KissMeData/253840/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,205600,194930210,5020,5020,5020,5020,770
20240626,205500,194930210,5020,5020,5020,5020,0
20240626,205400,194930210,5020,5020,5020,5020,0
20240626,205300,194930210,5020,5020,5020,5020,0
20240626,205200,194930210,5020,5020,5020,5020,0
20240626,205100,194930210,5020,5020,5020,5020,0
20240626,205000,194930210,5020,5020,5020,5020,0
20240626,204900,194930210,5020,5020,5020,5020,0
20240626,204800,194930210,5020,5020,5020,5020,0
20240626,204700,194930210,5020,5020,5020,5020,0
20240626,204600,194930210,5020,5020,5020,5020,0
20240626,204500,194930210,5020,5020,5020,5020,0
20240626,204400,194930210,5020,5020,5020,5020,0
20240626,204300,194930210,5020,5020,5020,5020,0
20240626,204200,194930210,5020,5020,5020,5020,0
20240626,204100,194930210,5020,5020,5020,5020,0
20240626,204000,194930210,5020,5020,5020,5020,0
20240626,203900,194930210,5020,5020,5020,5020,0
20240626,203800,194930210,5020,5020,5020,5020,0
20240626,203700,194930210,5020,5020,5020,5020,0
20240626,203600,194930210,5020,5020,5020,5020,0
20240626,203500,194930210,5020,5020,5020,5020,0
20240626,203400,194930210,5020,5020,5020,5020,0
20240626,203300,194930210,5020,5020,5020,5020,0
20240626,203200,194930210,5020,5020,5020,5020,0
20240626,203100,194930210,5020,5020,5020,5020,0
20240626,203000,194930210,5020,5020,5020,5020,0
20240626,202900,194930210,5020,5020,5020,5020,0
20240626,202800,194930210,5020,5020,5020,5020,0
20240626,202700,194930210,5020,5020,5020,5020,0
20240626,202600,194930210,5020,5020,5020,5020,770
20240626,202500,194930210,5020,5020,5020,5020,0
20240626,202400,194930210,5020,5020,5020,5020,0
20240626,202300,194930210,5020,5020,5020,5020,0
20240626,202200,194930210,5020,5020,5020,5020,0
20240626,202100,194930210,5020,5020,5020,5020,0
20240626,202000,194930210,5020,5020,5020,5020,0
20240626,201900,194930210,5020,5020,5020,5020,0
20240626,201800,194930210,5020,5020,5020,5020,0
20240626,201700,194930210,5020,5020,5020,5020,0
20240626,201600,194930210,5020,5020,5020,5020,0
20240626,201500,194930210,5020,5020,5020,5020,0
20240626,201400,194930210,5020,5020,5020,5020,0
20240626,201300,194930210,5020,5020,5020,5020,0
20240626,201200,194930210,5020,5020,5020,5020,0
20240626,201100,194930210,5020,5020,5020,5020,0
20240626,201000,194930210,5020,5020,5020,5020,0
20240626,200900,194930210,5020,5020,5020,5020,0
20240626,200800,194930210,5020,5020,5020,5020,0
20240626,200700,194930210,5020,5020,5020,5020,0
20240626,200600,194930210,5020,5020,5020,5020,0
20240626,200500,194930210,5020,5020,5020,5020,0
20240626,200400,194930210,5020,5020,5020,5020,0
20240626,200300,194930210,5020,5020,5020,5020,0
20240626,200200,194930210,5020,5020,5020,5020,0
20240626,200100,194930210,5020,5020,5020,5020,0
20240626,200000,194930210,5020,5020,5020,5020,0
20240626,195900,194930210,5020,5020,5020,5020,0
20240626,195800,194930210,5020,5020,5020,5020,0
20240626,195700,194930210,5020,5020,5020,5020,0
20240626,195600,194930210,5020,5020,5020,5020,770
20240626,195500,194930210,5020,5020,5020,5020,0
20240626,195400,194930210,5020,5020,5020,5020,0
20240626,195300,194930210,5020,5020,5020,5020,0
20240626,195200,194930210,5020,5020,5020,5020,0
20240626,195100,194930210,5020,5020,5020,5020,0
20240626,195000,194930210,5020,5020,5020,5020,0
20240626,194900,194930210,5020,5020,5020,5020,0
20240626,194800,194930210,5020,5020,5020,5020,0
20240626,194700,194930210,5020,5020,5020,5020,0
20240626,194600,194930210,5020,5020,5020,5020,0
20240626,194500,194930210,5020,5020,5020,5020,0
20240626,194400,194930210,5020,5020,5020,5020,0
20240626,194300,194930210,5020,5020,5020,5020,0
20240626,194200,194930210,5020,5020,5020,5020,0
20240626,194100,194930210,5020,5020,5020,5020,0
20240626,194000,194930210,5020,5020,5020,5020,0
20240626,193900,194930210,5020,5020,5020,5020,0
20240626,193800,194930210,5020,5020,5020,5020,0
20240626,193700,194930210,5020,5020,5020,5020,0
20240626,193600,194930210,5020,5020,5020,5020,0
20240626,193500,194930210,5020,5020,5020,5020,0
20240626,193400,194930210,5020,5020,5020,5020,0
20240626,193300,194930210,5020,5020,5020,5020,0
20240626,193200,194930210,5020,5020,5020,5020,0
20240626,193100,194930210,5020,5020,5020,5020,0
20240626,193000,194930210,5020,5020,5020,5020,0
20240626,192900,194930210,5020,5020,5020,5020,0
20240626,192800,194930210,5020,5020,5020,5020,0
20240626,192700,194930210,5020,5020,5020,5020,0
20240626,192600,194930210,5020,5020,5020,5020,770
20240626,192500,194930210,5020,5020,5020,5020,0
20240626,192400,194930210,5020,5020,5020,5020,0
20240626,192300,194930210,5020,5020,5020,5020,0
20240626,192200,194930210,5020,5020,5020,5020,0
20240626,192100,194930210,5020,5020,5020,5020,0
20240626,192000,194930210,5020,5020,5020,5020,0
20240626,191900,194930210,5020,5020,5020,5020,0
20240626,191800,194930210,5020,5020,5020,5020,0
20240626,191700,194930210,5020,5020,5020,5020,0
20240626,191600,194930210,5020,5020,5020,5020,0
20240626,191500,194930210,5020,5020,5020,5020,0
20240626,191400,194930210,5020,5020,5020,5020,0
20240626,191300,194930210,5020,5020,5020,5020,0
20240626,191200,194930210,5020,5020,5020,5020,0
20240626,191100,194930210,5020,5020,5020,5020,0
20240626,191000,194930210,5020,5020,5020,5020,0
20240626,190900,194930210,5020,5020,5020,5020,0
20240626,190800,194930210,5020,5020,5020,5020,0
20240626,190700,194930210,5020,5020,5020,5020,0
20240626,190600,194930210,5020,5020,5020,5020,0
20240626,190500,194930210,5020,5020,5020,5020,0
20240626,190400,194930210,5020,5020,5020,5020,0
20240626,190300,194930210,5020,5020,5020,5020,0
20240626,190200,194930210,5020,5020,5020,5020,0
20240626,190100,194930210,5020,5020,5020,5020,0
20240626,190000,194930210,5020,5020,5020,5020,0
20240626,185900,194930210,5020,5020,5020,5020,0
20240626,185800,194930210,5020,5020,5020,5020,0
20240626,185700,194930210,5020,5020,5020,5020,0
20240626,185600,194930210,5020,5020,5020,5020,770
20240626,185500,194930210,5020,5020,5020,5020,0
20240626,185400,194930210,5020,5020,5020,5020,0
20240626,185300,194930210,5020,5020,5020,5020,0
20240626,185200,194930210,5020,5020,5020,5020,0
20240626,185100,194930210,5020,5020,5020,5020,0
20240626,185000,194930210,5020,5020,5020,5020,0
20240626,184900,194930210,5020,5020,5020,5020,0
20240626,184800,194930210,5020,5020,5020,5020,0
20240626,184700,194930210,5020,5020,5020,5020,0
20240626,184600,194930210,5020,5020,5020,5020,0
20240626,184500,194930210,5020,5020,5020,5020,0
20240626,184400,194930210,5020,5020,5020,5020,0
20240626,184300,194930210,5020,5020,5020,5020,0
20240626,184200,194930210,5020,5020,5020,5020,0
20240626,184100,194930210,5020,5020,5020,5020,0
20240626,184000,194930210,5020,5020,5020,5020,0
20240626,183900,194930210,5020,5020,5020,5020,0
20240626,183800,194930210,5020,5020,5020,5020,0
20240626,183700,194930210,5020,5020,5020,5020,0
20240626,183600,194930210,5020,5020,5020,5020,0
20240626,183500,194930210,5020,5020,5020,5020,0
20240626,183400,194930210,5020,5020,5020,5020,0
20240626,183300,194930210,5020,5020,5020,5020,0
20240626,183200,194930210,5020,5020,5020,5020,0
20240626,183100,194930210,5020,5020,5020,5020,0
20240626,183000,194930210,5020,5020,5020,5020,0
20240626,182900,194930210,5020,5020,5020,5020,0
20240626,182800,194930210,5020,5020,5020,5020,0
20240626,182700,194930210,5020,5020,5020,5020,0
20240626,182600,194930210,5020,5020,5020,5020,770
20240626,182500,194930210,5020,5020,5020,5020,0
20240626,182400,194930210,5020,5020,5020,5020,0
20240626,182300,194930210,5020,5020,5020,5020,0
20240626,182200,194930210,5020,5020,5020,5020,0
20240626,182100,194930210,5020,5020,5020,5020,0
20240626,182000,194930210,5020,5020,5020,5020,0
20240626,181900,194930210,5020,5020,5020,5020,0
20240626,181800,194930210,5020,5020,5020,5020,0
20240626,181700,194930210,5020,5020,5020,5020,0
20240626,181600,194930210,5020,5020,5020,5020,0
20240626,181500,194930210,5020,5020,5020,5020,0
20240626,181400,194930210,5020,5020,5020,5020,0
20240626,181300,194930210,5020,5020,5020,5020,0
20240626,181200,194930210,5020,5020,5020,5020,0
20240626,181100,194930210,5020,5020,5020,5020,0
20240626,181000,194930210,5020,5020,5020,5020,0
20240626,180900,194930210,5020,5020,5020,5020,0
20240626,180800,194930210,5020,5020,5020,5020,0
20240626,180700,194930210,5020,5020,5020,5020,0
20240626,180600,194930210,5020,5020,5020,5020,0
20240626,180500,194930210,5020,5020,5020,5020,0
20240626,180400,194930210,5020,5020,5020,5020,0
20240626,180300,194930210,5020,5020,5020,5020,0
20240626,180200,194930210,5020,5020,5020,5020,0
20240626,180100,194930210,5020,5020,5020,5020,0
20240626,180000,194930210,5020,5020,5020,5020,0
20240626,175900,194930210,5020,5020,5020,5020,0
20240626,175800,194930210,5020,5020,5020,5020,0
20240626,175700,194930210,5020,5020,5020,5020,0
20240626,175600,194930210,5020,5020,5020,5020,770
20240626,175500,194930210,5020,5020,5020,5020,0
20240626,175400,194930210,5020,5020,5020,5020,0
20240626,175300,194930210,5020,5020,5020,5020,0
20240626,175200,194930210,5020,5020,5020,5020,0
20240626,175100,194930210,5020,5020,5020,5020,0
20240626,175000,194930210,5020,5020,5020,5020,0
20240626,174900,194930210,5020,5020,5020,5020,0
20240626,174800,194930210,5020,5020,5020,5020,0
20240626,174700,194930210,5020,5020,5020,5020,0
20240626,174600,194930210,5020,5020,5020,5020,0
20240626,174500,194930210,5020,5020,5020,5020,0
20240626,174400,194930210,5020,5020,5020,5020,0
20240626,174300,194930210,5020,5020,5020,5020,0
20240626,174200,194930210,5020,5020,5020,5020,0
20240626,174100,194930210,5020,5020,5020,5020,0
20240626,174000,194930210,5020,5020,5020,5020,0
20240626,173900,194930210,5020,5020,5020,5020,0
20240626,173800,194930210,5020,5020,5020,5020,0
20240626,173700,194930210,5020,5020,5020,5020,0
20240626,173600,194930210,5020,5020,5020,5020,0
20240626,173500,194930210,5020,5020,5020,5020,0
20240626,173400,194930210,5020,5020,5020,5020,0
20240626,173300,194930210,5020,5020,5020,5020,0
20240626,173200,194930210,5020,5020,5020,5020,0
20240626,173100,194930210,5020,5020,5020,5020,0
20240626,173000,194930210,5020,5020,5020,5020,0
20240626,172900,194930210,5020,5020,5020,5020,0
20240626,172800,194930210,5020,5020,5020,5020,0
20240626,172700,194930210,5020,5020,5020,5020,0
20240626,172600,194930210,5020,5020,5020,5020,770
20240626,172500,194930210,5020,5020,5020,5020,0
20240626,172400,194930210,5020,5020,5020,5020,0
20240626,172300,194930210,5020,5020,5020,5020,0
20240626,172200,194930210,5020,5020,5020,5020,0
20240626,172100,194930210,5020,5020,5020,5020,0
20240626,172000,194930210,5020,5020,5020,5020,0
20240626,171900,194930210,5020,5020,5020,5020,0
20240626,171800,194930210,5020,5020,5020,5020,0
20240626,171700,194930210,5020,5020,5020,5020,0
20240626,171600,194930210,5020,5020,5020,5020,0
20240626,171500,194930210,5020,5020,5020,5020,0
20240626,171400,194930210,5020,5020,5020,5020,0
20240626,171300,194930210,5020,5020,5020,5020,0
20240626,171200,194930210,5020,5020,5020,5020,0
20240626,171100,194930210,5020,5020,5020,5020,0
20240626,171000,194930210,5020,5020,5020,5020,0
20240626,170900,194930210,5020,5020,5020,5020,0
20240626,170800,194930210,5020,5020,5020,5020,0
20240626,170700,194930210,5020,5020,5020,5020,0
20240626,170600,194930210,5020,5020,5020,5020,0
20240626,170500,194930210,5020,5020,5020,5020,0
20240626,170400,194930210,5020,5020,5020,5020,0
20240626,170300,194930210,5020,5020,5020,5020,0
20240626,170200,194930210,5020,5020,5020,5020,0
20240626,170100,194930210,5020,5020,5020,5020,0
20240626,170000,194930210,5020,5020,5020,5020,0
20240626,165900,194930210,5020,5020,5020,5020,0
20240626,165800,194930210,5020,5020,5020,5020,0
20240626,165700,194930210,5020,5020,5020,5020,0
20240626,165600,194930210,5020,5020,5020,5020,770
20240626,165500,194930210,5020,5020,5020,5020,0
20240626,165400,194930210,5020,5020,5020,5020,0
20240626,165300,194930210,5020,5020,5020,5020,0
20240626,165200,194930210,5020,5020,5020,5020,0
20240626,165100,194930210,5020,5020,5020,5020,0
20240626,165000,194930210,5020,5020,5020,5020,0
20240626,164900,194930210,5020,5020,5020,5020,0
20240626,164800,194930210,5020,5020,5020,5020,0
20240626,164700,194930210,5020,5020,5020,5020,0
20240626,164600,194930210,5020,5020,5020,5020,0
20240626,164500,194930210,5020,5020,5020,5020,0
20240626,164400,194930210,5020,5020,5020,5020,0
20240626,164300,194930210,5020,5020,5020,5020,0
20240626,164200,194930210,5020,5020,5020,5020,0
20240626,164100,194930210,5020,5020,5020,5020,0
20240626,164000,194930210,5020,5020,5020,5020,0
20240626,163900,194930210,5020,5020,5020,5020,0
20240626,163800,194930210,5020,5020,5020,5020,0
20240626,163700,194930210,5020,5020,5020,5020,0
20240626,163600,194930210,5020,5020,5020,5020,0
20240626,163500,194930210,5020,5020,5020,5020,0
20240626,163400,194930210,5020,5020,5020,5020,0
20240626,163300,194930210,5020,5020,5020,5020,0
20240626,163200,194930210,5020,5020,5020,5020,0
20240626,163100,194930210,5020,5020,5020,5020,0
20240626,163000,194930210,5020,5020,5020,5020,0
20240626,162900,194930210,5020,5020,5020,5020,0
20240626,162800,194930210,5020,5020,5020,5020,0
20240626,162700,194930210,5020,5020,5020,5020,0
20240626,162600,194930210,5020,5020,5020,5020,770
20240626,162500,194930210,5020,5020,5020,5020,0
20240626,162400,194930210,5020,5020,5020,5020,0
20240626,162300,194930210,5020,5020,5020,5020,0
20240626,162200,194930210,5020,5020,5020,5020,0
20240626,162100,194930210,5020,5020,5020,5020,0
20240626,162000,194930210,5020,5020,5020,5020,0
20240626,161900,194930210,5020,5020,5020,5020,0
20240626,161800,194930210,5020,5020,5020,5020,0
20240626,161700,194930210,5020,5020,5020,5020,0
20240626,161600,194930210,5020,5020,5020,5020,0
20240626,161500,194930210,5020,5020,5020,5020,0
20240626,161400,194930210,5020,5020,5020,5020,0
20240626,161300,194930210,5020,5020,5020,5020,0
20240626,161200,194930210,5020,5020,5020,5020,0
20240626,161100,194930210,5020,5020,5020,5020,0
20240626,161000,194930210,5020,5020,5020,5020,0
20240626,160900,194930210,5020,5020,5020,5020,0
20240626,160800,194930210,5020,5020,5020,5020,0
20240626,160700,194930210,5020,5020,5020,5020,0
20240626,160600,194930210,5020,5020,5020,5020,0
20240626,160500,194930210,5020,5020,5020,5020,0
20240626,160400,194930210,5020,5020,5020,5020,0
20240626,160300,194930210,5020,5020,5020,5020,0
20240626,160200,194930210,5020,5020,5020,5020,0
20240626,160100,194930210,5020,5020,5020,5020,0
20240626,160000,194930210,5020,5020,5020,5020,0
20240626,155900,194930210,5020,5020,5020,5020,0
20240626,155800,194930210,5020,5020,5020,5020,0
20240626,155700,194930210,5020,5020,5020,5020,0
20240626,155600,194930210,5020,5020,5020,5020,770
20240626,155500,194930210,5020,5020,5020,5020,0
20240626,155400,194930210,5020,5020,5020,5020,0
20240626,155300,194930210,5020,5020,5020,5020,0
20240626,155200,194930210,5020,5020,5020,5020,0
20240626,155100,194930210,5020,5020,5020,5020,0
20240626,155000,194930210,5020,5020,5020,5020,0
20240626,154900,194930210,5020,5020,5020,5020,0
20240626,154800,194930210,5020,5020,5020,5020,0
20240626,154700,194930210,5020,5020,5020,5020,0
20240626,154600,194930210,5020,5020,5020,5020,0
20240626,154500,194930210,5020,5020,5020,5020,0
20240626,154400,194930210,5020,5020,5020,5020,0
20240626,154300,194930210,5020,5020,5020,5020,0
20240626,154200,194930210,5020,5020,5020,5020,0
20240626,154100,194930210,5020,5020,5020,5020,0
20240626,154000,194930210,5020,5020,5020,5020,0
20240626,153900,194930210,5020,5020,5020,5020,0
20240626,153800,194930210,5020,5020,5020,5020,0
20240626,153700,194930210,5020,5020,5020,5020,0
20240626,153600,194930210,5020,5020,5020,5020,0
20240626,153500,194930210,5020,5020,5020,5020,0
20240626,153400,194930210,5020,5020,5020,5020,0
20240626,153300,194930210,5020,5020,5020,5020,0
20240626,153200,194930210,5020,5020,5020,5020,0
20240626,153100,194930210,5020,5020,5020,5020,0
20240626,153000,194930210,5020,5020,5020,5020,770
20240626,152900,191064810,5030,5030,5030,5030,0
20240626,152800,191064810,5030,5030,5030,5030,0
20240626,152700,191064810,5030,5030,5030,5030,0
20240626,152600,191064810,5030,5030,5030,5030,0
20240626,152500,191064810,5030,5030,5030,5030,0
20240626,152400,191064810,5030,5030,5030,5030,0
20240626,152300,191064810,5030,5030,5030,5030,0
20240626,152200,191064810,5030,5030,5030,5030,0
20240626,152100,191064810,5030,5030,5030,5030,0
20240626,152000,191064810,5030,5030,5030,5030,0
20240626,151900,191064810,5030,5030,5030,5030,2
20240626,151800,191054750,5030,5030,5030,5030,501
20240626,151700,188534720,5020,5020,5020,5020,196
20240626,151600,187550800,5010,5020,5020,5010,1511
20240626,151500,179975680,5020,5010,5020,5010,118
20240626,151400,179384450,5020,5020,5020,5020,0
20240626,151300,179384450,5020,5020,5020,5010,255
20240626,151200,178105540,5020,5030,5030,5020,560
20240626,151100,175291800,5020,5020,5020,5020,1000
20240626,151000,170271800,5010,5020,5020,5010,144
20240626,150900,169549360,5010,5020,5020,5010,362
20240626,150800,167734190,5020,5020,5020,5020,33
20240626,150700,167568530,5020,5020,5020,5020,1432
20240626,150600,160379890,5030,5030,5030,5030,104
20240626,150500,159856770,5030,5030,5030,5030,2398
20240626,150400,147794830,5030,5030,5030,5030,519
20240626,150300,145184260,5030,5030,5030,5030,1000
20240626,150200,140154260,5030,5030,5030,5030,673
20240626,150100,136769070,5030,5030,5030,5030,306
20240626,150000,135229890,5030,5030,5030,5030,0
20240626,145900,135229890,5030,5030,5030,5030,11
20240626,145800,135174560,5030,5030,5030,5030,40
20240626,145700,134973360,5030,5030,5030,5030,83
20240626,145600,134555870,5030,5030,5030,5030,7
20240626,145500,134520660,5040,5040,5040,5040,0
20240626,145400,134520660,5040,5040,5040,5040,0
20240626,145300,134520660,5040,5040,5040,5040,1
20240626,145200,134515620,5030,5030,5030,5030,0
20240626,145100,134515620,5030,5030,5030,5030,0
20240626,145000,134515620,5030,5030,5030,5030,0
20240626,144900,134515620,5030,5030,5030,5030,0
20240626,144800,134515620,5030,5030,5030,5030,2
20240626,144700,134505560,5040,5040,5040,5040,2
20240626,144600,134495480,5040,5040,5040,5040,0
20240626,144500,134495480,5040,5040,5040,5040,3
20240626,144400,134480360,5040,5040,5040,5040,82
20240626,144300,134067080,5040,5040,5040,5040,0
20240626,144200,134067080,5040,5040,5040,5040,0
20240626,144100,134067080,5040,5040,5040,5040,9
20240626,144000,134021720,5040,5040,5040,5040,34
20240626,143900,133850360,5040,5040,5040,5040,554
20240626,143800,131058200,5050,5050,5050,5050,0
20240626,143700,131058200,5050,5050,5050,5050,29
20240626,143600,130911750,5050,5050,5050,5050,0
20240626,143500,130911750,5050,5050,5050,5050,0
20240626,143400,130911750,5050,5050,5050,5050,0
20240626,143300,130911750,5050,5050,5050,5050,1
20240626,143200,130906700,5050,5050,5050,5050,0
20240626,143100,130906700,5050,5050,5050,5050,0
20240626,143000,130906700,5050,5050,5050,5050,0
20240626,142900,130906700,5050,5050,5050,5050,0
20240626,142800,130906700,5050,5050,5050,5050,0
20240626,142700,130906700,5050,5050,5050,5050,0
20240626,142600,130906700,5050,5050,5050,5050,0
20240626,142500,130906700,5050,5050,5050,5050,0
20240626,142400,130906700,5050,5050,5050,5050,0
20240626,142300,130906700,5050,5050,5050,5050,100
20240626,142200,130401700,5050,5050,5050,5050,0
20240626,142100,130401700,5050,5050,5050,5050,0
20240626,142000,130401700,5050,5050,5050,5050,0
20240626,141900,130401700,5050,5050,5050,5050,0
20240626,141800,130401700,5050,5050,5050,5050,20
20240626,141700,130300700,5050,5050,5050,5050,0
20240626,141600,130300700,5050,5050,5050,5050,0
20240626,141500,130300700,5050,5050,5050,5050,0
20240626,141400,130300700,5050,5050,5050,5050,0
20240626,141300,130300700,5050,5050,5050,5050,19
20240626,141200,130204750,5060,5060,5060,5060,0
20240626,141100,130204750,5060,5060,5060,5060,0
20240626,141000,130204750,5060,5060,5060,5060,20
20240626,140900,130103550,5050,5050,5050,5050,1
20240626,140800,130098500,5060,5060,5060,5060,0
20240626,140700,130098500,5060,5060,5060,5060,0
20240626,140600,130098500,5060,5060,5060,5060,1
20240626,140500,130093440,5040,5040,5040,5040,24
20240626,140400,129972480,5040,5040,5040,5040,631
20240626,140300,126792240,5040,5040,5040,5040,0
20240626,140200,126792240,5040,5040,5040,5040,0
20240626,140100,126792240,5040,5040,5040,5040,0
20240626,140000,126792240,5040,5040,5040,5040,40
20240626,135900,126590640,5040,5040,5040,5040,0
20240626,135800,126590640,5040,5040,5040,5040,436
20240626,135700,124393200,5050,5050,5050,5050,0
20240626,135600,124393200,5050,5050,5050,5050,0
20240626,135500,124393200,5050,5050,5050,5050,0
20240626,135400,124393200,5050,5050,5050,5050,0
20240626,135300,124393200,5050,5050,5050,5050,0
20240626,135200,124393200,5050,5050,5050,5050,11
20240626,135100,124337650,5040,5040,5040,5040,0
20240626,135000,124337650,5040,5040,5040,5040,0
20240626,134900,124337650,5040,5040,5040,5040,0
20240626,134800,124337650,5040,5050,5050,5040,1000
20240626,134700,119289200,5060,5060,5060,5060,0
20240626,134600,119289200,5060,5060,5060,5060,138
20240626,134500,118590920,5060,5060,5060,5060,50
20240626,134400,118337920,5070,5070,5070,5070,0
20240626,134300,118337920,5070,5070,5070,5070,0
20240626,134200,118337920,5070,5070,5070,5070,111
20240626,134100,117775150,5070,5070,5070,5070,0
20240626,134000,117775150,5070,5070,5070,5070,0
20240626,133900,117775150,5070,5070,5070,5070,0
20240626,133800,117775150,5070,5070,5070,5070,0
20240626,133700,117775150,5070,5070,5070,5070,0
20240626,133600,117775150,5070,5070,5070,5070,0
20240626,133500,117775150,5070,5070,5070,5070,0
20240626,133400,117775150,5070,5070,5070,5070,0
20240626,133300,117775150,5070,5070,5070,5070,0
20240626,133200,117775150,5070,5070,5070,5070,0
20240626,133100,117775150,5070,5070,5070,5070,1
20240626,133000,117770080,5070,5070,5070,5070,0
20240626,132900,117770080,5070,5070,5070,5070,0
20240626,132800,117770080,5070,5070,5070,5070,0
20240626,132700,117770080,5070,5070,5070,5070,0
20240626,132600,117770080,5070,5070,5070,5070,0
20240626,132500,117770080,5070,5070,5070,5070,0
20240626,132400,117770080,5070,5070,5070,5070,0
20240626,132300,117770080,5070,5070,5070,5070,3
20240626,132200,117754870,5050,5050,5050,5050,15
20240626,132100,117679120,5060,5060,5060,5060,471
20240626,132000,115295860,5070,5070,5070,5070,0
20240626,131900,115295860,5070,5070,5070,5070,0
20240626,131800,115295860,5070,5070,5070,5070,0
20240626,131700,115295860,5070,5070,5070,5070,0
20240626,131600,115295860,5070,5070,5070,5070,1
20240626,131500,115290790,5060,5060,5060,5060,0
20240626,131400,115290790,5060,5060,5060,5060,0
20240626,131300,115290790,5060,5060,5060,5060,0
20240626,131200,115290790,5060,5060,5060,5060,0
20240626,131100,115290790,5060,5060,5060,5060,419
20240626,131000,113170650,5060,5060,5060,5060,0
20240626,130900,113170650,5060,5060,5060,5060,81
20240626,130800,112760790,5060,5060,5060,5060,6
20240626,130700,112730430,5060,5060,5060,5060,0
20240626,130600,112730430,5060,5060,5060,5060,0
20240626,130500,112730430,5060,5060,5060,5060,90
20240626,130400,112275030,5060,5060,5060,5060,42
20240626,130300,112062510,5070,5060,5070,5060,803
20240626,130200,107999300,5060,5060,5060,5060,0
20240626,130100,107999300,5060,5060,5060,5060,0
20240626,130000,107999300,5060,5060,5060,5060,0
20240626,125900,107999300,5060,5060,5060,5060,105
20240626,125800,107468000,5070,5070,5070,5070,0
20240626,125700,107468000,5070,5070,5070,5070,0
20240626,125600,107468000,5070,5070,5070,5070,2
20240626,125500,107457860,5050,5050,5050,5050,0
20240626,125400,107457860,5050,5050,5050,5050,0
20240626,125300,107457860,5050,5050,5050,5050,0
20240626,125200,107457860,5050,5050,5050,5050,0
20240626,125100,107457860,5050,5050,5050,5050,0
20240626,125000,107457860,5050,5050,5050,5050,0
20240626,124900,107457860,5050,5050,5050,5050,0
20240626,124800,107457860,5050,5050,5050,5050,0
20240626,124700,107457860,5050,5050,5050,5050,0
20240626,124600,107457860,5050,5050,5050,5050,0
20240626,124500,107457860,5050,5050,5050,5050,0
20240626,124400,107457860,5050,5050,5050,5050,0
20240626,124300,107457860,5050,5050,5050,5050,0
20240626,124200,107457860,5050,5050,5050,5050,0
20240626,124100,107457860,5050,5050,5050,5050,0
20240626,124000,107457860,5050,5050,5050,5050,59
20240626,123900,107159910,5050,5050,5050,5050,13
20240626,123800,107094260,5070,5070,5070,5070,0
20240626,123700,107094260,5070,5070,5070,5070,0
20240626,123600,107094260,5070,5070,5070,5070,0
20240626,123500,107094260,5070,5070,5070,5070,0
20240626,123400,107094260,5070,5070,5070,5070,0
20240626,123300,107094260,5070,5070,5070,5070,1
20240626,123200,107089190,5030,5030,5030,5030,0
20240626,123100,107089190,5030,5030,5030,5030,0
20240626,123000,107089190,5030,5030,5030,5030,170
20240626,122900,106234090,5030,5030,5030,5030,5
20240626,122800,106208940,5030,5040,5040,5030,602
20240626,122700,103178540,5040,5040,5040,5040,0
20240626,122600,103178540,5040,5040,5040,5040,0
20240626,122500,103178540,5040,5040,5040,5040,0
20240626,122400,103178540,5040,5040,5040,5040,2
20240626,122300,103168460,5040,5040,5040,5040,69
20240626,122200,102820700,5040,5040,5040,5040,0
20240626,122100,102820700,5040,5040,5040,5040,0
20240626,122000,102820700,5040,5040,5040,5040,0
20240626,121900,102820700,5040,5040,5040,5040,20
20240626,121800,102719900,5040,5040,5040,5040,1003
20240626,121700,97664780,5060,5060,5060,5060,0
20240626,121600,97664780,5060,5060,5060,5060,0
20240626,121500,97664780,5060,5060,5060,5060,195
20240626,121400,96678080,5070,5070,5070,5070,0
20240626,121300,96678080,5070,5070,5070,5070,0
20240626,121200,96678080,5070,5070,5070,5070,0
20240626,121100,96678080,5070,5070,5070,5070,101
20240626,121000,96166010,5070,5070,5070,5070,0
20240626,120900,96166010,5070,5070,5070,5070,150
20240626,120800,95405510,5070,5070,5070,5070,1
20240626,120700,95400440,5060,5060,5060,5060,65
20240626,120600,95071540,5060,5060,5060,5060,695
20240626,120500,91554840,5060,5060,5060,5060,0
20240626,120400,91554840,5060,5060,5060,5060,47
20240626,120300,91317020,5060,5060,5060,5060,0
20240626,120200,91317020,5060,5060,5060,5060,0
20240626,120100,91317020,5060,5060,5060,5060,500
20240626,120000,88787020,5070,5070,5070,5070,0
20240626,115900,88787020,5070,5070,5070,5070,0
20240626,115800,88787020,5070,5070,5070,5070,0
20240626,115700,88787020,5070,5070,5070,5070,5
20240626,115600,88761670,5060,5060,5060,5060,25
20240626,115500,88635170,5060,5060,5060,5060,0
20240626,115400,88635170,5060,5060,5060,5060,0
20240626,115300,88635170,5060,5060,5060,5060,0
20240626,115200,88635170,5060,5060,5060,5060,0
20240626,115100,88635170,5060,5060,5060,5060,0
20240626,115000,88635170,5060,5060,5060,5060,0
20240626,114900,88635170,5060,5060,5060,5060,0
20240626,114800,88635170,5060,5060,5060,5060,0
20240626,114700,88635170,5060,5060,5060,5060,0
20240626,114600,88635170,5060,5060,5060,5060,0
20240626,114500,88635170,5060,5060,5060,5060,0
20240626,114400,88635170,5060,5060,5060,5060,1
20240626,114300,88630110,5040,5040,5040,5040,100
20240626,114200,88126110,5040,5040,5040,5040,0
20240626,114100,88126110,5040,5040,5040,5040,100
20240626,114000,87622110,5060,5060,5060,5060,0
20240626,113900,87622110,5060,5060,5060,5060,0
20240626,113800,87622110,5060,5060,5060,5060,0
20240626,113700,87622110,5060,5060,5060,5060,0
20240626,113600,87622110,5060,5060,5060,5060,0
20240626,113500,87622110,5060,5060,5060,5060,0
20240626,113400,87622110,5060,5060,5060,5060,0
20240626,113300,87622110,5060,5060,5060,5060,0
20240626,113200,87622110,5060,5060,5060,5060,0
20240626,113100,87622110,5060,5060,5060,5060,1
20240626,113000,87617050,5050,5050,5050,5050,0
20240626,112900,87617050,5050,5050,5050,5050,0
20240626,112800,87617050,5050,5050,5050,5050,0
20240626,112700,87617050,5050,5050,5050,5050,0
20240626,112600,87617050,5050,5050,5050,5050,0
20240626,112500,87617050,5050,5050,5050,5050,0
20240626,112400,87617050,5050,5050,5050,5050,0
20240626,112300,87617050,5050,5050,5050,5050,0
20240626,112200,87617050,5050,5050,5050,5050,10
20240626,112100,87566550,5060,5060,5060,5060,1
20240626,112000,87561490,5040,5040,5040,5040,20
20240626,111900,87460690,5040,5040,5040,5040,0
20240626,111800,87460690,5040,5050,5050,5040,1932
20240626,111700,77719370,5060,5060,5060,5060,0
20240626,111600,77719370,5060,5060,5060,5060,5
20240626,111500,77694070,5060,5060,5060,5060,0
20240626,111400,77694070,5060,5060,5060,5060,3
20240626,111300,77678890,5070,5070,5070,5070,0
20240626,111200,77678890,5070,5070,5070,5070,0
20240626,111100,77678890,5070,5070,5070,5070,0
20240626,111000,77678890,5070,5070,5070,5070,0
20240626,110900,77678890,5070,5070,5070,5070,0
20240626,110800,77678890,5070,5050,5070,5050,3
20240626,110700,77663700,5070,5070,5070,5070,0
20240626,110600,77663700,5070,5070,5070,5070,0
20240626,110500,77663700,5070,5070,5070,5070,0
20240626,110400,77663700,5070,5070,5070,5070,0
20240626,110300,77663700,5070,5070,5070,5070,1
20240626,110200,77658630,5050,5050,5050,5050,0
20240626,110100,77658630,5050,5050,5050,5050,0
20240626,110000,77658630,5050,5050,5050,5050,0
20240626,105900,77658630,5050,5050,5050,5050,10
20240626,105800,77608130,5050,5050,5050,5050,50
20240626,105700,77355630,5050,5050,5050,5050,0
20240626,105600,77355630,5050,5050,5050,5050,0
20240626,105500,77355630,5050,5050,5050,5050,1
20240626,105400,77350580,5080,5080,5080,5080,0
20240626,105300,77350580,5080,5080,5080,5080,0
20240626,105200,77350580,5080,5080,5080,5080,0
20240626,105100,77350580,5080,5080,5080,5080,0
20240626,105000,77350580,5080,5080,5080,5080,0
20240626,104900,77350580,5080,5080,5080,5080,0
20240626,104800,77350580,5080,5080,5080,5080,0
20240626,104700,77350580,5080,5080,5080,5080,0
20240626,104600,77350580,5080,5080,5080,5080,0
20240626,104500,77350580,5080,5080,5080,5080,0
20240626,104400,77350580,5080,5080,5080,5080,0
20240626,104300,77350580,5080,5080,5080,5080,0
20240626,104200,77350580,5080,5080,5080,5080,0
20240626,104100,77350580,5080,5080,5080,5080,0
20240626,104000,77350580,5080,5080,5080,5080,0
20240626,103900,77350580,5080,5080,5080,5080,0
20240626,103800,77350580,5080,5080,5080,5080,0
20240626,103700,77350580,5080,5080,5080,5080,0
20240626,103600,77350580,5080,5080,5080,5080,1
20240626,103500,77345500,5050,5050,5050,5050,1136
20240626,103400,71608700,5050,5050,5050,5050,100
20240626,103300,71103700,5050,5050,5050,5050,0
20240626,103200,71103700,5050,5050,5050,5050,0
20240626,103100,71103700,5050,5050,5050,5050,3
20240626,103000,71088550,5030,5030,5030,5030,0
20240626,102900,71088550,5030,5030,5030,5030,100
20240626,102800,70585550,5030,5030,5030,5030,198
20240626,102700,69589610,5040,5040,5040,5040,0
20240626,102600,69589610,5040,5040,5040,5040,569
20240626,102500,66721850,5040,5040,5040,5040,197
20240626,102400,65728970,5040,5040,5040,5040,0
20240626,102300,65728970,5040,5050,5050,5040,93
20240626,102200,65259620,5080,5080,5080,5080,0
20240626,102100,65259620,5080,5080,5080,5080,0
20240626,102000,65259620,5080,5080,5080,5080,1
20240626,101900,65254540,5060,5060,5060,5060,0
20240626,101800,65254540,5060,5060,5060,5060,98
20240626,101700,64758660,5060,5060,5060,5060,99
20240626,101600,64257720,5070,5070,5070,5070,0
20240626,101500,64257720,5070,5070,5070,5070,0
20240626,101400,64257720,5070,5070,5070,5070,0
20240626,101300,64257720,5070,5070,5070,5070,1
20240626,101200,64252650,5050,5050,5050,5050,100
20240626,101100,63747650,5050,5050,5050,5050,0
20240626,101000,63747650,5050,5050,5050,5050,0
20240626,100900,63747650,5050,5050,5050,5050,0
20240626,100800,63747650,5050,5050,5050,5050,0
20240626,100700,63747650,5050,5050,5050,5050,1
20240626,100600,63742600,5040,5040,5040,5040,0
20240626,100500,63742600,5040,5040,5040,5040,100
20240626,100400,63238600,5080,5050,5080,5040,102
20240626,100300,62723730,5050,5070,5070,5050,1931
20240626,100200,52971330,5080,5080,5080,5080,0
20240626,100100,52971330,5080,5080,5080,5080,0
20240626,100000,52971330,5080,5080,5080,5080,0
20240626,095900,52971330,5080,5080,5080,5080,0
20240626,095800,52971330,5080,5080,5080,5080,2
20240626,095700,52961170,5060,5060,5060,5060,0
20240626,095600,52961170,5060,5060,5060,5060,0
20240626,095500,52961170,5060,5060,5060,5060,0
20240626,095400,52961170,5060,5060,5060,5060,112
20240626,095300,52394450,5060,5060,5060,5060,0
20240626,095200,52394450,5060,5080,5080,5060,1500
20240626,095100,44791900,5090,5090,5090,5090,2
20240626,095000,44781720,5090,5090,5090,5090,21
20240626,094900,44674830,5080,5080,5080,5080,0
20240626,094800,44674830,5080,5080,5080,5080,0
20240626,094700,44674830,5080,5080,5080,5080,0
20240626,094600,44674830,5080,5080,5080,5080,0
20240626,094500,44674830,5080,5080,5080,5080,23
20240626,094400,44557990,5080,5080,5080,5080,0
20240626,094300,44557990,5080,5080,5080,5080,181
20240626,094200,43638510,5080,5080,5080,5080,155
20240626,094100,42851110,5090,5090,5090,5090,2
20240626,094000,42840930,5090,5090,5090,5090,0
20240626,093900,42840930,5090,5090,5090,5090,0
20240626,093800,42840930,5090,5090,5090,5090,259
20240626,093700,41522620,5090,5090,5090,5090,0
20240626,093600,41522620,5090,5090,5090,5090,1
20240626,093500,41517530,5090,5100,5100,5090,200
20240626,093400,40499430,5100,5110,5110,5100,210
20240626,093300,39426430,5100,5100,5100,5100,83
20240626,093200,39003130,5110,5110,5110,5110,0
20240626,093100,39003130,5110,5110,5110,5110,0
20240626,093000,39003130,5110,5110,5110,5110,58
20240626,092900,38706750,5110,5110,5110,5110,100
20240626,092800,38195750,5110,5110,5110,5110,52
20240626,092700,37930030,5110,5110,5110,5110,0
20240626,092600,37930030,5110,5110,5110,5110,201
20240626,092500,36902920,5110,5120,5120,5110,666
20240626,092400,33499230,5130,5130,5130,5130,0
20240626,092300,33499230,5130,5120,5130,5120,504
20240626,092200,30915560,5130,5120,5130,5120,43
20240626,092100,30695090,5120,5130,5130,5120,15
20240626,092000,30618150,5120,5100,5120,5100,378
20240626,091900,28682890,5120,5120,5120,5120,600
20240626,091800,25610890,5110,5110,5110,5110,10
20240626,091700,25559790,5090,5090,5090,5090,0
20240626,091600,25559790,5090,5090,5090,5090,161
20240626,091500,24740300,5090,5120,5130,5090,227
20240626,091400,23578940,5110,5110,5110,5110,310
20240626,091300,21994840,5080,5110,5110,5080,296
20240626,091200,20490660,5080,5100,5100,5080,362
20240626,091100,18644900,5100,5100,5100,5100,120
20240626,091000,18032900,5110,5070,5110,5070,280
20240626,090900,16604270,5100,5070,5100,5070,2220
20240626,090800,5297790,5070,5070,5070,5070,2
20240626,090700,5287650,5040,5040,5040,5040,0
20240626,090600,5287650,5040,5040,5040,5040,0
20240626,090500,5287650,5040,5040,5040,5040,0
20240626,090400,5287650,5040,5040,5040,5040,0
20240626,090300,5287650,5040,5040,5040,5040,0
20240626,090200,5287650,5040,5040,5040,5040,0
20240626,090100,5287650,5040,5040,5040,5040,67
20240626,090000,4949970,5070,5020,5070,5020,986