KissMeData/264660/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,205900,334550890,13510,13510,13510,13510,2957
20240626,205800,334550890,13510,13510,13510,13510,0
20240626,205700,334550890,13510,13510,13510,13510,0
20240626,205600,334550890,13510,13510,13510,13510,0
20240626,205500,334550890,13510,13510,13510,13510,0
20240626,205400,334550890,13510,13510,13510,13510,0
20240626,205300,334550890,13510,13510,13510,13510,0
20240626,205200,334550890,13510,13510,13510,13510,0
20240626,205100,334550890,13510,13510,13510,13510,0
20240626,205000,334550890,13510,13510,13510,13510,0
20240626,204900,334550890,13510,13510,13510,13510,0
20240626,204800,334550890,13510,13510,13510,13510,0
20240626,204700,334550890,13510,13510,13510,13510,0
20240626,204600,334550890,13510,13510,13510,13510,0
20240626,204500,334550890,13510,13510,13510,13510,0
20240626,204400,334550890,13510,13510,13510,13510,0
20240626,204300,334550890,13510,13510,13510,13510,0
20240626,204200,334550890,13510,13510,13510,13510,0
20240626,204100,334550890,13510,13510,13510,13510,0
20240626,204000,334550890,13510,13510,13510,13510,0
20240626,203900,334550890,13510,13510,13510,13510,0
20240626,203800,334550890,13510,13510,13510,13510,0
20240626,203700,334550890,13510,13510,13510,13510,0
20240626,203600,334550890,13510,13510,13510,13510,0
20240626,203500,334550890,13510,13510,13510,13510,0
20240626,203400,334550890,13510,13510,13510,13510,0
20240626,203300,334550890,13510,13510,13510,13510,0
20240626,203200,334550890,13510,13510,13510,13510,0
20240626,203100,334550890,13510,13510,13510,13510,0
20240626,203000,334550890,13510,13510,13510,13510,0
20240626,202900,334550890,13510,13510,13510,13510,2957
20240626,202800,334550890,13510,13510,13510,13510,0
20240626,202700,334550890,13510,13510,13510,13510,0
20240626,202600,334550890,13510,13510,13510,13510,0
20240626,202500,334550890,13510,13510,13510,13510,0
20240626,202400,334550890,13510,13510,13510,13510,0
20240626,202300,334550890,13510,13510,13510,13510,0
20240626,202200,334550890,13510,13510,13510,13510,0
20240626,202100,334550890,13510,13510,13510,13510,0
20240626,202000,334550890,13510,13510,13510,13510,0
20240626,201900,334550890,13510,13510,13510,13510,0
20240626,201800,334550890,13510,13510,13510,13510,0
20240626,201700,334550890,13510,13510,13510,13510,0
20240626,201600,334550890,13510,13510,13510,13510,0
20240626,201500,334550890,13510,13510,13510,13510,0
20240626,201400,334550890,13510,13510,13510,13510,0
20240626,201300,334550890,13510,13510,13510,13510,0
20240626,201200,334550890,13510,13510,13510,13510,0
20240626,201100,334550890,13510,13510,13510,13510,0
20240626,201000,334550890,13510,13510,13510,13510,0
20240626,200900,334550890,13510,13510,13510,13510,0
20240626,200800,334550890,13510,13510,13510,13510,0
20240626,200700,334550890,13510,13510,13510,13510,0
20240626,200600,334550890,13510,13510,13510,13510,0
20240626,200500,334550890,13510,13510,13510,13510,0
20240626,200400,334550890,13510,13510,13510,13510,0
20240626,200300,334550890,13510,13510,13510,13510,0
20240626,200200,334550890,13510,13510,13510,13510,0
20240626,200100,334550890,13510,13510,13510,13510,0
20240626,200000,334550890,13510,13510,13510,13510,0
20240626,195900,334550890,13510,13510,13510,13510,2957
20240626,195800,334550890,13510,13510,13510,13510,0
20240626,195700,334550890,13510,13510,13510,13510,0
20240626,195600,334550890,13510,13510,13510,13510,0
20240626,195500,334550890,13510,13510,13510,13510,0
20240626,195400,334550890,13510,13510,13510,13510,0
20240626,195300,334550890,13510,13510,13510,13510,0
20240626,195200,334550890,13510,13510,13510,13510,0
20240626,195100,334550890,13510,13510,13510,13510,0
20240626,195000,334550890,13510,13510,13510,13510,0
20240626,194900,334550890,13510,13510,13510,13510,0
20240626,194800,334550890,13510,13510,13510,13510,0
20240626,194700,334550890,13510,13510,13510,13510,0
20240626,194600,334550890,13510,13510,13510,13510,0
20240626,194500,334550890,13510,13510,13510,13510,0
20240626,194400,334550890,13510,13510,13510,13510,0
20240626,194300,334550890,13510,13510,13510,13510,0
20240626,194200,334550890,13510,13510,13510,13510,0
20240626,194100,334550890,13510,13510,13510,13510,0
20240626,194000,334550890,13510,13510,13510,13510,0
20240626,193900,334550890,13510,13510,13510,13510,0
20240626,193800,334550890,13510,13510,13510,13510,0
20240626,193700,334550890,13510,13510,13510,13510,0
20240626,193600,334550890,13510,13510,13510,13510,0
20240626,193500,334550890,13510,13510,13510,13510,0
20240626,193400,334550890,13510,13510,13510,13510,0
20240626,193300,334550890,13510,13510,13510,13510,0
20240626,193200,334550890,13510,13510,13510,13510,0
20240626,193100,334550890,13510,13510,13510,13510,0
20240626,193000,334550890,13510,13510,13510,13510,0
20240626,192900,334550890,13510,13510,13510,13510,2957
20240626,192800,334550890,13510,13510,13510,13510,0
20240626,192700,334550890,13510,13510,13510,13510,0
20240626,192600,334550890,13510,13510,13510,13510,0
20240626,192500,334550890,13510,13510,13510,13510,0
20240626,192400,334550890,13510,13510,13510,13510,0
20240626,192300,334550890,13510,13510,13510,13510,0
20240626,192200,334550890,13510,13510,13510,13510,0
20240626,192100,334550890,13510,13510,13510,13510,0
20240626,192000,334550890,13510,13510,13510,13510,0
20240626,191900,334550890,13510,13510,13510,13510,0
20240626,191800,334550890,13510,13510,13510,13510,0
20240626,191700,334550890,13510,13510,13510,13510,0
20240626,191600,334550890,13510,13510,13510,13510,0
20240626,191500,334550890,13510,13510,13510,13510,0
20240626,191400,334550890,13510,13510,13510,13510,0
20240626,191300,334550890,13510,13510,13510,13510,0
20240626,191200,334550890,13510,13510,13510,13510,0
20240626,191100,334550890,13510,13510,13510,13510,0
20240626,191000,334550890,13510,13510,13510,13510,0
20240626,190900,334550890,13510,13510,13510,13510,0
20240626,190800,334550890,13510,13510,13510,13510,0
20240626,190700,334550890,13510,13510,13510,13510,0
20240626,190600,334550890,13510,13510,13510,13510,0
20240626,190500,334550890,13510,13510,13510,13510,0
20240626,190400,334550890,13510,13510,13510,13510,0
20240626,190300,334550890,13510,13510,13510,13510,0
20240626,190200,334550890,13510,13510,13510,13510,0
20240626,190100,334550890,13510,13510,13510,13510,0
20240626,190000,334550890,13510,13510,13510,13510,0
20240626,185900,334550890,13510,13510,13510,13510,2957
20240626,185800,334550890,13510,13510,13510,13510,0
20240626,185700,334550890,13510,13510,13510,13510,0
20240626,185600,334550890,13510,13510,13510,13510,0
20240626,185500,334550890,13510,13510,13510,13510,0
20240626,185400,334550890,13510,13510,13510,13510,0
20240626,185300,334550890,13510,13510,13510,13510,0
20240626,185200,334550890,13510,13510,13510,13510,0
20240626,185100,334550890,13510,13510,13510,13510,0
20240626,185000,334550890,13510,13510,13510,13510,0
20240626,184900,334550890,13510,13510,13510,13510,0
20240626,184800,334550890,13510,13510,13510,13510,0
20240626,184700,334550890,13510,13510,13510,13510,0
20240626,184600,334550890,13510,13510,13510,13510,0
20240626,184500,334550890,13510,13510,13510,13510,0
20240626,184400,334550890,13510,13510,13510,13510,0
20240626,184300,334550890,13510,13510,13510,13510,0
20240626,184200,334550890,13510,13510,13510,13510,0
20240626,184100,334550890,13510,13510,13510,13510,0
20240626,184000,334550890,13510,13510,13510,13510,0
20240626,183900,334550890,13510,13510,13510,13510,0
20240626,183800,334550890,13510,13510,13510,13510,0
20240626,183700,334550890,13510,13510,13510,13510,0
20240626,183600,334550890,13510,13510,13510,13510,0
20240626,183500,334550890,13510,13510,13510,13510,0
20240626,183400,334550890,13510,13510,13510,13510,0
20240626,183300,334550890,13510,13510,13510,13510,0
20240626,183200,334550890,13510,13510,13510,13510,0
20240626,183100,334550890,13510,13510,13510,13510,0
20240626,183000,334550890,13510,13510,13510,13510,0
20240626,182900,334550890,13510,13510,13510,13510,2957
20240626,182800,334550890,13510,13510,13510,13510,0
20240626,182700,334550890,13510,13510,13510,13510,0
20240626,182600,334550890,13510,13510,13510,13510,0
20240626,182500,334550890,13510,13510,13510,13510,0
20240626,182400,334550890,13510,13510,13510,13510,0
20240626,182300,334550890,13510,13510,13510,13510,0
20240626,182200,334550890,13510,13510,13510,13510,0
20240626,182100,334550890,13510,13510,13510,13510,0
20240626,182000,334550890,13510,13510,13510,13510,0
20240626,181900,334550890,13510,13510,13510,13510,0
20240626,181800,334550890,13510,13510,13510,13510,0
20240626,181700,334550890,13510,13510,13510,13510,0
20240626,181600,334550890,13510,13510,13510,13510,0
20240626,181500,334550890,13510,13510,13510,13510,0
20240626,181400,334550890,13510,13510,13510,13510,0
20240626,181300,334550890,13510,13510,13510,13510,0
20240626,181200,334550890,13510,13510,13510,13510,0
20240626,181100,334550890,13510,13510,13510,13510,0
20240626,181000,334550890,13510,13510,13510,13510,0
20240626,180900,334550890,13510,13510,13510,13510,0
20240626,180800,334550890,13510,13510,13510,13510,0
20240626,180700,334550890,13510,13510,13510,13510,0
20240626,180600,334550890,13510,13510,13510,13510,0
20240626,180500,334550890,13510,13510,13510,13510,0
20240626,180400,334550890,13510,13510,13510,13510,0
20240626,180300,334550890,13510,13510,13510,13510,0
20240626,180200,334550890,13510,13510,13510,13510,0
20240626,180100,334550890,13510,13510,13510,13510,0
20240626,180000,334550890,13510,13510,13510,13510,0
20240626,175900,334550890,13510,13510,13510,13510,2957
20240626,175800,334550890,13510,13510,13510,13510,0
20240626,175700,334550890,13510,13510,13510,13510,0
20240626,175600,334550890,13510,13510,13510,13510,0
20240626,175500,334550890,13510,13510,13510,13510,0
20240626,175400,334550890,13510,13510,13510,13510,0
20240626,175300,334550890,13510,13510,13510,13510,0
20240626,175200,334550890,13510,13510,13510,13510,0
20240626,175100,334550890,13510,13510,13510,13510,0
20240626,175000,334550890,13510,13510,13510,13510,0
20240626,174900,334550890,13510,13510,13510,13510,0
20240626,174800,334550890,13510,13510,13510,13510,0
20240626,174700,334550890,13510,13510,13510,13510,0
20240626,174600,334550890,13510,13510,13510,13510,0
20240626,174500,334550890,13510,13510,13510,13510,0
20240626,174400,334550890,13510,13510,13510,13510,0
20240626,174300,334550890,13510,13510,13510,13510,0
20240626,174200,334550890,13510,13510,13510,13510,0
20240626,174100,334550890,13510,13510,13510,13510,0
20240626,174000,334550890,13510,13510,13510,13510,0
20240626,173900,334550890,13510,13510,13510,13510,0
20240626,173800,334550890,13510,13510,13510,13510,0
20240626,173700,334550890,13510,13510,13510,13510,0
20240626,173600,334550890,13510,13510,13510,13510,0
20240626,173500,334550890,13510,13510,13510,13510,0
20240626,173400,334550890,13510,13510,13510,13510,0
20240626,173300,334550890,13510,13510,13510,13510,0
20240626,173200,334550890,13510,13510,13510,13510,0
20240626,173100,334550890,13510,13510,13510,13510,0
20240626,173000,334550890,13510,13510,13510,13510,0
20240626,172900,334550890,13510,13510,13510,13510,2957
20240626,172800,334550890,13510,13510,13510,13510,0
20240626,172700,334550890,13510,13510,13510,13510,0
20240626,172600,334550890,13510,13510,13510,13510,0
20240626,172500,334550890,13510,13510,13510,13510,0
20240626,172400,334550890,13510,13510,13510,13510,0
20240626,172300,334550890,13510,13510,13510,13510,0
20240626,172200,334550890,13510,13510,13510,13510,0
20240626,172100,334550890,13510,13510,13510,13510,0
20240626,172000,334550890,13510,13510,13510,13510,0
20240626,171900,334550890,13510,13510,13510,13510,0
20240626,171800,334550890,13510,13510,13510,13510,0
20240626,171700,334550890,13510,13510,13510,13510,0
20240626,171600,334550890,13510,13510,13510,13510,0
20240626,171500,334550890,13510,13510,13510,13510,0
20240626,171400,334550890,13510,13510,13510,13510,0
20240626,171300,334550890,13510,13510,13510,13510,0
20240626,171200,334550890,13510,13510,13510,13510,0
20240626,171100,334550890,13510,13510,13510,13510,0
20240626,171000,334550890,13510,13510,13510,13510,0
20240626,170900,334550890,13510,13510,13510,13510,0
20240626,170800,334550890,13510,13510,13510,13510,0
20240626,170700,334550890,13510,13510,13510,13510,0
20240626,170600,334550890,13510,13510,13510,13510,0
20240626,170500,334550890,13510,13510,13510,13510,0
20240626,170400,334550890,13510,13510,13510,13510,0
20240626,170300,334550890,13510,13510,13510,13510,0
20240626,170200,334550890,13510,13510,13510,13510,0
20240626,170100,334550890,13510,13510,13510,13510,0
20240626,170000,334550890,13510,13510,13510,13510,0
20240626,165900,334550890,13510,13510,13510,13510,2957
20240626,165800,334550890,13510,13510,13510,13510,0
20240626,165700,334550890,13510,13510,13510,13510,0
20240626,165600,334550890,13510,13510,13510,13510,0
20240626,165500,334550890,13510,13510,13510,13510,0
20240626,165400,334550890,13510,13510,13510,13510,0
20240626,165300,334550890,13510,13510,13510,13510,0
20240626,165200,334550890,13510,13510,13510,13510,0
20240626,165100,334550890,13510,13510,13510,13510,0
20240626,165000,334550890,13510,13510,13510,13510,0
20240626,164900,334550890,13510,13510,13510,13510,0
20240626,164800,334550890,13510,13510,13510,13510,0
20240626,164700,334550890,13510,13510,13510,13510,0
20240626,164600,334550890,13510,13510,13510,13510,0
20240626,164500,334550890,13510,13510,13510,13510,0
20240626,164400,334550890,13510,13510,13510,13510,0
20240626,164300,334550890,13510,13510,13510,13510,0
20240626,164200,334550890,13510,13510,13510,13510,0
20240626,164100,334550890,13510,13510,13510,13510,0
20240626,164000,334550890,13510,13510,13510,13510,0
20240626,163900,334550890,13510,13510,13510,13510,0
20240626,163800,334550890,13510,13510,13510,13510,0
20240626,163700,334550890,13510,13510,13510,13510,0
20240626,163600,334550890,13510,13510,13510,13510,0
20240626,163500,334550890,13510,13510,13510,13510,0
20240626,163400,334550890,13510,13510,13510,13510,0
20240626,163300,334550890,13510,13510,13510,13510,0
20240626,163200,334550890,13510,13510,13510,13510,0
20240626,163100,334550890,13510,13510,13510,13510,0
20240626,163000,334550890,13510,13510,13510,13510,0
20240626,162900,334550890,13510,13510,13510,13510,2957
20240626,162800,334550890,13510,13510,13510,13510,0
20240626,162700,334550890,13510,13510,13510,13510,0
20240626,162600,334550890,13510,13510,13510,13510,0
20240626,162500,334550890,13510,13510,13510,13510,0
20240626,162400,334550890,13510,13510,13510,13510,0
20240626,162300,334550890,13510,13510,13510,13510,0
20240626,162200,334550890,13510,13510,13510,13510,0
20240626,162100,334550890,13510,13510,13510,13510,0
20240626,162000,334550890,13510,13510,13510,13510,0
20240626,161900,334550890,13510,13510,13510,13510,0
20240626,161800,334550890,13510,13510,13510,13510,0
20240626,161700,334550890,13510,13510,13510,13510,0
20240626,161600,334550890,13510,13510,13510,13510,0
20240626,161500,334550890,13510,13510,13510,13510,0
20240626,161400,334550890,13510,13510,13510,13510,0
20240626,161300,334550890,13510,13510,13510,13510,0
20240626,161200,334550890,13510,13510,13510,13510,0
20240626,161100,334550890,13510,13510,13510,13510,0
20240626,161000,334550890,13510,13510,13510,13510,0
20240626,160900,334550890,13510,13510,13510,13510,0
20240626,160800,334550890,13510,13510,13510,13510,0
20240626,160700,334550890,13510,13510,13510,13510,0
20240626,160600,334550890,13510,13510,13510,13510,0
20240626,160500,334550890,13510,13510,13510,13510,0
20240626,160400,334550890,13510,13510,13510,13510,0
20240626,160300,334550890,13510,13510,13510,13510,0
20240626,160200,334550890,13510,13510,13510,13510,0
20240626,160100,334550890,13510,13510,13510,13510,0
20240626,160000,334550890,13510,13510,13510,13510,0
20240626,155900,334550890,13510,13510,13510,13510,2957
20240626,155800,334550890,13510,13510,13510,13510,0
20240626,155700,334550890,13510,13510,13510,13510,0
20240626,155600,334550890,13510,13510,13510,13510,0
20240626,155500,334550890,13510,13510,13510,13510,0
20240626,155400,334550890,13510,13510,13510,13510,0
20240626,155300,334550890,13510,13510,13510,13510,0
20240626,155200,334550890,13510,13510,13510,13510,0
20240626,155100,334550890,13510,13510,13510,13510,0
20240626,155000,334550890,13510,13510,13510,13510,0
20240626,154900,334550890,13510,13510,13510,13510,0
20240626,154800,334550890,13510,13510,13510,13510,0
20240626,154700,334550890,13510,13510,13510,13510,0
20240626,154600,334550890,13510,13510,13510,13510,0
20240626,154500,334550890,13510,13510,13510,13510,0
20240626,154400,334550890,13510,13510,13510,13510,0
20240626,154300,334550890,13510,13510,13510,13510,0
20240626,154200,334550890,13510,13510,13510,13510,0
20240626,154100,334550890,13510,13510,13510,13510,0
20240626,154000,334550890,13510,13510,13510,13510,0
20240626,153900,334550890,13510,13510,13510,13510,0
20240626,153800,334550890,13510,13510,13510,13510,0
20240626,153700,334550890,13510,13510,13510,13510,0
20240626,153600,334550890,13510,13510,13510,13510,0
20240626,153500,334550890,13510,13510,13510,13510,0
20240626,153400,334550890,13510,13510,13510,13510,0
20240626,153300,334550890,13510,13510,13510,13510,0
20240626,153200,334550890,13510,13510,13510,13510,0
20240626,153100,334550890,13510,13510,13510,13510,0
20240626,153000,334550890,13510,13510,13510,13510,2957
20240626,152900,294601820,13430,13430,13430,13430,0
20240626,152800,294601820,13430,13430,13430,13430,0
20240626,152700,294601820,13430,13430,13430,13430,0
20240626,152600,294601820,13430,13430,13430,13430,0
20240626,152500,294601820,13430,13430,13430,13430,0
20240626,152400,294601820,13430,13430,13430,13430,0
20240626,152300,294601820,13430,13430,13430,13430,0
20240626,152200,294601820,13430,13430,13430,13430,0
20240626,152100,294601820,13430,13430,13430,13430,0
20240626,152000,294601820,13430,13430,13430,13430,0
20240626,151900,294601820,13430,13400,13430,13400,307
20240626,151800,290482790,13400,13400,13400,13400,15
20240626,151700,290281790,13400,13400,13400,13400,2
20240626,151600,290254990,13390,13400,13400,13390,83
20240626,151500,289143440,13400,13400,13400,13400,318
20240626,151400,284882240,13390,13390,13390,13390,64
20240626,151300,284025280,13400,13400,13400,13400,6
20240626,151200,283944880,13400,13400,13400,13400,20
20240626,151100,283676880,13410,13410,13410,13410,2
20240626,151000,283650060,13410,13410,13410,13410,19
20240626,150900,283395270,13410,13410,13410,13410,0
20240626,150800,283395270,13410,13410,13410,13410,0
20240626,150700,283395270,13410,13410,13410,13410,0
20240626,150600,283395270,13410,13410,13410,13410,2
20240626,150500,283368450,13390,13390,13390,13390,22
20240626,150400,283073870,13390,13390,13390,13390,375
20240626,150300,278052620,13410,13410,13410,13410,0
20240626,150200,278052620,13410,13390,13410,13390,52
20240626,150100,277356300,13390,13390,13390,13390,0
20240626,150000,277356300,13390,13390,13390,13390,0
20240626,145900,277356300,13390,13390,13390,13390,150
20240626,145800,275347800,13420,13420,13420,13420,0
20240626,145700,275347800,13420,13420,13420,13420,0
20240626,145600,275347800,13420,13420,13420,13420,0
20240626,145500,275347800,13420,13420,13420,13420,0
20240626,145400,275347800,13420,13410,13420,13410,100
20240626,145300,274005980,13390,13400,13400,13390,569
20240626,145200,266385380,13400,13400,13400,13400,2
20240626,145100,266358580,13390,13390,13390,13390,0
20240626,145000,266358580,13390,13390,13390,13390,0
20240626,144900,266358580,13390,13390,13390,13390,300
20240626,144800,262341580,13400,13390,13400,13390,202
20240626,144700,259635780,13400,13400,13400,13400,2
20240626,144600,259608980,13390,13390,13390,13390,437
20240626,144500,253757550,13390,13390,13390,13390,24
20240626,144400,253436190,13390,13390,13390,13390,60
20240626,144300,252632790,13390,13390,13390,13390,100
20240626,144200,251293790,13400,13400,13400,13400,10
20240626,144100,251159790,13380,13390,13400,13380,110
20240626,144000,249687820,13390,13380,13390,13380,62
20240626,143900,248858140,13380,13380,13380,13380,122
20240626,143800,247225780,13390,13380,13390,13380,101
20240626,143700,245874390,13380,13390,13390,13380,33
20240626,143600,245432830,13380,13380,13380,13380,0
20240626,143500,245432830,13380,13380,13380,13380,34
20240626,143400,244977910,13380,13380,13380,13380,10
20240626,143300,244844110,13380,13380,13380,13380,2
20240626,143200,244817350,13360,13360,13360,13360,0
20240626,143100,244817350,13360,13360,13360,13360,0
20240626,143000,244817350,13360,13360,13360,13360,0
20240626,142900,244817350,13360,13360,13360,13360,0
20240626,142800,244817350,13360,13360,13360,13360,6
20240626,142700,244737190,13360,13370,13370,13360,341
20240626,142600,240180560,13370,13370,13370,13370,1
20240626,142500,240167190,13370,13370,13370,13370,0
20240626,142400,240167190,13370,13370,13370,13370,0
20240626,142300,240167190,13370,13370,13370,13370,0
20240626,142200,240167190,13370,13370,13370,13370,0
20240626,142100,240167190,13370,13360,13370,13360,53
20240626,142000,239458770,13360,13390,13390,13360,817
20240626,141900,228530080,13400,13400,13400,13400,1
20240626,141800,228516680,13420,13420,13420,13420,0
20240626,141700,228516680,13420,13400,13420,13400,75
20240626,141600,227511640,13400,13400,13400,13400,370
20240626,141500,222553640,13420,13400,13420,13400,247
20240626,141400,219240860,13400,13400,13400,13400,0
20240626,141300,219240860,13400,13400,13400,13400,0
20240626,141200,219240860,13400,13400,13400,13400,0
20240626,141100,219240860,13400,13400,13400,13400,0
20240626,141000,219240860,13400,13400,13400,13400,0
20240626,140900,219240860,13400,13400,13400,13400,2
20240626,140800,219214060,13380,13380,13380,13380,0
20240626,140700,219214060,13380,13390,13390,13380,168
20240626,140600,216966150,13390,13390,13390,13390,0
20240626,140500,216966150,13390,13390,13390,13390,2
20240626,140400,216939370,13380,13380,13380,13380,100
20240626,140300,215601370,13390,13390,13390,13390,8
20240626,140200,215494250,13390,13390,13390,13390,2
20240626,140100,215467470,13380,13380,13380,13380,0
20240626,140000,215467470,13380,13380,13380,13380,50
20240626,135900,214798470,13380,13400,13400,13380,500
20240626,135800,208105950,13420,13400,13420,13400,62
20240626,135700,207275110,13400,13400,13400,13400,2
20240626,135600,207248310,13420,13420,13420,13420,0
20240626,135500,207248310,13420,13420,13420,13420,0
20240626,135400,207248310,13420,13420,13420,13420,0
20240626,135300,207248310,13420,13400,13420,13400,32
20240626,135200,206819470,13400,13400,13400,13400,14
20240626,135100,206631870,13420,13420,13420,13420,1
20240626,135000,206618450,13430,13410,13430,13410,10
20240626,134900,206484310,13410,13410,13410,13410,2
20240626,134800,206457490,13390,13410,13410,13390,500
20240626,134700,199754070,13430,13430,13430,13430,1
20240626,134600,199740640,13410,13410,13410,13410,18
20240626,134500,199499260,13420,13410,13420,13410,7
20240626,134400,199405370,13410,13420,13420,13410,10
20240626,134300,199271260,13430,13430,13430,13430,0
20240626,134200,199271260,13430,13430,13430,13430,0
20240626,134100,199271260,13430,13430,13430,13430,3
20240626,134000,199230970,13430,13430,13430,13430,0
20240626,133900,199230970,13430,13430,13430,13430,2
20240626,133800,199204110,13410,13410,13410,13410,139
20240626,133700,197340120,13440,13440,13440,13440,0
20240626,133600,197340120,13440,13440,13440,13440,0
20240626,133500,197340120,13440,13440,13440,13440,0
20240626,133400,197340120,13440,13430,13440,13430,200
20240626,133300,194652220,13440,13440,13440,13440,0
20240626,133200,194652220,13440,13440,13440,13440,0
20240626,133100,194652220,13440,13440,13440,13440,20
20240626,133000,194383420,13440,13440,13440,13440,0
20240626,132900,194383420,13440,13440,13440,13440,0
20240626,132800,194383420,13440,13440,13440,13440,0
20240626,132700,194383420,13440,13430,13440,13430,2
20240626,132600,194356550,13430,13430,13430,13430,1
20240626,132500,194343120,13440,13440,13440,13440,0
20240626,132400,194343120,13440,13440,13440,13440,0
20240626,132300,194343120,13440,13440,13440,13440,0
20240626,132200,194343120,13440,13440,13440,13440,0
20240626,132100,194343120,13440,13410,13440,13410,24
20240626,132000,194021250,13410,13440,13440,13410,26
20240626,131900,193672360,13410,13410,13410,13410,70
20240626,131800,192733660,13440,13440,13440,13440,1
20240626,131700,192720220,13440,13440,13440,13440,0
20240626,131600,192720220,13440,13440,13440,13440,2
20240626,131500,192693340,13410,13410,13410,13410,0
20240626,131400,192693340,13410,13410,13410,13410,99
20240626,131300,191365750,13440,13440,13440,13440,416
20240626,131200,185774710,13430,13430,13430,13430,57
20240626,131100,185009200,13430,13430,13430,13430,0
20240626,131000,185009200,13430,13430,13430,13430,0
20240626,130900,185009200,13430,13430,13430,13430,2
20240626,130800,184982340,13430,13430,13430,13430,0
20240626,130700,184982340,13430,13430,13430,13430,3
20240626,130600,184942050,13430,13430,13430,13430,0
20240626,130500,184942050,13430,13430,13430,13430,61
20240626,130400,184122820,13430,13430,13430,13430,0
20240626,130300,184122820,13430,13430,13430,13430,0
20240626,130200,184122820,13430,13430,13430,13430,0
20240626,130100,184122820,13430,13430,13430,13430,0
20240626,130000,184122820,13430,13430,13430,13430,0
20240626,125900,184122820,13430,13430,13430,13430,0
20240626,125800,184122820,13430,13390,13430,13390,15
20240626,125700,183921630,13390,13390,13390,13390,0
20240626,125600,183921630,13390,13390,13390,13390,0
20240626,125500,183921630,13390,13390,13390,13390,0
20240626,125400,183921630,13390,13390,13390,13390,0
20240626,125300,183921630,13390,13390,13390,13390,0
20240626,125200,183921630,13390,13390,13390,13390,0
20240626,125100,183921630,13390,13390,13390,13390,0
20240626,125000,183921630,13390,13390,13390,13390,0
20240626,124900,183921630,13390,13390,13390,13390,9
20240626,124800,183801120,13430,13430,13430,13430,1
20240626,124700,183787690,13430,13430,13430,13430,0
20240626,124600,183787690,13430,13430,13430,13430,0
20240626,124500,183787690,13430,13430,13430,13430,0
20240626,124400,183787690,13430,13430,13430,13430,1
20240626,124300,183774260,13430,13430,13430,13430,0
20240626,124200,183774260,13430,13430,13430,13430,0
20240626,124100,183774260,13430,13430,13430,13430,0
20240626,124000,183774260,13430,13430,13430,13430,0
20240626,123900,183774260,13430,13430,13430,13430,1
20240626,123800,183760830,13380,13380,13380,13380,0
20240626,123700,183760830,13380,13380,13380,13380,0
20240626,123600,183760830,13380,13390,13390,13380,70
20240626,123500,182823890,13430,13430,13430,13430,0
20240626,123400,182823890,13430,13430,13430,13430,1
20240626,123300,182810460,13430,13430,13430,13430,0
20240626,123200,182810460,13430,13430,13430,13430,0
20240626,123100,182810460,13430,13430,13430,13430,41
20240626,123000,182259830,13430,13430,13430,13430,0
20240626,122900,182259830,13430,13430,13430,13430,1
20240626,122800,182246400,13370,13370,13370,13370,67
20240626,122700,181350610,13380,13380,13380,13380,167
20240626,122600,179116150,13430,13380,13430,13380,339
20240626,122500,174568740,13380,13380,13380,13380,5
20240626,122400,174501840,13380,13380,13380,13380,20
20240626,122300,174234240,13380,13380,13380,13380,0
20240626,122200,174234240,13380,13380,13380,13380,108
20240626,122100,172789200,13380,13380,13380,13380,0
20240626,122000,172789200,13380,13380,13380,13380,0
20240626,121900,172789200,13380,13380,13380,13380,0
20240626,121800,172789200,13380,13390,13390,13380,143
20240626,121700,170875820,13430,13430,13430,13430,0
20240626,121600,170875820,13430,13430,13430,13430,0
20240626,121500,170875820,13430,13430,13430,13430,0
20240626,121400,170875820,13430,13430,13430,13430,0
20240626,121300,170875820,13430,13430,13430,13430,3
20240626,121200,170835530,13430,13380,13430,13380,96
20240626,121100,169550800,13380,13380,13380,13380,26
20240626,121000,169202920,13430,13430,13430,13430,0
20240626,120900,169202920,13430,13430,13430,13430,0
20240626,120800,169202920,13430,13430,13430,13430,0
20240626,120700,169202920,13430,13430,13430,13430,0
20240626,120600,169202920,13430,13430,13430,13430,0
20240626,120500,169202920,13430,13430,13430,13430,1
20240626,120400,169189490,13430,13430,13430,13430,0
20240626,120300,169189490,13430,13430,13430,13430,0
20240626,120200,169189490,13430,13430,13430,13430,0
20240626,120100,169189490,13430,13430,13430,13430,0
20240626,120000,169189490,13430,13430,13430,13430,0
20240626,115900,169189490,13430,13420,13430,13420,4
20240626,115800,169135800,13380,13380,13380,13380,59
20240626,115700,168346380,13420,13420,13420,13420,0
20240626,115600,168346380,13420,13420,13420,13420,0
20240626,115500,168346380,13420,13420,13420,13420,0
20240626,115400,168346380,13420,13420,13420,13420,1
20240626,115300,168332960,13400,13400,13400,13400,885
20240626,115200,156473960,13400,13400,13400,13400,115
20240626,115100,154932960,13430,13430,13430,13430,0
20240626,115000,154932960,13430,13430,13430,13430,0
20240626,114900,154932960,13430,13430,13430,13430,0
20240626,114800,154932960,13430,13430,13430,13430,1
20240626,114700,154919530,13380,13380,13380,13380,0
20240626,114600,154919530,13380,13380,13380,13380,1
20240626,114500,154906150,13440,13380,13440,13380,46
20240626,114400,154290460,13440,13440,13440,13440,0
20240626,114300,154290460,13440,13440,13440,13440,2
20240626,114200,154263580,13430,13430,13430,13430,0
20240626,114100,154263580,13430,13430,13430,13430,0
20240626,114000,154263580,13430,13430,13430,13430,0
20240626,113900,154263580,13430,13420,13430,13420,300
20240626,113800,150237240,13420,13420,13420,13420,55
20240626,113700,149499140,13420,13420,13420,13420,0
20240626,113600,149499140,13420,13420,13420,13390,79
20240626,113500,148441060,13410,13410,13410,13410,0
20240626,113400,148441060,13410,13410,13410,13410,0
20240626,113300,148441060,13410,13420,13420,13410,514
20240626,113200,141545290,13440,13440,13440,13440,10
20240626,113100,141410890,13440,13440,13440,13440,0
20240626,113000,141410890,13440,13440,13440,13440,0
20240626,112900,141410890,13440,13430,13440,13430,153
20240626,112800,139356080,13440,13440,13440,13440,83
20240626,112700,138240560,13470,13470,13470,13470,1
20240626,112600,138227090,13490,13490,13490,13490,0
20240626,112500,138227090,13490,13490,13490,13490,0
20240626,112400,138227090,13490,13490,13490,13490,15
20240626,112300,138024740,13520,13520,13520,13520,0
20240626,112200,138024740,13520,13520,13520,13520,0
20240626,112100,138024740,13520,13520,13520,13520,0
20240626,112000,138024740,13520,13520,13520,13520,0
20240626,111900,138024740,13520,13520,13520,13520,0
20240626,111800,138024740,13520,13520,13520,13520,0
20240626,111700,138024740,13520,13520,13520,13520,0
20240626,111600,138024740,13520,13520,13520,13520,0
20240626,111500,138024740,13520,13520,13520,13520,0
20240626,111400,138024740,13520,13520,13520,13520,0
20240626,111300,138024740,13520,13520,13520,13520,0
20240626,111200,138024740,13520,13520,13520,13520,0
20240626,111100,138024740,13520,13520,13520,13520,0
20240626,111000,138024740,13520,13520,13520,13520,0
20240626,110900,138024740,13520,13520,13520,13520,0
20240626,110800,138024740,13520,13520,13520,13520,0
20240626,110700,138024740,13520,13520,13520,13520,0
20240626,110600,138024740,13520,13520,13520,13520,0
20240626,110500,138024740,13520,13520,13520,13520,0
20240626,110400,138024740,13520,13520,13520,13520,0
20240626,110300,138024740,13520,13490,13520,13490,57
20240626,110200,137255170,13410,13420,13420,13410,20
20240626,110100,136986960,13500,13500,13500,13500,2
20240626,110000,136959960,13410,13410,13410,13410,30
20240626,105900,136557660,13520,13520,13520,13520,0
20240626,105800,136557660,13520,13520,13520,13520,0
20240626,105700,136557660,13520,13520,13520,13520,0
20240626,105600,136557660,13520,13520,13520,13520,0
20240626,105500,136557660,13520,13520,13520,13520,0
20240626,105400,136557660,13520,13520,13520,13520,0
20240626,105300,136557660,13520,13510,13520,13510,7
20240626,105200,136463050,13470,13470,13470,13470,4
20240626,105100,136409170,13390,13390,13390,13390,0
20240626,105000,136409170,13390,13390,13390,13390,3
20240626,104900,136369000,13490,13380,13520,13380,25
20240626,104800,136034110,13530,13510,13530,13510,22
20240626,104700,135736720,13380,13400,13400,13380,84
20240626,104600,134612400,13530,13410,13530,13410,10
20240626,104500,134478060,13540,13540,13540,13540,15
20240626,104400,134274960,13550,13430,13550,13430,212
20240626,104300,131421920,13370,13370,13370,13370,0
20240626,104200,131421920,13370,13410,13430,13370,1555
20240626,104100,110559540,13410,13410,13410,13410,7
20240626,104000,110465670,13410,13410,13410,13410,0
20240626,103900,110465670,13410,13410,13410,13410,0
20240626,103800,110465670,13410,13400,13410,13360,383
20240626,103700,105348480,13410,13370,13410,13370,61
20240626,103600,104532870,13360,13360,13360,13360,0
20240626,103500,104532870,13360,13420,13420,13360,33
20240626,103400,104091910,13360,13360,13360,13360,45
20240626,103300,103490710,13420,13420,13420,13420,1
20240626,103200,103477290,13360,13360,13360,13360,45
20240626,103100,102876090,13420,13420,13420,13420,0
20240626,103000,102876090,13420,13370,13420,13370,119
20240626,102900,101280570,13360,13360,13360,13360,1
20240626,102800,101267210,13360,13370,13370,13360,78
20240626,102700,100225120,13410,13410,13410,13410,0
20240626,102600,100225120,13410,13380,13410,13380,35
20240626,102500,99756790,13370,13370,13370,13370,5
20240626,102400,99689940,13420,13360,13420,13360,6
20240626,102300,99609720,13420,13420,13420,13420,0
20240626,102200,99609720,13420,13420,13420,13420,1
20240626,102100,99596300,13350,13350,13350,13350,41
20240626,102000,99048950,13360,13420,13420,13360,15
20240626,101900,98848490,13360,13360,13360,13360,32
20240626,101800,98420970,13360,13360,13360,13360,0
20240626,101700,98420970,13360,13380,13380,13360,60
20240626,101600,97618960,13420,13400,13420,13380,1364
20240626,101500,79343530,13430,13400,13430,13400,45
20240626,101400,78740500,13410,13410,13410,13400,394
20240626,101300,73460600,13430,13410,13430,13410,144
20240626,101200,71529540,13430,13430,13430,13430,0
20240626,101100,71529540,13430,13410,13440,13410,67
20240626,101000,70630970,13400,13400,13400,13400,115
20240626,100900,69089970,13400,13410,13410,13400,113
20240626,100800,67575640,13440,13410,13440,13410,81
20240626,100700,66489400,13440,13410,13440,13410,209
20240626,100600,63686650,13440,13410,13440,13410,78
20240626,100500,62640370,13410,13420,13420,13410,255
20240626,100400,59220070,13420,13420,13420,13420,173
20240626,100300,56898410,13420,13430,13430,13420,136
20240626,100200,55072240,13460,13460,13460,13460,23
20240626,100100,54762660,13460,13490,13500,13460,122
20240626,100000,53118370,13490,13540,13540,13490,693
20240626,095900,43764160,13550,13500,13550,13500,58
20240626,095800,42981060,13500,13560,13560,13500,123
20240626,095700,41320500,13570,13500,13570,13500,178
20240626,095600,38917430,13570,13570,13570,13570,3
20240626,095500,38876720,13570,13570,13570,13570,0
20240626,095400,38876720,13570,13570,13570,13570,0
20240626,095300,38876720,13570,13570,13570,13570,20
20240626,095200,38605320,13570,13570,13570,13570,0
20240626,095100,38605320,13570,13570,13570,13570,0
20240626,095000,38605320,13570,13570,13570,13570,0
20240626,094900,38605320,13570,13570,13570,13570,0
20240626,094800,38605320,13570,13570,13570,13570,0
20240626,094700,38605320,13570,13570,13570,13570,1
20240626,094600,38591750,13570,13570,13570,13570,1
20240626,094500,38578180,13500,13570,13570,13500,12
20240626,094400,38416040,13570,13560,13570,13560,124
20240626,094300,36734580,13560,13560,13560,13560,0
20240626,094200,36734580,13560,13560,13560,13560,46
20240626,094100,36110820,13560,13560,13560,13560,562
20240626,094000,28490100,13560,13550,13560,13500,560
20240626,093900,20922990,13560,13560,13560,13560,0
20240626,093800,20922990,13560,13560,13560,13560,0
20240626,093700,20922990,13560,13560,13560,13560,0
20240626,093600,20922990,13560,13550,13560,13550,2
20240626,093500,20895880,13560,13560,13560,13560,0
20240626,093400,20895880,13560,13560,13560,13560,0
20240626,093300,20895880,13560,13560,13560,13560,0
20240626,093200,20895880,13560,13560,13560,13560,0
20240626,093100,20895880,13560,13560,13560,13560,48
20240626,093000,20245000,13560,13550,13560,13550,9
20240626,092900,20123030,13550,13550,13550,13550,51
20240626,092800,19431980,13550,13550,13550,13550,0
20240626,092700,19431980,13550,13550,13550,13550,0
20240626,092600,19431980,13550,13550,13550,13550,0
20240626,092500,19431980,13550,13550,13550,13550,1
20240626,092400,19418430,13510,13510,13510,13510,83
20240626,092300,18297100,13550,13550,13550,13550,0
20240626,092200,18297100,13550,13550,13550,13550,0
20240626,092100,18297100,13550,13550,13550,13550,0
20240626,092000,18297100,13550,13550,13550,13550,0
20240626,091900,18297100,13550,13550,13550,13550,1
20240626,091800,18283550,13510,13510,13510,13510,250
20240626,091700,14906050,13550,13550,13550,13550,2
20240626,091600,14878950,13550,13550,13550,13550,0
20240626,091500,14878950,13550,13560,13560,13550,295
20240626,091400,10881500,13560,13540,13560,13540,375
20240626,091300,5800260,13550,13550,13550,13550,0
20240626,091200,5800260,13550,13550,13550,13550,1
20240626,091100,5786710,13550,13550,13550,13550,36
20240626,091000,5298910,13560,13560,13560,13560,0
20240626,090900,5298910,13560,13560,13560,13560,0
20240626,090800,5298910,13560,13560,13560,13560,1
20240626,090700,5285350,13550,13550,13550,13550,0
20240626,090600,5285350,13550,13550,13550,13550,52
20240626,090500,4580750,13550,13550,13550,13550,0
20240626,090400,4580750,13550,13550,13550,13530,27
20240626,090300,4215380,13540,13530,13540,13530,9
20240626,090200,4093560,13520,13520,13520,13520,150
20240626,090100,2065560,13400,13400,13400,13400,3
20240626,090000,2025360,13530,13520,13530,13500,150