KissMeData/318000/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,211400,157813680,7000,7000,7000,7000,531
20240626,211300,157813680,7000,7000,7000,7000,0
20240626,211200,157813680,7000,7000,7000,7000,0
20240626,211100,157813680,7000,7000,7000,7000,0
20240626,211000,157813680,7000,7000,7000,7000,0
20240626,210900,157813680,7000,7000,7000,7000,0
20240626,210800,157813680,7000,7000,7000,7000,0
20240626,210700,157813680,7000,7000,7000,7000,0
20240626,210600,157813680,7000,7000,7000,7000,0
20240626,210500,157813680,7000,7000,7000,7000,0
20240626,210400,157813680,7000,7000,7000,7000,0
20240626,210300,157813680,7000,7000,7000,7000,0
20240626,210200,157813680,7000,7000,7000,7000,0
20240626,210100,157813680,7000,7000,7000,7000,0
20240626,210000,157813680,7000,7000,7000,7000,0
20240626,205900,157813680,7000,7000,7000,7000,0
20240626,205800,157813680,7000,7000,7000,7000,0
20240626,205700,157813680,7000,7000,7000,7000,0
20240626,205600,157813680,7000,7000,7000,7000,0
20240626,205500,157813680,7000,7000,7000,7000,0
20240626,205400,157813680,7000,7000,7000,7000,0
20240626,205300,157813680,7000,7000,7000,7000,0
20240626,205200,157813680,7000,7000,7000,7000,0
20240626,205100,157813680,7000,7000,7000,7000,0
20240626,205000,157813680,7000,7000,7000,7000,0
20240626,204900,157813680,7000,7000,7000,7000,0
20240626,204800,157813680,7000,7000,7000,7000,0
20240626,204700,157813680,7000,7000,7000,7000,0
20240626,204600,157813680,7000,7000,7000,7000,0
20240626,204500,157813680,7000,7000,7000,7000,0
20240626,204400,157813680,7000,7000,7000,7000,531
20240626,204300,157813680,7000,7000,7000,7000,0
20240626,204200,157813680,7000,7000,7000,7000,0
20240626,204100,157813680,7000,7000,7000,7000,0
20240626,204000,157813680,7000,7000,7000,7000,0
20240626,203900,157813680,7000,7000,7000,7000,0
20240626,203800,157813680,7000,7000,7000,7000,0
20240626,203700,157813680,7000,7000,7000,7000,0
20240626,203600,157813680,7000,7000,7000,7000,0
20240626,203500,157813680,7000,7000,7000,7000,0
20240626,203400,157813680,7000,7000,7000,7000,0
20240626,203300,157813680,7000,7000,7000,7000,0
20240626,203200,157813680,7000,7000,7000,7000,0
20240626,203100,157813680,7000,7000,7000,7000,0
20240626,203000,157813680,7000,7000,7000,7000,0
20240626,202900,157813680,7000,7000,7000,7000,0
20240626,202800,157813680,7000,7000,7000,7000,0
20240626,202700,157813680,7000,7000,7000,7000,0
20240626,202600,157813680,7000,7000,7000,7000,0
20240626,202500,157813680,7000,7000,7000,7000,0
20240626,202400,157813680,7000,7000,7000,7000,0
20240626,202300,157813680,7000,7000,7000,7000,0
20240626,202200,157813680,7000,7000,7000,7000,0
20240626,202100,157813680,7000,7000,7000,7000,0
20240626,202000,157813680,7000,7000,7000,7000,0
20240626,201900,157813680,7000,7000,7000,7000,0
20240626,201800,157813680,7000,7000,7000,7000,0
20240626,201700,157813680,7000,7000,7000,7000,0
20240626,201600,157813680,7000,7000,7000,7000,0
20240626,201500,157813680,7000,7000,7000,7000,0
20240626,201400,157813680,7000,7000,7000,7000,531
20240626,201300,157813680,7000,7000,7000,7000,0
20240626,201200,157813680,7000,7000,7000,7000,0
20240626,201100,157813680,7000,7000,7000,7000,0
20240626,201000,157813680,7000,7000,7000,7000,0
20240626,200900,157813680,7000,7000,7000,7000,0
20240626,200800,157813680,7000,7000,7000,7000,0
20240626,200700,157813680,7000,7000,7000,7000,0
20240626,200600,157813680,7000,7000,7000,7000,0
20240626,200500,157813680,7000,7000,7000,7000,0
20240626,200400,157813680,7000,7000,7000,7000,0
20240626,200300,157813680,7000,7000,7000,7000,0
20240626,200200,157813680,7000,7000,7000,7000,0
20240626,200100,157813680,7000,7000,7000,7000,0
20240626,200000,157813680,7000,7000,7000,7000,0
20240626,195900,157813680,7000,7000,7000,7000,0
20240626,195800,157813680,7000,7000,7000,7000,0
20240626,195700,157813680,7000,7000,7000,7000,0
20240626,195600,157813680,7000,7000,7000,7000,0
20240626,195500,157813680,7000,7000,7000,7000,0
20240626,195400,157813680,7000,7000,7000,7000,0
20240626,195300,157813680,7000,7000,7000,7000,0
20240626,195200,157813680,7000,7000,7000,7000,0
20240626,195100,157813680,7000,7000,7000,7000,0
20240626,195000,157813680,7000,7000,7000,7000,0
20240626,194900,157813680,7000,7000,7000,7000,0
20240626,194800,157813680,7000,7000,7000,7000,0
20240626,194700,157813680,7000,7000,7000,7000,0
20240626,194600,157813680,7000,7000,7000,7000,0
20240626,194500,157813680,7000,7000,7000,7000,0
20240626,194400,157813680,7000,7000,7000,7000,531
20240626,194300,157813680,7000,7000,7000,7000,0
20240626,194200,157813680,7000,7000,7000,7000,0
20240626,194100,157813680,7000,7000,7000,7000,0
20240626,194000,157813680,7000,7000,7000,7000,0
20240626,193900,157813680,7000,7000,7000,7000,0
20240626,193800,157813680,7000,7000,7000,7000,0
20240626,193700,157813680,7000,7000,7000,7000,0
20240626,193600,157813680,7000,7000,7000,7000,0
20240626,193500,157813680,7000,7000,7000,7000,0
20240626,193400,157813680,7000,7000,7000,7000,0
20240626,193300,157813680,7000,7000,7000,7000,0
20240626,193200,157813680,7000,7000,7000,7000,0
20240626,193100,157813680,7000,7000,7000,7000,0
20240626,193000,157813680,7000,7000,7000,7000,0
20240626,192900,157813680,7000,7000,7000,7000,0
20240626,192800,157813680,7000,7000,7000,7000,0
20240626,192700,157813680,7000,7000,7000,7000,0
20240626,192600,157813680,7000,7000,7000,7000,0
20240626,192500,157813680,7000,7000,7000,7000,0
20240626,192400,157813680,7000,7000,7000,7000,0
20240626,192300,157813680,7000,7000,7000,7000,0
20240626,192200,157813680,7000,7000,7000,7000,0
20240626,192100,157813680,7000,7000,7000,7000,0
20240626,192000,157813680,7000,7000,7000,7000,0
20240626,191900,157813680,7000,7000,7000,7000,0
20240626,191800,157813680,7000,7000,7000,7000,0
20240626,191700,157813680,7000,7000,7000,7000,0
20240626,191600,157813680,7000,7000,7000,7000,0
20240626,191500,157813680,7000,7000,7000,7000,0
20240626,191400,157813680,7000,7000,7000,7000,531
20240626,191300,157813680,7000,7000,7000,7000,0
20240626,191200,157813680,7000,7000,7000,7000,0
20240626,191100,157813680,7000,7000,7000,7000,0
20240626,191000,157813680,7000,7000,7000,7000,0
20240626,190900,157813680,7000,7000,7000,7000,0
20240626,190800,157813680,7000,7000,7000,7000,0
20240626,190700,157813680,7000,7000,7000,7000,0
20240626,190600,157813680,7000,7000,7000,7000,0
20240626,190500,157813680,7000,7000,7000,7000,0
20240626,190400,157813680,7000,7000,7000,7000,0
20240626,190300,157813680,7000,7000,7000,7000,0
20240626,190200,157813680,7000,7000,7000,7000,0
20240626,190100,157813680,7000,7000,7000,7000,0
20240626,190000,157813680,7000,7000,7000,7000,0
20240626,185900,157813680,7000,7000,7000,7000,0
20240626,185800,157813680,7000,7000,7000,7000,0
20240626,185700,157813680,7000,7000,7000,7000,0
20240626,185600,157813680,7000,7000,7000,7000,0
20240626,185500,157813680,7000,7000,7000,7000,0
20240626,185400,157813680,7000,7000,7000,7000,0
20240626,185300,157813680,7000,7000,7000,7000,0
20240626,185200,157813680,7000,7000,7000,7000,0
20240626,185100,157813680,7000,7000,7000,7000,0
20240626,185000,157813680,7000,7000,7000,7000,0
20240626,184900,157813680,7000,7000,7000,7000,0
20240626,184800,157813680,7000,7000,7000,7000,0
20240626,184700,157813680,7000,7000,7000,7000,0
20240626,184600,157813680,7000,7000,7000,7000,0
20240626,184500,157813680,7000,7000,7000,7000,0
20240626,184400,157813680,7000,7000,7000,7000,531
20240626,184300,157813680,7000,7000,7000,7000,0
20240626,184200,157813680,7000,7000,7000,7000,0
20240626,184100,157813680,7000,7000,7000,7000,0
20240626,184000,157813680,7000,7000,7000,7000,0
20240626,183900,157813680,7000,7000,7000,7000,0
20240626,183800,157813680,7000,7000,7000,7000,0
20240626,183700,157813680,7000,7000,7000,7000,0
20240626,183600,157813680,7000,7000,7000,7000,0
20240626,183500,157813680,7000,7000,7000,7000,0
20240626,183400,157813680,7000,7000,7000,7000,0
20240626,183300,157813680,7000,7000,7000,7000,0
20240626,183200,157813680,7000,7000,7000,7000,0
20240626,183100,157813680,7000,7000,7000,7000,0
20240626,183000,157813680,7000,7000,7000,7000,0
20240626,182900,157813680,7000,7000,7000,7000,0
20240626,182800,157813680,7000,7000,7000,7000,0
20240626,182700,157813680,7000,7000,7000,7000,0
20240626,182600,157813680,7000,7000,7000,7000,0
20240626,182500,157813680,7000,7000,7000,7000,0
20240626,182400,157813680,7000,7000,7000,7000,0
20240626,182300,157813680,7000,7000,7000,7000,0
20240626,182200,157813680,7000,7000,7000,7000,0
20240626,182100,157813680,7000,7000,7000,7000,0
20240626,182000,157813680,7000,7000,7000,7000,0
20240626,181900,157813680,7000,7000,7000,7000,0
20240626,181800,157813680,7000,7000,7000,7000,0
20240626,181700,157813680,7000,7000,7000,7000,0
20240626,181600,157813680,7000,7000,7000,7000,0
20240626,181500,157813680,7000,7000,7000,7000,0
20240626,181400,157813680,7000,7000,7000,7000,531
20240626,181300,157813680,7000,7000,7000,7000,0
20240626,181200,157813680,7000,7000,7000,7000,0
20240626,181100,157813680,7000,7000,7000,7000,0
20240626,181000,157813680,7000,7000,7000,7000,0
20240626,180900,157813680,7000,7000,7000,7000,0
20240626,180800,157813680,7000,7000,7000,7000,0
20240626,180700,157813680,7000,7000,7000,7000,0
20240626,180600,157813680,7000,7000,7000,7000,0
20240626,180500,157813680,7000,7000,7000,7000,0
20240626,180400,157813680,7000,7000,7000,7000,0
20240626,180300,157813680,7000,7000,7000,7000,0
20240626,180200,157813680,7000,7000,7000,7000,0
20240626,180100,157813680,7000,7000,7000,7000,0
20240626,180000,157813680,7000,7000,7000,7000,0
20240626,175900,157813680,7000,7000,7000,7000,0
20240626,175800,157813680,7000,7000,7000,7000,0
20240626,175700,157813680,7000,7000,7000,7000,0
20240626,175600,157813680,7000,7000,7000,7000,0
20240626,175500,157813680,7000,7000,7000,7000,0
20240626,175400,157813680,7000,7000,7000,7000,0
20240626,175300,157813680,7000,7000,7000,7000,0
20240626,175200,157813680,7000,7000,7000,7000,0
20240626,175100,157813680,7000,7000,7000,7000,0
20240626,175000,157813680,7000,7000,7000,7000,0
20240626,174900,157813680,7000,7000,7000,7000,0
20240626,174800,157813680,7000,7000,7000,7000,0
20240626,174700,157813680,7000,7000,7000,7000,0
20240626,174600,157813680,7000,7000,7000,7000,0
20240626,174500,157813680,7000,7000,7000,7000,0
20240626,174400,157813680,7000,7000,7000,7000,531
20240626,174300,157813680,7000,7000,7000,7000,0
20240626,174200,157813680,7000,7000,7000,7000,0
20240626,174100,157813680,7000,7000,7000,7000,0
20240626,174000,157813680,7000,7000,7000,7000,0
20240626,173900,157813680,7000,7000,7000,7000,0
20240626,173800,157813680,7000,7000,7000,7000,0
20240626,173700,157813680,7000,7000,7000,7000,0
20240626,173600,157813680,7000,7000,7000,7000,0
20240626,173500,157813680,7000,7000,7000,7000,0
20240626,173400,157813680,7000,7000,7000,7000,0
20240626,173300,157813680,7000,7000,7000,7000,0
20240626,173200,157813680,7000,7000,7000,7000,0
20240626,173100,157813680,7000,7000,7000,7000,0
20240626,173000,157813680,7000,7000,7000,7000,0
20240626,172900,157813680,7000,7000,7000,7000,0
20240626,172800,157813680,7000,7000,7000,7000,0
20240626,172700,157813680,7000,7000,7000,7000,0
20240626,172600,157813680,7000,7000,7000,7000,0
20240626,172500,157813680,7000,7000,7000,7000,0
20240626,172400,157813680,7000,7000,7000,7000,0
20240626,172300,157813680,7000,7000,7000,7000,0
20240626,172200,157813680,7000,7000,7000,7000,0
20240626,172100,157813680,7000,7000,7000,7000,0
20240626,172000,157813680,7000,7000,7000,7000,0
20240626,171900,157813680,7000,7000,7000,7000,0
20240626,171800,157813680,7000,7000,7000,7000,0
20240626,171700,157813680,7000,7000,7000,7000,0
20240626,171600,157813680,7000,7000,7000,7000,0
20240626,171500,157813680,7000,7000,7000,7000,0
20240626,171400,157813680,7000,7000,7000,7000,531
20240626,171300,157813680,7000,7000,7000,7000,0
20240626,171200,157813680,7000,7000,7000,7000,0
20240626,171100,157813680,7000,7000,7000,7000,0
20240626,171000,157813680,7000,7000,7000,7000,0
20240626,170900,157813680,7000,7000,7000,7000,0
20240626,170800,157813680,7000,7000,7000,7000,0
20240626,170700,157813680,7000,7000,7000,7000,0
20240626,170600,157813680,7000,7000,7000,7000,0
20240626,170500,157813680,7000,7000,7000,7000,0
20240626,170400,157813680,7000,7000,7000,7000,0
20240626,170300,157813680,7000,7000,7000,7000,0
20240626,170200,157813680,7000,7000,7000,7000,0
20240626,170100,157813680,7000,7000,7000,7000,0
20240626,170000,157813680,7000,7000,7000,7000,0
20240626,165900,157813680,7000,7000,7000,7000,0
20240626,165800,157813680,7000,7000,7000,7000,0
20240626,165700,157813680,7000,7000,7000,7000,0
20240626,165600,157813680,7000,7000,7000,7000,0
20240626,165500,157813680,7000,7000,7000,7000,0
20240626,165400,157813680,7000,7000,7000,7000,0
20240626,165300,157813680,7000,7000,7000,7000,0
20240626,165200,157813680,7000,7000,7000,7000,0
20240626,165100,157813680,7000,7000,7000,7000,0
20240626,165000,157813680,7000,7000,7000,7000,0
20240626,164900,157813680,7000,7000,7000,7000,0
20240626,164800,157813680,7000,7000,7000,7000,0
20240626,164700,157813680,7000,7000,7000,7000,0
20240626,164600,157813680,7000,7000,7000,7000,0
20240626,164500,157813680,7000,7000,7000,7000,0
20240626,164400,157813680,7000,7000,7000,7000,531
20240626,164300,157813680,7000,7000,7000,7000,0
20240626,164200,157813680,7000,7000,7000,7000,0
20240626,164100,157813680,7000,7000,7000,7000,0
20240626,164000,157813680,7000,7000,7000,7000,0
20240626,163900,157813680,7000,7000,7000,7000,0
20240626,163800,157813680,7000,7000,7000,7000,0
20240626,163700,157813680,7000,7000,7000,7000,0
20240626,163600,157813680,7000,7000,7000,7000,0
20240626,163500,157813680,7000,7000,7000,7000,0
20240626,163400,157813680,7000,7000,7000,7000,0
20240626,163300,157813680,7000,7000,7000,7000,0
20240626,163200,157813680,7000,7000,7000,7000,0
20240626,163100,157813680,7000,7000,7000,7000,0
20240626,163000,157813680,7000,7000,7000,7000,0
20240626,162900,157813680,7000,7000,7000,7000,0
20240626,162800,157813680,7000,7000,7000,7000,0
20240626,162700,157813680,7000,7000,7000,7000,0
20240626,162600,157813680,7000,7000,7000,7000,0
20240626,162500,157813680,7000,7000,7000,7000,0
20240626,162400,157813680,7000,7000,7000,7000,0
20240626,162300,157813680,7000,7000,7000,7000,0
20240626,162200,157813680,7000,7000,7000,7000,0
20240626,162100,157813680,7000,7000,7000,7000,0
20240626,162000,157813680,7000,7000,7000,7000,0
20240626,161900,157813680,7000,7000,7000,7000,0
20240626,161800,157813680,7000,7000,7000,7000,0
20240626,161700,157813680,7000,7000,7000,7000,0
20240626,161600,157813680,7000,7000,7000,7000,0
20240626,161500,157813680,7000,7000,7000,7000,0
20240626,161400,157813680,7000,7000,7000,7000,531
20240626,161300,157813680,7000,7000,7000,7000,0
20240626,161200,157813680,7000,7000,7000,7000,0
20240626,161100,157813680,7000,7000,7000,7000,0
20240626,161000,157813680,7000,7000,7000,7000,0
20240626,160900,157813680,7000,7000,7000,7000,0
20240626,160800,157813680,7000,7000,7000,7000,0
20240626,160700,157813680,7000,7000,7000,7000,0
20240626,160600,157813680,7000,7000,7000,7000,0
20240626,160500,157813680,7000,7000,7000,7000,0
20240626,160400,157813680,7000,7000,7000,7000,0
20240626,160300,157813680,7000,7000,7000,7000,0
20240626,160200,157813680,7000,7000,7000,7000,0
20240626,160100,157813680,7000,7000,7000,7000,0
20240626,160000,157813680,7000,7000,7000,7000,0
20240626,155900,157813680,7000,7000,7000,7000,0
20240626,155800,157813680,7000,7000,7000,7000,0
20240626,155700,157813680,7000,7000,7000,7000,0
20240626,155600,157813680,7000,7000,7000,7000,0
20240626,155500,157813680,7000,7000,7000,7000,0
20240626,155400,157813680,7000,7000,7000,7000,0
20240626,155300,157813680,7000,7000,7000,7000,0
20240626,155200,157813680,7000,7000,7000,7000,0
20240626,155100,157813680,7000,7000,7000,7000,0
20240626,155000,157813680,7000,7000,7000,7000,0
20240626,154900,157813680,7000,7000,7000,7000,0
20240626,154800,157813680,7000,7000,7000,7000,0
20240626,154700,157813680,7000,7000,7000,7000,0
20240626,154600,157813680,7000,7000,7000,7000,0
20240626,154500,157813680,7000,7000,7000,7000,0
20240626,154400,157813680,7000,7000,7000,7000,531
20240626,154300,157813680,7000,7000,7000,7000,0
20240626,154200,157813680,7000,7000,7000,7000,0
20240626,154100,157813680,7000,7000,7000,7000,0
20240626,154000,157813680,7000,7000,7000,7000,0
20240626,153900,157813680,7000,7000,7000,7000,0
20240626,153800,157813680,7000,7000,7000,7000,0
20240626,153700,157813680,7000,7000,7000,7000,0
20240626,153600,157813680,7000,7000,7000,7000,0
20240626,153500,157813680,7000,7000,7000,7000,0
20240626,153400,157813680,7000,7000,7000,7000,0
20240626,153300,157813680,7000,7000,7000,7000,0
20240626,153200,157813680,7000,7000,7000,7000,0
20240626,153100,157813680,7000,7000,7000,7000,0
20240626,153000,157813680,7000,7000,7000,7000,531
20240626,152900,154096680,7000,7000,7000,7000,0
20240626,152800,154096680,7000,7000,7000,7000,0
20240626,152700,154096680,7000,7000,7000,7000,0
20240626,152600,154096680,7000,7000,7000,7000,0
20240626,152500,154096680,7000,7000,7000,7000,0
20240626,152400,154096680,7000,7000,7000,7000,0
20240626,152300,154096680,7000,7000,7000,7000,0
20240626,152200,154096680,7000,7000,7000,7000,0
20240626,152100,154096680,7000,7000,7000,7000,0
20240626,152000,154096680,7000,7000,7000,7000,0
20240626,151900,154096680,7000,7010,7010,7000,372
20240626,151800,151492580,7000,7000,7000,7000,0
20240626,151700,151492580,7000,7000,7000,7000,22
20240626,151600,151338580,7000,7000,7000,7000,331
20240626,151500,149021580,7000,7000,7000,7000,0
20240626,151400,149021580,7000,7010,7010,7000,20
20240626,151300,148881480,7000,7000,7000,7000,0
20240626,151200,148881480,7000,7000,7000,7000,31
20240626,151100,148664480,7000,7000,7000,7000,0
20240626,151000,148664480,7000,7010,7010,7000,27
20240626,150900,148475410,7000,7000,7000,7000,0
20240626,150800,148475410,7000,7000,7000,7000,0
20240626,150700,148475410,7000,7060,7060,7000,22
20240626,150600,148321290,7000,7060,7060,7000,3157
20240626,150500,126220960,7010,7010,7010,7010,65
20240626,150400,125765310,7010,7010,7010,7010,31
20240626,150300,125548000,7010,7010,7010,7010,0
20240626,150200,125548000,7010,7010,7010,7010,33
20240626,150100,125316670,7060,7060,7060,7060,1
20240626,150000,125309610,7010,7010,7010,7010,18
20240626,145900,125183430,7010,7060,7060,7010,20
20240626,145800,125043180,7010,7030,7030,7010,30
20240626,145700,124832620,7060,7060,7060,7060,0
20240626,145600,124832620,7060,7060,7060,7060,0
20240626,145500,124832620,7060,7060,7060,7060,3
20240626,145400,124811440,7080,7080,7080,7080,0
20240626,145300,124811440,7080,7080,7080,7080,0
20240626,145200,124811440,7080,7080,7080,7080,0
20240626,145100,124811440,7080,7080,7080,7080,0
20240626,145000,124811440,7080,7080,7080,7080,0
20240626,144900,124811440,7080,7080,7080,7080,0
20240626,144800,124811440,7080,7080,7080,7080,0
20240626,144700,124811440,7080,7080,7080,7080,0
20240626,144600,124811440,7080,7080,7080,7080,0
20240626,144500,124811440,7080,7040,7080,7040,10
20240626,144400,124740910,7020,7020,7020,7020,0
20240626,144300,124740910,7020,7020,7020,7020,112
20240626,144200,123954670,7000,7000,7000,7000,42
20240626,144100,123660670,7000,7000,7000,7000,14
20240626,144000,123562670,7000,7010,7010,7000,397
20240626,143900,120783110,7000,7000,7000,7000,0
20240626,143800,120783110,7000,7000,7000,7000,7
20240626,143700,120734110,7000,7000,7000,7000,18
20240626,143600,120608110,7020,7020,7020,7020,0
20240626,143500,120608110,7020,7020,7020,7020,0
20240626,143400,120608110,7020,7020,7020,7020,0
20240626,143300,120608110,7020,7020,7020,7020,0
20240626,143200,120608110,7020,7020,7020,7020,18
20240626,143100,120481750,7020,7020,7020,7020,0
20240626,143000,120481750,7020,7020,7020,7020,0
20240626,142900,120481750,7020,7020,7020,7020,0
20240626,142800,120481750,7020,7020,7020,7020,0
20240626,142700,120481750,7020,7020,7020,7020,0
20240626,142600,120481750,7020,7020,7020,7020,200
20240626,142500,119077750,7020,7040,7040,7020,6
20240626,142400,119035610,7020,7020,7020,7020,1
20240626,142300,119028590,7020,7020,7020,7020,0
20240626,142200,119028590,7020,7020,7020,7020,1
20240626,142100,119021570,7020,7020,7020,7020,0
20240626,142000,119021570,7020,7020,7020,7020,128
20240626,141900,118123010,6990,6990,6990,6990,0
20240626,141800,118123010,6990,6990,6990,6990,0
20240626,141700,118123010,6990,6990,6990,6990,686
20240626,141600,113327870,6990,6990,6990,6990,0
20240626,141500,113327870,6990,6990,6990,6990,110
20240626,141400,112558970,7000,7000,7000,7000,528
20240626,141300,108862970,6990,6990,6990,6990,229
20240626,141200,107262260,6990,6990,6990,6990,0
20240626,141100,107262260,6990,6990,6990,6990,66
20240626,141000,106800920,6990,6990,6990,6990,0
20240626,140900,106800920,6990,7000,7000,6990,379
20240626,140800,104149000,7000,7000,7000,7000,120
20240626,140700,103309000,7000,7010,7010,7000,500
20240626,140600,99804990,7010,7010,7010,7010,149
20240626,140500,98760500,7020,7020,7020,7020,1
20240626,140400,98753480,7030,7030,7030,7030,0
20240626,140300,98753480,7030,7030,7030,7030,1
20240626,140200,98746450,7080,7080,7080,7080,0
20240626,140100,98746450,7080,7080,7080,7080,0
20240626,140000,98746450,7080,7080,7080,7080,0
20240626,135900,98746450,7080,7080,7080,7080,0
20240626,135800,98746450,7080,7080,7080,7080,0
20240626,135700,98746450,7080,7080,7080,7080,0
20240626,135600,98746450,7080,7080,7080,7080,0
20240626,135500,98746450,7080,7050,7080,7050,6
20240626,135400,98704060,7020,7020,7020,7020,135
20240626,135300,97756360,7020,7020,7020,7020,0
20240626,135200,97756360,7020,7020,7020,7020,0
20240626,135100,97756360,7020,7020,7020,7020,0
20240626,135000,97756360,7020,7010,7020,7000,123
20240626,134900,96893100,7020,7020,7020,7010,707
20240626,134800,91932430,7020,7020,7020,7020,30
20240626,134700,91721830,7020,7070,7070,7020,21
20240626,134600,91574360,7020,7020,7020,7020,20
20240626,134500,91433960,7070,7020,7070,7020,21
20240626,134400,91286490,7020,7020,7020,7020,0
20240626,134300,91286490,7020,7020,7020,7020,7
20240626,134200,91237350,7020,7020,7020,7020,10
20240626,134100,91167150,7020,7020,7020,7020,11
20240626,134000,91089930,7020,7020,7020,7020,0
20240626,133900,91089930,7020,7020,7020,7020,12
20240626,133800,91005690,7020,7020,7020,7020,26
20240626,133700,90823170,7020,7030,7030,7020,18
20240626,133600,90696760,7070,7070,7070,7070,0
20240626,133500,90696760,7070,7070,7070,7070,11
20240626,133400,90618990,7020,7020,7020,7020,0
20240626,133300,90618990,7020,7020,7020,7020,31
20240626,133200,90401370,7020,7020,7020,7020,0
20240626,133100,90401370,7020,7020,7020,7020,165
20240626,133000,89243070,7020,7030,7030,7020,32
20240626,132900,89018130,7030,7030,7030,7030,0
20240626,132800,89018130,7030,7030,7030,7030,0
20240626,132700,89018130,7030,7030,7030,7030,0
20240626,132600,89018130,7030,7030,7030,7030,0
20240626,132500,89018130,7030,7030,7030,7030,0
20240626,132400,89018130,7030,7040,7040,7030,1000
20240626,132300,81986130,7070,7070,7070,7070,40
20240626,132200,81703330,7070,7070,7070,7070,0
20240626,132100,81703330,7070,7070,7070,7070,0
20240626,132000,81703330,7070,7070,7070,7070,0
20240626,131900,81703330,7070,7070,7070,7070,0
20240626,131800,81703330,7070,7070,7070,7070,0
20240626,131700,81703330,7070,7070,7070,7070,0
20240626,131600,81703330,7070,7070,7070,7070,0
20240626,131500,81703330,7070,7070,7070,7070,3
20240626,131400,81682120,7020,7070,7070,7020,2200
20240626,131300,66207280,7070,7070,7070,7070,0
20240626,131200,66207280,7070,7070,7070,7070,250
20240626,131100,64439780,7070,7070,7070,7070,0
20240626,131000,64439780,7070,7070,7070,7070,0
20240626,130900,64439780,7070,7070,7070,7070,0
20240626,130800,64439780,7070,7070,7070,7070,0
20240626,130700,64439780,7070,7070,7070,7070,1
20240626,130600,64432710,7070,7070,7070,7070,0
20240626,130500,64432710,7070,7070,7070,7070,5
20240626,130400,64397360,7060,7060,7060,7060,0
20240626,130300,64397360,7060,7060,7060,7060,0
20240626,130200,64397360,7060,7060,7060,7060,0
20240626,130100,64397360,7060,7060,7060,7060,0
20240626,130000,64397360,7060,7060,7060,7060,0
20240626,125900,64397360,7060,7060,7060,7060,0
20240626,125800,64397360,7060,7060,7060,7060,58
20240626,125700,63987880,7060,7060,7060,7060,0
20240626,125600,63987880,7060,7060,7060,7060,1
20240626,125500,63980820,7060,7060,7060,7060,0
20240626,125400,63980820,7060,7060,7060,7060,0
20240626,125300,63980820,7060,7060,7060,7060,0
20240626,125200,63980820,7060,7060,7060,7060,0
20240626,125100,63980820,7060,7060,7060,7060,0
20240626,125000,63980820,7060,7060,7060,7060,28
20240626,124900,63783140,7060,7060,7060,7060,0
20240626,124800,63783140,7060,7060,7060,7060,267
20240626,124700,61898120,7060,7060,7060,7060,0
20240626,124600,61898120,7060,7060,7060,7060,0
20240626,124500,61898120,7060,7060,7060,7060,0
20240626,124400,61898120,7060,7060,7060,7060,16
20240626,124300,61785160,7070,7070,7070,7070,3
20240626,124200,61763950,7070,7060,7070,7060,2
20240626,124100,61749820,7070,7070,7070,7070,0
20240626,124000,61749820,7070,7060,7070,7060,6
20240626,123900,61707440,7060,7060,7060,7060,0
20240626,123800,61707440,7060,7060,7060,7060,0
20240626,123700,61707440,7060,7060,7060,7060,2
20240626,123600,61693320,7060,7060,7060,7060,0
20240626,123500,61693320,7060,7060,7060,7060,2
20240626,123400,61679200,7060,7060,7060,7060,0
20240626,123300,61679200,7060,7060,7060,7060,8
20240626,123200,61622720,7060,7060,7060,7060,0
20240626,123100,61622720,7060,7060,7060,7060,34
20240626,123000,61382680,7060,7060,7060,7060,0
20240626,122900,61382680,7060,7060,7060,7060,50
20240626,122800,61029680,7070,7070,7070,7070,100
20240626,122700,60322680,7070,7070,7070,7070,0
20240626,122600,60322680,7070,7070,7070,7070,0
20240626,122500,60322680,7070,7070,7070,7070,0
20240626,122400,60322680,7070,7070,7070,7070,0
20240626,122300,60322680,7070,7070,7070,7070,0
20240626,122200,60322680,7070,7070,7070,7070,0
20240626,122100,60322680,7070,7070,7070,7070,0
20240626,122000,60322680,7070,7070,7070,7070,0
20240626,121900,60322680,7070,7070,7070,7070,257
20240626,121800,58505690,7070,7080,7080,7070,1409
20240626,121700,48543910,7080,7080,7080,7080,16
20240626,121600,48430630,7080,7080,7080,7080,3
20240626,121500,48409390,7090,7090,7090,7090,0
20240626,121400,48409390,7090,7090,7090,7090,0
20240626,121300,48409390,7090,7090,7090,7090,0
20240626,121200,48409390,7090,7090,7090,7090,0
20240626,121100,48409390,7090,7090,7090,7090,0
20240626,121000,48409390,7090,7090,7090,7090,142
20240626,120900,47402610,7090,7090,7090,7090,0
20240626,120800,47402610,7090,7090,7090,7090,0
20240626,120700,47402610,7090,7090,7090,7090,0
20240626,120600,47402610,7090,7090,7090,7090,0
20240626,120500,47402610,7090,7090,7090,7090,0
20240626,120400,47402610,7090,7090,7090,7090,0
20240626,120300,47402610,7090,7090,7090,7090,0
20240626,120200,47402610,7090,7090,7090,7090,0
20240626,120100,47402610,7090,7090,7090,7090,0
20240626,120000,47402610,7090,7090,7090,7090,0
20240626,115900,47402610,7090,7090,7090,7090,0
20240626,115800,47402610,7090,7090,7090,7090,0
20240626,115700,47402610,7090,7090,7090,7090,0
20240626,115600,47402610,7090,7090,7090,7090,0
20240626,115500,47402610,7090,7090,7090,7090,0
20240626,115400,47402610,7090,7090,7090,7090,1
20240626,115300,47395520,7080,7080,7080,7080,12
20240626,115200,47310560,7080,7080,7080,7080,0
20240626,115100,47310560,7080,7080,7080,7080,0
20240626,115000,47310560,7080,7080,7080,7080,10
20240626,114900,47239760,7090,7090,7090,7090,0
20240626,114800,47239760,7090,7090,7090,7090,0
20240626,114700,47239760,7090,7090,7090,7090,0
20240626,114600,47239760,7090,7090,7090,7090,0
20240626,114500,47239760,7090,7090,7090,7090,0
20240626,114400,47239760,7090,7090,7090,7090,0
20240626,114300,47239760,7090,7090,7090,7090,0
20240626,114200,47239760,7090,7090,7090,7090,11
20240626,114100,47161770,7090,7090,7090,7090,0
20240626,114000,47161770,7090,7090,7090,7090,0
20240626,113900,47161770,7090,7090,7090,7090,0
20240626,113800,47161770,7090,7090,7090,7090,0
20240626,113700,47161770,7090,7090,7090,7090,0
20240626,113600,47161770,7090,7090,7090,7090,0
20240626,113500,47161770,7090,7090,7090,7090,0
20240626,113400,47161770,7090,7090,7090,7090,2
20240626,113300,47147590,7090,7090,7090,7090,0
20240626,113200,47147590,7090,7090,7090,7090,0
20240626,113100,47147590,7090,7090,7090,7090,2
20240626,113000,47133410,7090,7090,7090,7090,0
20240626,112900,47133410,7090,7090,7090,7090,0
20240626,112800,47133410,7090,7090,7090,7090,0
20240626,112700,47133410,7090,7090,7090,7090,0
20240626,112600,47133410,7090,7090,7090,7090,0
20240626,112500,47133410,7090,7090,7090,7090,0
20240626,112400,47133410,7090,7090,7090,7090,0
20240626,112300,47133410,7090,7090,7090,7090,5
20240626,112200,47097960,7090,7090,7090,7090,0
20240626,112100,47097960,7090,7090,7090,7090,320
20240626,112000,44829160,7090,7090,7090,7090,0
20240626,111900,44829160,7090,7090,7090,7090,8
20240626,111800,44772440,7090,7090,7090,7090,10
20240626,111700,44701540,7070,7070,7070,7070,0
20240626,111600,44701540,7070,7070,7070,7070,28
20240626,111500,44503580,7070,7070,7070,7070,100
20240626,111400,43796580,7070,7070,7070,7070,30
20240626,111300,43584480,7040,7060,7060,7040,200
20240626,111200,42175140,7070,7070,7070,7070,0
20240626,111100,42175140,7070,7070,7070,7070,0
20240626,111000,42175140,7070,7070,7070,7070,0
20240626,110900,42175140,7070,7070,7070,7070,0
20240626,110800,42175140,7070,7070,7070,7070,0
20240626,110700,42175140,7070,7070,7070,7070,0
20240626,110600,42175140,7070,7070,7070,7070,4
20240626,110500,42146860,7070,7070,7070,7070,0
20240626,110400,42146860,7070,7070,7070,7070,0
20240626,110300,42146860,7070,7070,7070,7070,0
20240626,110200,42146860,7070,7070,7070,7070,0
20240626,110100,42146860,7070,7070,7070,7070,0
20240626,110000,42146860,7070,7070,7070,7070,705
20240626,105900,37162510,7080,7080,7080,7080,15
20240626,105800,37056310,7090,7090,7090,7090,0
20240626,105700,37056310,7090,7090,7090,7090,0
20240626,105600,37056310,7090,7090,7090,7090,0
20240626,105500,37056310,7090,7090,7090,7090,5
20240626,105400,37020860,7090,7090,7090,7090,0
20240626,105300,37020860,7090,7090,7090,7090,0
20240626,105200,37020860,7090,7090,7090,7090,1
20240626,105100,37013770,7080,7080,7080,7080,25
20240626,105000,36836770,7070,7070,7070,7070,427
20240626,104900,33817880,7060,7070,7070,7060,101
20240626,104800,33104810,7070,7070,7070,7070,1
20240626,104700,33097740,7070,7070,7070,7070,0
20240626,104600,33097740,7070,7070,7070,7070,40
20240626,104500,32814940,7070,7070,7070,7070,0
20240626,104400,32814940,7070,7070,7070,7070,0
20240626,104300,32814940,7070,7070,7070,7070,0
20240626,104200,32814940,7070,7070,7070,7070,1
20240626,104100,32807870,7070,7070,7070,7070,0
20240626,104000,32807870,7070,7070,7070,7070,0
20240626,103900,32807870,7070,7070,7070,7070,28
20240626,103800,32609910,7070,7070,7070,7070,1
20240626,103700,32602840,7070,7070,7070,7070,0
20240626,103600,32602840,7070,7070,7070,7070,0
20240626,103500,32602840,7070,7070,7070,7070,0
20240626,103400,32602840,7070,7070,7070,7070,0
20240626,103300,32602840,7070,7070,7070,7070,1
20240626,103200,32595770,7070,7070,7070,7070,0
20240626,103100,32595770,7070,7070,7070,7070,0
20240626,103000,32595770,7070,7070,7070,7070,2
20240626,102900,32581630,7060,7060,7060,7060,0
20240626,102800,32581630,7060,7060,7060,7060,200
20240626,102700,31169630,7070,7070,7070,7070,0
20240626,102600,31169630,7070,7070,7070,7070,10
20240626,102500,31098930,7070,7070,7070,7070,0
20240626,102400,31098930,7070,7070,7070,7070,25
20240626,102300,30922180,7070,7070,7070,7070,0
20240626,102200,30922180,7070,7070,7070,7070,0
20240626,102100,30922180,7070,7070,7070,7070,0
20240626,102000,30922180,7070,7070,7070,7070,0
20240626,101900,30922180,7070,7060,7070,7060,8
20240626,101800,30865650,7060,7060,7060,7060,0
20240626,101700,30865650,7060,7060,7060,7060,0
20240626,101600,30865650,7060,7060,7060,7060,50
20240626,101500,30512650,7060,7060,7060,7060,0
20240626,101400,30512650,7060,7060,7060,7060,0
20240626,101300,30512650,7060,7060,7060,7060,50
20240626,101200,30159650,7060,7060,7060,7060,0
20240626,101100,30159650,7060,7060,7060,7060,20
20240626,101000,30018450,7060,7060,7060,7060,0
20240626,100900,30018450,7060,7060,7060,7060,0
20240626,100800,30018450,7060,7060,7060,7060,0
20240626,100700,30018450,7060,7080,7080,7060,20
20240626,100600,29877020,7090,7090,7090,7090,2
20240626,100500,29862840,7090,7090,7090,7090,0
20240626,100400,29862840,7090,7090,7090,7090,0
20240626,100300,29862840,7090,7090,7090,7090,0
20240626,100200,29862840,7090,7090,7090,7090,11
20240626,100100,29784850,7090,7090,7090,7090,0
20240626,100000,29784850,7090,7090,7090,7090,0
20240626,095900,29784850,7090,7090,7090,7090,0
20240626,095800,29784850,7090,7090,7090,7090,1
20240626,095700,29777760,7090,7090,7090,7090,0
20240626,095600,29777760,7090,7090,7090,7090,1
20240626,095500,29770670,7090,7090,7090,7090,1
20240626,095400,29763580,7090,7090,7090,7090,0
20240626,095300,29763580,7090,7090,7090,7090,0
20240626,095200,29763580,7090,7090,7090,7090,0
20240626,095100,29763580,7090,7090,7090,7090,0
20240626,095000,29763580,7090,7090,7090,7090,0
20240626,094900,29763580,7090,7090,7090,7090,0
20240626,094800,29763580,7090,7090,7090,7090,0
20240626,094700,29763580,7090,7090,7090,7090,0
20240626,094600,29763580,7090,7090,7090,7090,0
20240626,094500,29763580,7090,7090,7090,7090,0
20240626,094400,29763580,7090,7110,7110,7020,2191
20240626,094300,14326210,7120,7120,7120,7120,1022
20240626,094200,7049570,7120,7120,7120,7120,0
20240626,094100,7049570,7120,7120,7120,7120,5
20240626,094000,7013970,7120,7120,7120,7120,3
20240626,093900,6992610,7090,7090,7090,7090,0
20240626,093800,6992610,7090,7090,7090,7090,1
20240626,093700,6985520,7100,7100,7100,7100,0
20240626,093600,6985520,7100,7120,7120,7100,95
20240626,093500,6310990,7110,7110,7110,7110,1
20240626,093400,6303880,7110,7110,7110,7110,31
20240626,093300,6083470,7110,7110,7110,7110,4
20240626,093200,6055030,7110,7110,7110,7110,4
20240626,093100,6026590,7110,7110,7110,7110,0
20240626,093000,6026590,7110,7110,7110,7110,1
20240626,092900,6019480,7110,7110,7110,7110,120
20240626,092800,5166280,7120,7120,7120,7120,1
20240626,092700,5159160,7120,7120,7120,7120,30
20240626,092600,4945560,7120,7120,7120,7120,0
20240626,092500,4945560,7120,7120,7120,7120,1
20240626,092400,4938440,7120,7120,7120,7120,1
20240626,092300,4931320,7110,7110,7110,7110,42
20240626,092200,4632700,7110,7110,7110,7110,0
20240626,092100,4632700,7110,7110,7110,7110,0
20240626,092000,4632700,7110,7110,7110,7110,10
20240626,091900,4561600,7110,7110,7110,7110,0
20240626,091800,4561600,7110,7100,7110,7100,392
20240626,091700,1778380,7100,7080,7100,7080,25
20240626,091600,1601160,7080,7060,7080,7060,96
20240626,091500,923280,7060,7060,7060,7060,0
20240626,091400,923280,7060,7060,7060,7060,0
20240626,091300,923280,7060,7060,7060,7060,0
20240626,091200,923280,7060,7060,7060,7060,0
20240626,091100,923280,7060,7110,7110,7060,4
20240626,091000,894940,7110,7110,7110,7110,4
20240626,090900,866500,7110,7110,7110,7110,0
20240626,090800,866500,7110,7110,7110,7110,2
20240626,090700,852280,7110,7110,7110,7110,0
20240626,090600,852280,7110,7110,7110,7110,10
20240626,090500,781180,7110,7100,7110,7100,21
20240626,090400,632000,7090,7090,7090,7090,1
20240626,090300,624910,7090,7090,7090,7090,0
20240626,090200,624910,7090,7090,7090,7090,0
20240626,090100,624910,7090,7080,7090,7080,2
20240626,090000,610740,7020,7020,7020,7020,87