100,12763923450,13000,13000,13000,13000,0
20240626,190000,12763923450,13000,13000,13000,13000,0
20240626,185900,12763923450,13000,13000,13000,13000,0
20240626,185800,12763923450,13000,13000,13000,13000,0
20240626,185700,12763923450,13000,13000,13000,13000,0
20240626,185600,12763923450,13000,13000,13000,13000,0
20240626,185500,12763923450,13000,13000,13000,13000,0
20240626,185400,12763923450,13000,13000,13000,13000,0
20240626,185300,12763923450,13000,13000,13000,13000,0
20240626,185200,12763923450,13000,13000,13000,13000,0
20240626,185100,12763923450,13000,13000,13000,13000,0
20240626,185000,12763923450,13000,13000,13000,13000,0
20240626,184900,12763923450,13000,13000,13000,13000,0
20240626,184800,12763923450,13000,13000,13000,13000,0
20240626,184700,12763923450,13000,13000,13000,13000,0
20240626,184600,12763923450,13000,13000,13000,13000,0
20240626,184500,12763923450,13000,13000,13000,13000,0
20240626,184400,12763923450,13000,13000,13000,13000,0
20240626,184300,12763923450,13000,13000,13000,13000,0
20240626,184200,12763923450,13000,13000,13000,13000,0
20240626,184100,12763923450,13000,13000,13000,13000,0
20240626,184000,12763923450,13000,13000,13000,13000,0
20240626,183900,12763923450,13000,13000,13000,13000,0
20240626,183800,12763923450,13000,13000,13000,13000,13381
20240626,183700,12763923450,13000,13000,13000,13000,0
20240626,183600,12763923450,13000,13000,13000,13000,0
20240626,183500,12763923450,13000,13000,13000,13000,0
20240626,183400,12763923450,13000,13000,13000,13000,0
20240626,183300,12763923450,13000,13000,13000,13000,0
20240626,183200,12763923450,13000,13000,13000,13000,0
20240626,183100,12763923450,13000,13000,13000,13000,0
20240626,183000,12763923450,13000,13000,13000,13000,0
20240626,182900,12763923450,13000,13000,13000,13000,0
20240626,182800,12763923450,13000,13000,13000,13000,0
20240626,182700,12763923450,13000,13000,13000,13000,0
20240626,182600,12763923450,13000,13000,13000,13000,0
20240626,182500,12763923450,13000,13000,13000,13000,0
20240626,182400,12763923450,13000,13000,13000,13000,0
20240626,182300,12763923450,13000,13000,13000,13000,0
20240626,182200,12763923450,13000,13000,13000,13000,0
20240626,182100,12763923450,13000,13000,13000,13000,0
20240626,182000,12763923450,13000,13000,13000,13000,0
20240626,181900,12763923450,13000,13000,13000,13000,0
20240626,181800,12763923450,13000,13000,13000,13000,0
20240626,181700,12763923450,13000,13000,13000,13000,0
20240626,181600,12763923450,13000,13000,13000,13000,0
20240626,181500,12763923450,13000,13000,13000,13000,0
20240626,181400,12763923450,13000,13000,13000,13000,0
20240626,181300,12763923450,13000,13000,13000,13000,0
20240626,181200,12763923450,13000,13000,13000,13000,0
20240626,181100,12763923450,13000,13000,13000,13000,0
20240626,181000,12763923450,13000,13000,13000,13000,0
20240626,180900,12763923450,13000,13000,13000,13000,0
20240626,180800,12763923450,13000,13000,13000,13000,13381
20240626,180700,12763923450,13000,13000,13000,13000,0
20240626,180600,12763923450,13000,13000,13000,13000,0
20240626,180500,12763923450,13000,13000,13000,13000,0
20240626,180400,12763923450,13000,13000,13000,13000,0
20240626,180300,12763923450,13000,13000,13000,13000,0
20240626,180200,12763923450,13000,13000,13000,13000,0
20240626,180100,12763923450,13000,13000,13000,13000,0
20240626,180000,12763923450,13000,13000,13000,13000,0
20240626,175900,12763923450,13000,13000,13000,13000,0
20240626,175800,12763923450,13000,13000,13000,13000,0
20240626,175700,12763923450,13000,13000,13000,13000,0
20240626,175600,12763923450,13000,13000,13000,13000,0
20240626,175500,12763923450,13000,13000,13000,13000,0
20240626,175400,12763923450,13000,13000,13000,13000,0
20240626,175300,12763923450,13000,13000,13000,13000,0
20240626,175200,12763923450,13000,13000,13000,13000,0
20240626,175100,12763923450,13000,13000,13000,13000,0
20240626,175000,12763923450,13000,13000,13000,13000,0
20240626,174900,12763923450,13000,13000,13000,13000,0
20240626,174800,12763923450,13000,13000,13000,13000,0
20240626,174700,12763923450,13000,13000,13000,13000,0
20240626,174600,12763923450,13000,13000,13000,13000,0
20240626,174500,12763923450,13000,13000,13000,13000,0
20240626,174400,12763923450,13000,13000,13000,13000,0
20240626,174300,12763923450,13000,13000,13000,13000,0
20240626,174200,12763923450,13000,13000,13000,13000,0
20240626,174100,12763923450,13000,13000,13000,13000,0
20240626,174000,12763923450,13000,13000,13000,13000,0
20240626,173900,12763923450,13000,13000,13000,13000,0
20240626,173800,12763923450,13000,13000,13000,13000,13381
20240626,173700,12763923450,13000,13000,13000,13000,0
20240626,173600,12763923450,13000,13000,13000,13000,0
20240626,173500,12763923450,13000,13000,13000,13000,0
20240626,173400,12763923450,13000,13000,13000,13000,0
20240626,173300,12763923450,13000,13000,13000,13000,0
20240626,173200,12763923450,13000,13000,13000,13000,0
20240626,173100,12763923450,13000,13000,13000,13000,0
20240626,173000,12763923450,13000,13000,13000,13000,0
20240626,172900,12763923450,13000,13000,13000,13000,0
20240626,172800,12763923450,13000,13000,13000,13000,0
20240626,172700,12763923450,13000,13000,13000,13000,0
20240626,172600,12763923450,13000,13000,13000,13000,0
20240626,172500,12763923450,13000,13000,13000,13000,0
20240626,172400,12763923450,13000,13000,13000,13000,0
20240626,172300,12763923450,13000,13000,13000,13000,0
20240626,172200,12763923450,13000,13000,13000,13000,0
20240626,172100,12763923450,13000,13000,13000,13000,0
20240626,172000,12763923450,13000,13000,13000,13000,0
20240626,171900,12763923450,13000,13000,13000,13000,0
20240626,171800,12763923450,13000,13000,13000,13000,0
20240626,171700,12763923450,13000,13000,13000,13000,0
20240626,171600,12763923450,13000,13000,13000,13000,0
20240626,171500,12763923450,13000,13000,13000,13000,0
20240626,171400,12763923450,13000,13000,13000,13000,0
20240626,171300,12763923450,13000,13000,13000,13000,0
20240626,171200,12763923450,13000,13000,13000,13000,0
20240626,171100,12763923450,13000,13000,13000,13000,0
20240626,171000,12763923450,13000,13000,13000,13000,0
20240626,170900,12763923450,13000,13000,13000,13000,0
20240626,170800,12763923450,13000,13000,13000,13000,13381
20240626,170700,12763923450,13000,13000,13000,13000,0
20240626,170600,12763923450,13000,13000,13000,13000,0
20240626,170500,12763923450,13000,13000,13000,13000,0
20240626,170400,12763923450,13000,13000,13000,13000,0
20240626,170300,12763923450,13000,13000,13000,13000,0
20240626,170200,12763923450,13000,13000,13000,13000,0
20240626,170100,12763923450,13000,13000,13000,13000,0
20240626,170000,12763923450,13000,13000,13000,13000,0
20240626,165900,12763923450,13000,13000,13000,13000,0
20240626,165800,12763923450,13000,13000,13000,13000,0
20240626,165700,12763923450,13000,13000,13000,13000,0
20240626,165600,12763923450,13000,13000,13000,13000,0
20240626,165500,12763923450,13000,13000,13000,13000,0
20240626,165400,12763923450,13000,13000,13000,13000,0
20240626,165300,12763923450,13000,13000,13000,13000,0
20240626,165200,12763923450,13000,13000,13000,13000,0
20240626,165100,12763923450,13000,13000,13000,13000,0
20240626,165000,12763923450,13000,13000,13000,13000,0
20240626,164900,12763923450,13000,13000,13000,13000,0
20240626,164800,12763923450,13000,13000,13000,13000,0
20240626,164700,12763923450,13000,13000,13000,13000,0
20240626,164600,12763923450,13000,13000,13000,13000,0
20240626,164500,12763923450,13000,13000,13000,13000,0
20240626,164400,12763923450,13000,13000,13000,13000,0
20240626,164300,12763923450,13000,13000,13000,13000,0
20240626,164200,12763923450,13000,13000,13000,13000,0
20240626,164100,12763923450,13000,13000,13000,13000,0
20240626,164000,12763923450,13000,13000,13000,13000,0
20240626,163900,12763923450,13000,13000,13000,13000,0
20240626,163800,12763923450,13000,13000,13000,13000,13381
20240626,163700,12763923450,13000,13000,13000,13000,0
20240626,163600,12763923450,13000,13000,13000,13000,0
20240626,163500,12763923450,13000,13000,13000,13000,0
20240626,163400,12763923450,13000,13000,13000,13000,0
20240626,163300,12763923450,13000,13000,13000,13000,0
20240626,163200,12763923450,13000,13000,13000,13000,0
20240626,163100,12763923450,13000,13000,13000,13000,0
20240626,163000,12763923450,13000,13000,13000,13000,0
20240626,162900,12763923450,13000,13000,13000,13000,0
20240626,162800,12763923450,13000,13000,13000,13000,0
20240626,162700,12763923450,13000,13000,13000,13000,0
20240626,162600,12763923450,13000,13000,13000,13000,0
20240626,162500,12763923450,13000,13000,13000,13000,0
20240626,162400,12763923450,13000,13000,13000,13000,0
20240626,162300,12763923450,13000,13000,13000,13000,0
20240626,162200,12763923450,13000,13000,13000,13000,0
20240626,162100,12763923450,13000,13000,13000,13000,0
20240626,162000,12763923450,13000,13000,13000,13000,0
20240626,161900,12763923450,13000,13000,13000,13000,0
20240626,161800,12763923450,13000,13000,13000,13000,0
20240626,161700,12763923450,13000,13000,13000,13000,0
20240626,161600,12763923450,13000,13000,13000,13000,0
20240626,161500,12763923450,13000,13000,13000,13000,0
20240626,161400,12763923450,13000,13000,13000,13000,0
20240626,161300,12763923450,13000,13000,13000,13000,0
20240626,161200,12763923450,13000,13000,13000,13000,0
20240626,161100,12763923450,13000,13000,13000,13000,0
20240626,161000,12763923450,13000,13000,13000,13000,0
20240626,160900,12763923450,13000,13000,13000,13000,0
20240626,160800,12763923450,13000,13000,13000,13000,13381
20240626,160700,12763923450,13000,13000,13000,13000,0
20240626,160600,12763923450,13000,13000,13000,13000,0
20240626,160500,12763923450,13000,13000,13000,13000,0
20240626,160400,12763923450,13000,13000,13000,13000,0
20240626,160300,12763923450,13000,13000,13000,13000,0
20240626,160200,12763923450,13000,13000,13000,13000,0
20240626,160100,12763923450,13000,13000,13000,13000,0
20240626,160000,12763923450,13000,13000,13000,13000,0
20240626,155900,12763923450,13000,13000,13000,13000,0
20240626,155800,12763923450,13000,13000,13000,13000,0
20240626,155700,12763923450,13000,13000,13000,13000,0
20240626,155600,12763923450,13000,13000,13000,13000,0
20240626,155500,12763923450,13000,13000,13000,13000,0
20240626,155400,12763923450,13000,13000,13000,13000,0
20240626,155300,12763923450,13000,13000,13000,13000,0
20240626,155200,12763923450,13000,13000,13000,13000,0
20240626,155100,12763923450,13000,13000,13000,13000,0
20240626,155000,12763923450,13000,13000,13000,13000,0
20240626,154900,12763923450,13000,13000,13000,13000,0
20240626,154800,12763923450,13000,13000,13000,13000,0
20240626,154700,12763923450,13000,13000,13000,13000,0
20240626,154600,12763923450,13000,13000,13000,13000,0
20240626,154500,12763923450,13000,13000,13000,13000,0
20240626,154400,12763923450,13000,13000,13000,13000,0
20240626,154300,12763923450,13000,13000,13000,13000,0
20240626,154200,12763923450,13000,13000,13000,13000,0
20240626,154100,12763923450,13000,13000,13000,13000,0
20240626,154000,12763923450,13000,13000,13000,13000,0
20240626,153900,12763923450,13000,13000,13000,13000,0
20240626,153800,12763923450,13000,13000,13000,13000,13381
20240626,153700,12763923450,13000,13000,13000,13000,0
20240626,153600,12763923450,13000,13000,13000,13000,0
20240626,153500,12763923450,13000,13000,13000,13000,0
20240626,153400,12763923450,13000,13000,13000,13000,0
20240626,153300,12763923450,13000,13000,13000,13000,0
20240626,153200,12763923450,13000,13000,13000,13000,0
20240626,153100,12763923450,13000,13000,13000,13000,0
20240626,153000,12763923450,13000,13000,13000,13000,13381
20240626,152900,12589970450,12980,12980,12980,12980,0
20240626,152800,12589970450,12980,12980,12980,12980,0
20240626,152700,12589970450,12980,12980,12980,12980,0
20240626,152600,12589970450,12980,12980,12980,12980,0
20240626,152500,12589970450,12980,12980,12980,12980,0
20240626,152400,12589970450,12980,12980,12980,12980,0
20240626,152300,12589970450,12980,12980,12980,12980,0
20240626,152200,12589970450,12980,12980,12980,12980,0
20240626,152100,12589970450,12980,12980,12980,12980,0
20240626,152000,12589970450,12980,12980,12980,12980,0
20240626,151900,12589970450,12980,13000,13010,12970,2354
20240626,151800,12559396390,13000,13010,13030,13000,4849
20240626,151700,12496291020,13020,13000,13020,12990,1482
20240626,151600,12477022370,13000,13000,13020,12990,2454
20240626,151500,12445121920,13010,13020,13030,13000,1276
20240626,151400,12428515180,13030,13030,13030,13010,2616
20240626,151300,12394455650,13040,13020,13040,13020,671
20240626,151200,12385712700,13020,13030,13040,13020,1706
20240626,151100,12363495010,13030,13020,13030,13020,1060
20240626,151000,12349685290,13020,13040,13040,13020,1902
20240626,150900,12324899570,13040,13040,13050,13040,751
20240626,150800,12315106010,13050,13030,13050,13020,1211
20240626,150700,12299325040,13030,13020,13030,13020,994
20240626,150600,12286379710,13020,13010,13020,13010,611
20240626,150500,12278424910,13020,13030,13030,13020,531
20240626,150400,12271508240,13020,13000,13040,13000,2091
20240626,150300,12244296770,13010,13040,13040,13010,10860
20240626,150200,12102800430,13040,13040,13050,13040,751
20240626,150100,12093007230,13040,13050,13050,13040,891
20240626,150000,12081382870,13040,13040,13050,13040,404
20240626,145900,12076113660,13050,13050,13060,13050,724
20240626,145800,12066665450,13040,13050,13060,13040,351
20240626,145700,12062084740,13060,13030,13060,13030,4203
20240626,145600,12007258540,13020,13030,13030,13020,531
20240626,145500,12000344650,13020,13020,13020,13010,206
20240626,145400,11997662720,13010,13020,13030,13000,1107
20240626,145300,11983259650,13020,13000,13020,13000,1098
20240626,145200,11968969210,13000,13000,13010,13000,1579
20240626,145100,11948436740,13000,13010,13010,13000,296
20240626,145000,11944588400,13010,13000,13010,13000,776
20240626,144900,11934499870,13000,13010,13010,13000,658
20240626,144800,11925943680,13010,13020,13020,13000,1362
20240626,144700,11908225180,13010,13010,13020,13000,2932
20240626,144600,11870078990,13000,13000,13000,12990,1439
20240626,144500,11851372430,12990,12980,12990,12980,446
20240626,144400,11845582460,12980,12990,13000,12980,1252
20240626,144300,11829320910,12990,13000,13000,12980,2271
20240626,144200,11799822490,13000,12930,13010,12920,8969
20240626,144100,11683460060,12930,12920,12930,12920,284
20240626,144000,11679789440,12930,12920,12930,12910,3417
20240626,143900,11635673650,12920,12930,12930,12910,1109
20240626,143800,11621345090,12930,12920,12940,12910,834
20240626,143700,11610562020,12920,12930,12930,12910,4433
20240626,143600,11553291550,12920,12920,12930,12920,318
20240626,143500,11549182250,12930,12930,12930,12920,1658
20240626,143400,11527758810,12940,12940,12940,12930,471
20240626,143300,11521668410,12930,12950,12950,12930,275
20240626,143200,11518110530,12940,12930,12950,12920,3559
20240626,143100,11472092970,12940,12910,12940,12910,1215
20240626,143000,11456392250,12920,12940,12940,12920,862
20240626,142900,11445248240,12940,12930,12940,12920,981
20240626,142800,11432562290,12940,12930,12940,12920,2199
20240626,142700,11404131130,12930,12940,12940,12930,659
20240626,142600,11395608320,12930,12920,12930,12920,1392
20240626,142500,11377611430,12930,12900,12930,12900,1895
20240626,142400,11353139590,12900,12910,12920,12900,1662
20240626,142300,11331695500,12920,12900,12920,12900,1167
20240626,142200,11316624690,12900,12910,12910,12900,1345
20240626,142100,11299273450,12900,12920,12920,12890,4673
20240626,142000,11239000040,12910,12930,12930,12910,640
20240626,141900,11230734750,12930,12920,12940,12910,1607
20240626,141800,11209982330,12930,12930,12950,12920,1754
20240626,141700,11187299490,12930,12920,12930,12910,1961
20240626,141600,11161947980,12920,12910,12930,12910,1214
20240626,141500,11146273030,12910,12930,12930,12910,101
20240626,141400,11144968970,12930,12920,12930,12910,2390
20240626,141300,11114092010,12930,12910,12930,12910,668
20240626,141200,11105461100,12910,12930,12930,12890,17305
20240626,141100,10882141690,12930,12930,12940,12920,947
20240626,141000,10869896880,12940,12940,12950,12940,227
20240626,140900,10866958330,12940,12940,12940,12940,519
20240626,140800,10860242470,12940,12950,12950,12940,322
20240626,140700,10856072940,12960,12940,12960,12940,1367
20240626,140600,10838377860,12950,12960,12960,12950,187
20240626,140500,10835956140,12950,12950,12960,12950,129
20240626,140400,10834285500,12950,12950,12970,12950,355
20240626,140300,10829684940,12950,12970,12970,12940,1265
20240626,140200,10813302900,12960,12960,12970,12960,471
20240626,140100,10807195620,12960,12950,12960,12950,1382
20240626,140000,10789285720,12950,12950,12960,12950,412
20240626,135900,10783946890,12940,12940,12960,12940,1291
20240626,135800,10767229630,12940,12960,12960,12940,591
20240626,135700,10759576300,12950,12920,12960,12910,9638
20240626,135600,10634995150,12930,12940,12960,12930,1812
20240626,135500,10611560510,12930,12950,12960,12930,1428
20240626,135400,10593070970,12960,12920,12960,12920,1971
20240626,135300,10567572810,12930,12960,12960,12900,11564
20240626,135200,10418101910,12960,12970,12970,12950,2999
20240626,135100,10379234530,12970,12980,12990,12970,1446
20240626,135000,10360466990,12980,12970,12990,12960,3602
20240626,134900,10313746770,12970,12960,12970,12960,1581
20240626,134800,10293245130,12970,12970,12980,12970,1853
20240626,134700,10269211400,12970,12980,12990,12970,836
20240626,134600,10258364970,12980,12970,12980,12970,1837
20240626,134500,10234533550,12980,12980,12980,12970,734
20240626,134400,10225006580,12980,12990,12990,12980,1459
20240626,134300,10206065650,12990,13000,13000,12990,770
20240626,134200,10196057560,12990,12990,12990,12980,481
20240626,134100,10189809670,13000,12990,13000,12980,2388
20240626,134000,10158801130,12990,12980,12990,12970,11234
20240626,133900,10013044580,12980,13000,13000,12970,2177
20240626,133800,9984784670,13000,13010,13010,12990,1021
20240626,133700,9971520860,13000,13000,13000,13000,213
20240626,133600,9968751860,13000,13000,13010,13000,635
20240626,133500,9960496590,12990,12990,13000,12990,710
20240626,133400,9951270350,12980,13010,13010,12980,2783
20240626,133300,9915107120,13010,13020,13020,13000,85
20240626,133200,9914001990,13000,13010,13010,13000,2205
20240626,133100,9885334660,13000,13020,13020,13000,1758
20240626,133000,9862456870,13030,13030,13040,13030,1390
20240626,132900,9844345160,13020,13020,13030,13020,938
20240626,132800,9832129090,13020,13030,13030,13020,650
20240626,132700,9823665000,13030,13020,13030,13020,61
20240626,132600,9822870190,13020,13010,13020,13000,219
20240626,132500,9820019790,13010,13030,13030,13010,599
20240626,132400,9812222830,13040,13080,13080,13040,791
20240626,132300,9801902520,13050,13000,13120,13000,10414
20240626,132200,9665932830,13010,13010,13010,12970,7377
20240626,132100,9570136710,13000,13010,13010,12980,4158
20240626,132000,9516071610,13020,13030,13030,13020,1269
20240626,131900,9499544720,13030,13030,13040,13030,955
20240626,131800,9487100070,13030,13010,13030,13000,563
20240626,131700,9479770830,13010,13000,13010,12980,1612
20240626,131600,9458818170,12990,12990,13000,12990,483
20240626,131500,9452542720,13000,12970,13010,12970,3896
20240626,131400,9401955430,12970,13000,13000,12970,7145
20240626,131300,9309235240,12990,13020,13020,12990,2322
20240626,131200,9279038010,13020,13010,13020,13010,90
20240626,131100,9277866240,13020,13010,13020,13000,356
20240626,131000,9273232700,13020,13010,13020,13000,753
20240626,130900,9263435970,13000,13010,13020,12990,2541
20240626,130800,9230396450,13010,13000,13040,12990,2534
20240626,130700,9197426860,13010,13000,13020,12990,3249
20240626,130600,9155204820,13000,13090,13090,13000,39517
20240626,130500,8640646460,13100,13090,13100,13090,213
20240626,130400,8637858280,13080,13090,13100,13080,82
20240626,130300,8636785520,13080,13080,13090,13080,371
20240626,130200,8631931640,13080,13080,13080,13070,736
20240626,130100,8622305260,13080,13060,13080,13060,847
20240626,130000,8611234020,13060,13050,13060,13050,92
20240626,125900,8610032590,13060,13080,13080,13060,503
20240626,125800,8603460710,13070,13100,13100,13070,1415
20240626,125700,8584948850,13100,13100,13110,13090,931
20240626,125600,8572752340,13100,13080,13100,13080,435
20240626,125500,8567056540,13080,13090,13090,13070,597
20240626,125400,8559250200,13070,13050,13090,13050,2325
20240626,125300,8528878680,13040,13050,13050,13040,662
20240626,125200,8520239770,13050,13050,13050,13040,201
20240626,125100,8517618410,13040,13040,13050,13040,224
20240626,125000,8514696110,13050,13040,13050,13030,1323
20240626,124900,8497445490,13040,13050,13050,13030,2760
20240626,124800,8461451020,13050,13050,13060,13040,1203
20240626,124700,8445751780,13050,13050,13060,13040,528
20240626,124600,8438864070,13050,13060,13060,13050,1598
20240626,124500,8418006210,13060,13060,13060,13050,1910
20240626,124400,8393068610,13060,13050,13060,13050,2132
20240626,124300,8365243240,13050,13090,13090,13050,7179
20240626,124200,8271374280,13100,13090,13100,13090,1337
20240626,124100,8253868170,13100,13140,13140,13090,1804
20240626,124000,8230219440,13140,13150,13150,13120,1374
20240626,123900,8212168740,13150,13130,13160,13120,531
20240626,123800,8205194510,13120,13100,13130,13100,1113
20240626,123700,8190593390,13100,13100,13100,13090,1772
20240626,123600,8167390200,13100,13090,13100,13080,2716
20240626,123500,8131838940,13090,13100,13100,13080,8719
20240626,123400,8017702290,13100,13110,13110,13100,3255
20240626,123300,7975055190,13110,13100,13120,13100,2857
20240626,123200,7937625030,13100,13120,13120,13100,13631
20240626,123100,7759002770,13110,13160,13160,13110,20602
20240626,123000,7488398520,13160,13160,13170,13160,701
20240626,122900,7479173250,13170,13160,13170,13160,1008
20240626,122800,7465907890,13160,13160,13170,13160,481
20240626,122700,7459576120,13160,13160,13170,13160,425
20240626,122600,7453980220,13180,13170,13180,13160,368
20240626,122500,7449134090,13160,13170,13170,13160,206
20240626,122400,7446422550,13170,13170,13170,13160,716
20240626,122300,7436999410,13170,13170,13170,13170,26
20240626,122200,7436656990,13160,13170,13170,13160,5761
20240626,122100,7360830050,13180,13170,13180,13170,186
20240626,122000,7358379670,13180,13180,13180,13170,2201
20240626,121900,7329383030,13180,13180,13180,13180,1109
20240626,121800,7314766410,13180,13180,13190,13180,378
20240626,121700,7309784270,13180,13190,13190,13180,1188
20240626,121600,7294126360,13190,13190,13190,13190,873
20240626,121500,7282611490,13190,13180,13200,13180,248
20240626,121400,7279340840,13190,13200,13200,13190,1237
20240626,121300,7263022780,13200,13200,13200,13200,593
20240626,121200,7255195180,13200,13190,13200,13190,201
20240626,121100,7252543980,13190,13200,13200,13190,139
20240626,121000,7250710550,13200,13210,13210,13200,471
20240626,120900,7244490080,13210,13180,13210,13180,925
20240626,120800,7232282770,13180,13180,13190,13180,985
20240626,120700,7219300450,13190,13170,13190,13170,681
20240626,120600,7210327780,13170,13200,13200,13170,8360
20240626,120500,7100113610,13190,13200,13210,13190,1959
20240626,120400,7074254390,13200,13210,13210,13200,568
20240626,120300,7066756690,13200,13210,13210,13200,390
20240626,120200,7061607380,13200,13200,13200,13200,958
20240626,120100,7048961780,13200,13200,13220,13200,1663
20240626,120000,7026993730,13210,13210,13220,13200,1404
20240626,115900,7008446180,13210,13220,13220,13210,216
20240626,115800,7005592170,13220,13220,13220,13210,428
20240626,115700,6999937560,13230,13220,13230,13220,738
20240626,115600,6990181190,13220,13220,13230,13220,608
20240626,115500,6982143370,13210,13220,13230,13210,1517
20240626,115400,6962088840,13220,13230,13250,13220,610
20240626,115300,6954018510,13240,13260,13260,13240,54
20240626,115200,6953303170,13260,13250,13260,13250,31
20240626,115100,6952892370,13250,13230,13270,13230,359
20240626,115000,6948137850,13220,13220,13220,13210,771
20240626,114900,6937945430,13210,13220,13220,13210,103
20240626,114800,6936584750,13220,13220,13220,13210,285
20240626,114700,6932819690,13220,13230,13230,13220,814
20240626,114600,6922054530,13230,13190,13250,13190,3582
20240626,114500,6874769250,13190,13220,13220,13190,3907
20240626,114400,6823192500,13220,13270,13270,13200,16335
20240626,114300,6607288100,13260,13260,13270,13260,349
20240626,114200,6602657920,13260,13260,13270,13240,1232
20240626,114100,6586335870,13250,13250,13260,13240,552
20240626,114000,6579021810,13250,13230,13250,13230,1009
20240626,113900,6565664170,13230,13250,13260,13230,2115
20240626,113800,6537664850,13250,13250,13270,13240,1475
20240626,113700,6518122430,13270,13260,13280,13230,6694
20240626,113600,6429444400,13270,13290,13290,13260,3492
20240626,113500,6383102200,13290,13310,13310,13280,2115
20240626,113400,6354998080,13310,13310,13310,13310,182
20240626,113300,6352575660,13300,13320,13320,13300,531
20240626,113200,6345511690,13310,13350,13350,13300,4639
20240626,113100,6283734990,13340,13330,13340,13330,637
20240626,113000,6275237650,13330,13350,13350,13330,967
20240626,112900,6262338640,13350,13350,13350,13350,75
20240626,112800,6261337390,13350,13360,13360,13340,309
20240626,112700,6257212730,13360,13350,13360,13350,998
20240626,112600,6243889420,13350,13350,13360,13340,553
20240626,112500,6236506120,13350,13370,13380,13350,2095
20240626,112400,6208517230,13380,13390,13400,13380,294
20240626,112300,6204581040,13390,13380,13390,13380,32
20240626,112200,6204152840,13380,13380,13380,13370,320
20240626,112100,6199871340,13380,13370,13380,13360,161
20240626,112000,6197717480,13380,13380,13390,13360,960
20240626,111900,6184882650,13390,13390,13390,13380,362
20240626,111800,6180037060,13370,13390,13390,13370,306
20240626,111700,6175945120,13380,13380,13390,13380,70
20240626,111600,6175008500,13390,13380,13400,13380,72
20240626,111500,6174043760,13380,13390,13400,13380,229
20240626,111400,6170976120,13390,13370,13390,13370,295
20240626,111300,6167031100,13370,13380,13380,13360,388
20240626,111200,6161847180,13370,13370,13380,13360,291
20240626,111100,6157956970,13370,13390,13390,13370,296
20240626,111000,6153995040,13390,13380,13390,13370,427
20240626,110900,6148281250,13380,13370,13380,13370,65
20240626,110800,6147412170,13370,13370,13380,13370,136
20240626,110700,6145593180,13380,13360,13380,13360,358
20240626,110600,6140809880,13350,13360,13370,13350,344
20240626,110500,6136215150,13360,13380,13390,13350,2803
20240626,110400,6098774110,13390,13360,13390,13360,286
20240626,110300,6094949970,13370,13380,13380,13370,230
20240626,110200,6091873790,13380,13390,13400,13380,319
20240626,110100,6087604790,13390,13390,13390,13380,561
20240626,110000,6080096620,13390,13390,13400,13390,181
20240626,105900,6077672140,13400,13400,13400,13390,267
20240626,105800,6074095480,13390,13410,13410,13390,274
20240626,105700,6070424160,13410,13410,13410,13390,141
20240626,105600,6068534710,13410,13410,13410,13390,194
20240626,105500,6065934410,13410,13420,13420,13410,376
20240626,105400,6060891500,13430,13410,13430,13400,503
20240626,105300,6054144460,13410,13380,13410,13360,1557
20240626,105200,6033315890,13380,13390,13390,13380,557
20240626,105100,6025862590,13390,13400,13400,13380,171
20240626,105000,6023573420,13390,13400,13400,13370,218
20240626,104900,6020656330,13400,13410,13410,13390,290
20240626,104800,6016770440,13410,13420,13420,13410,1508
20240626,104700,5996548120,13410,13430,13430,13410,826
20240626,104600,5985464690,13430,13370,13440,13370,1269
20240626,104500,5968452300,13380,13380,13380,13370,75
20240626,104400,5967448880,13380,13370,13380,13350,1173
20240626,104300,5951780660,13370,13380,13380,13370,1415
20240626,104200,5932850650,13380,13380,13380,13370,340
20240626,104100,5928304350,13380,13390,13390,13380,2299
20240626,104000,5897534180,13390,13450,13450,13360,3118
20240626,103900,5855690380,13450,13410,13490,13410,14842
20240626,103800,5656034170,13410,13390,13410,13380,2227
20240626,103700,5626198740,13390,13370,13390,13360,780
20240626,103600,5615766720,13360,13340,13370,13330,366
20240626,103500,5610880660,13340,13330,13340,13320,1177
20240626,103400,5595189080,13320,13330,13340,13280,1145
20240626,103300,5579939770,13330,13330,13330,13260,7459
20240626,103200,5480819760,13340,13340,13340,13280,1894
20240626,103100,5455643810,13340,13290,13340,13280,1236
20240626,103000,5439214600,13290,13290,13300,13280,1114
20240626,102900,5424412320,13300,13320,13340,13290,2423
20240626,102800,5392171240,13310,13280,13310,13280,1321
20240626,102700,5374621810,13270,13290,13300,13270,2393
20240626,102600,5342840870,13300,13300,13320,13290,1091
20240626,102500,5328327750,13290,13320,13320,13290,1960
20240626,102400,5302252790,13320,13320,13320,13310,370
20240626,102300,5297325760,13330,13340,13340,13330,438
20240626,102200,5291487080,13340,13340,13340,13330,965
20240626,102100,5278616900,13350,13330,13350,13320,799
20240626,102000,5267962880,13330,13350,13350,13310,1174
20240626,101900,5252318820,13350,13360,13360,13320,1484
20240626,101800,5232524970,13350,13380,13380,13350,576
20240626,101700,5224830900,13360,13380,13390,13360,1890
20240626,101600,5199564430,13380,13410,13410,13380,1347
20240626,101500,5181528660,13400,13440,13440,13400,1397
20240626,101400,5162800750,13420,13430,13450,13400,4603
20240626,101300,5100997060,13410,13400,13430,13400,3727
20240626,101200,5051011530,13410,13460,13460,13390,4541
20240626,101100,4990124220,13480,13320,13480,13320,13338
20240626,101000,4811203030,13330,13290,13330,13290,2399
20240626,100900,4779276480,13290,13290,13290,13280,422
20240626,100800,4773671160,13290,13290,13300,13260,2147
20240626,100700,4745166070,13290,13330,13330,13290,168
20240626,100600,4742931710,13330,13360,13370,13290,3598
20240626,100500,4694978030,13350,13340,13380,13340,424
20240626,100400,4689316900,13350,13380,13380,13350,1560
20240626,100300,4668483980,13370,13370,13400,13370,1747
20240626,100200,4645107600,13370,13350,13370,13350,1365
20240626,100100,4626864570,13360,13360,13370,13350,1618
20240626,100000,4605238880,13350,13360,13360,13340,639
20240626,095900,4596705740,13370,13400,13400,13370,433
20240626,095800,4590916440,13400,13360,13400,13330,2620
20240626,095700,4555904790,13380,13410,13410,13340,2288
20240626,095600,4525282820,13410,13300,13410,13300,10224
20240626,095500,4388657040,13300,13280,13300,13280,244
20240626,095400,4385416210,13280,13290,13300,13270,909
20240626,095300,4373349000,13300,13340,13350,13290,858
20240626,095200,4361927550,13350,13320,13380,13300,3142
20240626,095100,4319977500,13300,13380,13380,13290,2455
20240626,095000,4287227660,13390,13240,13430,13230,24064
20240626,094900,3965391190,13230,13200,13250,13200,3161
20240626,094800,3923552720,13180,13190,13230,13180,2246
20240626,094700,3893930630,13200,13200,13200,13150,9067
20240626,094600,3774537780,13200,13220,13220,13160,24287
20240626,094500,3454304100,13230,13220,13240,13210,5299
20240626,094400,3384253740,13220,13220,13260,13210,3858
20240626,094300,3333268280,13220,13220,13270,13200,3468
20240626,094200,3287468050,13210,13280,13280,13200,19386
20240626,094100,3030887170,13280,13350,13350,13280,13858
20240626,094000,2846592180,13350,13330,13350,13320,777
20240626,093900,2836232040,13340,13340,13370,13320,2076
20240626,093800,2808539190,13340,13370,13370,13340,1719
20240626,093700,2785597260,13370,13370,13370,13350,358
20240626,093600,2780815240,13350,13380,13380,13350,498
20240626,093500,2774155910,13380,13370,13380,13360,1592
20240626,093400,2752862000,13370,13350,13370,13350,808
20240626,093300,2742064100,13350,13330,13370,13330,5749
20240626,093200,2665380210,13320,13330,13340,13310,3923
20240626,093100,2613137710,13330,13370,13370,13330,1051
20240626,093000,2599111390,13370,13420,13430,13370,4602
20240626,092900,2537439840,13430,13460,13470,13420,2255
20240626,092800,2507162440,13470,13480,13480,13460,200
20240626,092700,2504469390,13480,13470,13490,13440,1293
20240626,092600,2487057850,13500,13470,13510,13460,3540
20240626,092500,2439320590,13480,13460,13490,13440,1195
20240626,092400,2423231360,13460,13470,13480,13430,726
20240626,092300,2413466920,13460,13460,13480,13440,5468
20240626,092200,2339878940,13460,13480,13480,13450,4235
20240626,092100,2282901400,13440,13430,13480,13410,6844
20240626,092000,2190974020,13430,13440,13460,13420,1848
20240626,091900,2166142360,13440,13480,13490,13430,4088
20240626,091800,2111082570,13490,13500,13530,13480,6941
20240626,091700,2017367410,13490,13490,13510,13470,3469
20240626,091600,1970581600,13500,13440,13500,13440,4833
20240626,091500,1905460530,13450,13450,13460,13420,2353
20240626,091400,1873829470,13460,13470,13480,13440,3675
20240626,091300,1824354650,13470,13440,13480,13410,4425
20240626,091200,1764873110,13450,13370,13500,13350,14283
20240626,091100,1572995290,13380,13320,13390,13290,6833
20240626,091000,1481790630,13310,13320,13320,13270,6598
20240626,090900,1394106400,13330,13330,13340,13300,1616
20240626,090800,1372601330,13330,13310,13340,13300,1129
20240626,090700,1357568550,13310,13290,13330,13270,8155
20240626,090600,1249079140,13280,13380,13380,13280,7650
20240626,090500,1147237930,13370,13300,13380,13300,2574
20240626,090400,1112912490,13300,13280,13320,13270,7698
20240626,090300,1010594880,13300,13310,13350,13270,15720
20240626,090200,801458210,13310,13320,13380,13310,11717
20240626,090100,645308730,13330,13400,13430,13310,13405
20240626,090000,466516060,13400,13310,13460,13310,33255