KissMeData/318160/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,211500,198122020,4125,4125,4125,4125,597
20240626,211400,198122020,4125,4125,4125,4125,0
20240626,211300,198122020,4125,4125,4125,4125,0
20240626,211200,198122020,4125,4125,4125,4125,0
20240626,211100,198122020,4125,4125,4125,4125,0
20240626,211000,198122020,4125,4125,4125,4125,0
20240626,210900,198122020,4125,4125,4125,4125,0
20240626,210800,198122020,4125,4125,4125,4125,0
20240626,210700,198122020,4125,4125,4125,4125,0
20240626,210600,198122020,4125,4125,4125,4125,0
20240626,210500,198122020,4125,4125,4125,4125,0
20240626,210400,198122020,4125,4125,4125,4125,0
20240626,210300,198122020,4125,4125,4125,4125,0
20240626,210200,198122020,4125,4125,4125,4125,0
20240626,210100,198122020,4125,4125,4125,4125,0
20240626,210000,198122020,4125,4125,4125,4125,0
20240626,205900,198122020,4125,4125,4125,4125,0
20240626,205800,198122020,4125,4125,4125,4125,0
20240626,205700,198122020,4125,4125,4125,4125,0
20240626,205600,198122020,4125,4125,4125,4125,0
20240626,205500,198122020,4125,4125,4125,4125,0
20240626,205400,198122020,4125,4125,4125,4125,0
20240626,205300,198122020,4125,4125,4125,4125,0
20240626,205200,198122020,4125,4125,4125,4125,0
20240626,205100,198122020,4125,4125,4125,4125,0
20240626,205000,198122020,4125,4125,4125,4125,0
20240626,204900,198122020,4125,4125,4125,4125,0
20240626,204800,198122020,4125,4125,4125,4125,0
20240626,204700,198122020,4125,4125,4125,4125,0
20240626,204600,198122020,4125,4125,4125,4125,0
20240626,204500,198122020,4125,4125,4125,4125,597
20240626,204400,198122020,4125,4125,4125,4125,0
20240626,204300,198122020,4125,4125,4125,4125,0
20240626,204200,198122020,4125,4125,4125,4125,0
20240626,204100,198122020,4125,4125,4125,4125,0
20240626,204000,198122020,4125,4125,4125,4125,0
20240626,203900,198122020,4125,4125,4125,4125,0
20240626,203800,198122020,4125,4125,4125,4125,0
20240626,203700,198122020,4125,4125,4125,4125,0
20240626,203600,198122020,4125,4125,4125,4125,0
20240626,203500,198122020,4125,4125,4125,4125,0
20240626,203400,198122020,4125,4125,4125,4125,0
20240626,203300,198122020,4125,4125,4125,4125,0
20240626,203200,198122020,4125,4125,4125,4125,0
20240626,203100,198122020,4125,4125,4125,4125,0
20240626,203000,198122020,4125,4125,4125,4125,0
20240626,202900,198122020,4125,4125,4125,4125,0
20240626,202800,198122020,4125,4125,4125,4125,0
20240626,202700,198122020,4125,4125,4125,4125,0
20240626,202600,198122020,4125,4125,4125,4125,0
20240626,202500,198122020,4125,4125,4125,4125,0
20240626,202400,198122020,4125,4125,4125,4125,0
20240626,202300,198122020,4125,4125,4125,4125,0
20240626,202200,198122020,4125,4125,4125,4125,0
20240626,202100,198122020,4125,4125,4125,4125,0
20240626,202000,198122020,4125,4125,4125,4125,0
20240626,201900,198122020,4125,4125,4125,4125,0
20240626,201800,198122020,4125,4125,4125,4125,0
20240626,201700,198122020,4125,4125,4125,4125,0
20240626,201600,198122020,4125,4125,4125,4125,0
20240626,201500,198122020,4125,4125,4125,4125,597
20240626,201400,198122020,4125,4125,4125,4125,0
20240626,201300,198122020,4125,4125,4125,4125,0
20240626,201200,198122020,4125,4125,4125,4125,0
20240626,201100,198122020,4125,4125,4125,4125,0
20240626,201000,198122020,4125,4125,4125,4125,0
20240626,200900,198122020,4125,4125,4125,4125,0
20240626,200800,198122020,4125,4125,4125,4125,0
20240626,200700,198122020,4125,4125,4125,4125,0
20240626,200600,198122020,4125,4125,4125,4125,0
20240626,200500,198122020,4125,4125,4125,4125,0
20240626,200400,198122020,4125,4125,4125,4125,0
20240626,200300,198122020,4125,4125,4125,4125,0
20240626,200200,198122020,4125,4125,4125,4125,0
20240626,200100,198122020,4125,4125,4125,4125,0
20240626,200000,198122020,4125,4125,4125,4125,0
20240626,195900,198122020,4125,4125,4125,4125,0
20240626,195800,198122020,4125,4125,4125,4125,0
20240626,195700,198122020,4125,4125,4125,4125,0
20240626,195600,198122020,4125,4125,4125,4125,0
20240626,195500,198122020,4125,4125,4125,4125,0
20240626,195400,198122020,4125,4125,4125,4125,0
20240626,195300,198122020,4125,4125,4125,4125,0
20240626,195200,198122020,4125,4125,4125,4125,0
20240626,195100,198122020,4125,4125,4125,4125,0
20240626,195000,198122020,4125,4125,4125,4125,0
20240626,194900,198122020,4125,4125,4125,4125,0
20240626,194800,198122020,4125,4125,4125,4125,0
20240626,194700,198122020,4125,4125,4125,4125,0
20240626,194600,198122020,4125,4125,4125,4125,0
20240626,194500,198122020,4125,4125,4125,4125,597
20240626,194400,198122020,4125,4125,4125,4125,0
20240626,194300,198122020,4125,4125,4125,4125,0
20240626,194200,198122020,4125,4125,4125,4125,0
20240626,194100,198122020,4125,4125,4125,4125,0
20240626,194000,198122020,4125,4125,4125,4125,0
20240626,193900,198122020,4125,4125,4125,4125,0
20240626,193800,198122020,4125,4125,4125,4125,0
20240626,193700,198122020,4125,4125,4125,4125,0
20240626,193600,198122020,4125,4125,4125,4125,0
20240626,193500,198122020,4125,4125,4125,4125,0
20240626,193400,198122020,4125,4125,4125,4125,0
20240626,193300,198122020,4125,4125,4125,4125,0
20240626,193200,198122020,4125,4125,4125,4125,0
20240626,193100,198122020,4125,4125,4125,4125,0
20240626,193000,198122020,4125,4125,4125,4125,0
20240626,192900,198122020,4125,4125,4125,4125,0
20240626,192800,198122020,4125,4125,4125,4125,0
20240626,192700,198122020,4125,4125,4125,4125,0
20240626,192600,198122020,4125,4125,4125,4125,0
20240626,192500,198122020,4125,4125,4125,4125,0
20240626,192400,198122020,4125,4125,4125,4125,0
20240626,192300,198122020,4125,4125,4125,4125,0
20240626,192200,198122020,4125,4125,4125,4125,0
20240626,192100,198122020,4125,4125,4125,4125,0
20240626,192000,198122020,4125,4125,4125,4125,0
20240626,191900,198122020,4125,4125,4125,4125,0
20240626,191800,198122020,4125,4125,4125,4125,0
20240626,191700,198122020,4125,4125,4125,4125,0
20240626,191600,198122020,4125,4125,4125,4125,0
20240626,191500,198122020,4125,4125,4125,4125,597
20240626,191400,198122020,4125,4125,4125,4125,0
20240626,191300,198122020,4125,4125,4125,4125,0
20240626,191200,198122020,4125,4125,4125,4125,0
20240626,191100,198122020,4125,4125,4125,4125,0
20240626,191000,198122020,4125,4125,4125,4125,0
20240626,190900,198122020,4125,4125,4125,4125,0
20240626,190800,198122020,4125,4125,4125,4125,0
20240626,190700,198122020,4125,4125,4125,4125,0
20240626,190600,198122020,4125,4125,4125,4125,0
20240626,190500,198122020,4125,4125,4125,4125,0
20240626,190400,198122020,4125,4125,4125,4125,0
20240626,190300,198122020,4125,4125,4125,4125,0
20240626,190200,198122020,4125,4125,4125,4125,0
20240626,190100,198122020,4125,4125,4125,4125,0
20240626,190000,198122020,4125,4125,4125,4125,0
20240626,185900,198122020,4125,4125,4125,4125,0
20240626,185800,198122020,4125,4125,4125,4125,0
20240626,185700,198122020,4125,4125,4125,4125,0
20240626,185600,198122020,4125,4125,4125,4125,0
20240626,185500,198122020,4125,4125,4125,4125,0
20240626,185400,198122020,4125,4125,4125,4125,0
20240626,185300,198122020,4125,4125,4125,4125,0
20240626,185200,198122020,4125,4125,4125,4125,0
20240626,185100,198122020,4125,4125,4125,4125,0
20240626,185000,198122020,4125,4125,4125,4125,0
20240626,184900,198122020,4125,4125,4125,4125,0
20240626,184800,198122020,4125,4125,4125,4125,0
20240626,184700,198122020,4125,4125,4125,4125,0
20240626,184600,198122020,4125,4125,4125,4125,0
20240626,184500,198122020,4125,4125,4125,4125,597
20240626,184400,198122020,4125,4125,4125,4125,0
20240626,184300,198122020,4125,4125,4125,4125,0
20240626,184200,198122020,4125,4125,4125,4125,0
20240626,184100,198122020,4125,4125,4125,4125,0
20240626,184000,198122020,4125,4125,4125,4125,0
20240626,183900,198122020,4125,4125,4125,4125,0
20240626,183800,198122020,4125,4125,4125,4125,0
20240626,183700,198122020,4125,4125,4125,4125,0
20240626,183600,198122020,4125,4125,4125,4125,0
20240626,183500,198122020,4125,4125,4125,4125,0
20240626,183400,198122020,4125,4125,4125,4125,0
20240626,183300,198122020,4125,4125,4125,4125,0
20240626,183200,198122020,4125,4125,4125,4125,0
20240626,183100,198122020,4125,4125,4125,4125,0
20240626,183000,198122020,4125,4125,4125,4125,0
20240626,182900,198122020,4125,4125,4125,4125,0
20240626,182800,198122020,4125,4125,4125,4125,0
20240626,182700,198122020,4125,4125,4125,4125,0
20240626,182600,198122020,4125,4125,4125,4125,0
20240626,182500,198122020,4125,4125,4125,4125,0
20240626,182400,198122020,4125,4125,4125,4125,0
20240626,182300,198122020,4125,4125,4125,4125,0
20240626,182200,198122020,4125,4125,4125,4125,0
20240626,182100,198122020,4125,4125,4125,4125,0
20240626,182000,198122020,4125,4125,4125,4125,0
20240626,181900,198122020,4125,4125,4125,4125,0
20240626,181800,198122020,4125,4125,4125,4125,0
20240626,181700,198122020,4125,4125,4125,4125,0
20240626,181600,198122020,4125,4125,4125,4125,0
20240626,181500,198122020,4125,4125,4125,4125,597
20240626,181400,198122020,4125,4125,4125,4125,0
20240626,181300,198122020,4125,4125,4125,4125,0
20240626,181200,198122020,4125,4125,4125,4125,0
20240626,181100,198122020,4125,4125,4125,4125,0
20240626,181000,198122020,4125,4125,4125,4125,0
20240626,180900,198122020,4125,4125,4125,4125,0
20240626,180800,198122020,4125,4125,4125,4125,0
20240626,180700,198122020,4125,4125,4125,4125,0
20240626,180600,198122020,4125,4125,4125,4125,0
20240626,180500,198122020,4125,4125,4125,4125,0
20240626,180400,198122020,4125,4125,4125,4125,0
20240626,180300,198122020,4125,4125,4125,4125,0
20240626,180200,198122020,4125,4125,4125,4125,0
20240626,180100,198122020,4125,4125,4125,4125,0
20240626,180000,198122020,4125,4125,4125,4125,0
20240626,175900,198122020,4125,4125,4125,4125,0
20240626,175800,198122020,4125,4125,4125,4125,0
20240626,175700,198122020,4125,4125,4125,4125,0
20240626,175600,198122020,4125,4125,4125,4125,0
20240626,175500,198122020,4125,4125,4125,4125,0
20240626,175400,198122020,4125,4125,4125,4125,0
20240626,175300,198122020,4125,4125,4125,4125,0
20240626,175200,198122020,4125,4125,4125,4125,0
20240626,175100,198122020,4125,4125,4125,4125,0
20240626,175000,198122020,4125,4125,4125,4125,0
20240626,174900,198122020,4125,4125,4125,4125,0
20240626,174800,198122020,4125,4125,4125,4125,0
20240626,174700,198122020,4125,4125,4125,4125,0
20240626,174600,198122020,4125,4125,4125,4125,0
20240626,174500,198122020,4125,4125,4125,4125,597
20240626,174400,198122020,4125,4125,4125,4125,0
20240626,174300,198122020,4125,4125,4125,4125,0
20240626,174200,198122020,4125,4125,4125,4125,0
20240626,174100,198122020,4125,4125,4125,4125,0
20240626,174000,198122020,4125,4125,4125,4125,0
20240626,173900,198122020,4125,4125,4125,4125,0
20240626,173800,198122020,4125,4125,4125,4125,0
20240626,173700,198122020,4125,4125,4125,4125,0
20240626,173600,198122020,4125,4125,4125,4125,0
20240626,173500,198122020,4125,4125,4125,4125,0
20240626,173400,198122020,4125,4125,4125,4125,0
20240626,173300,198122020,4125,4125,4125,4125,0
20240626,173200,198122020,4125,4125,4125,4125,0
20240626,173100,198122020,4125,4125,4125,4125,0
20240626,173000,198122020,4125,4125,4125,4125,0
20240626,172900,198122020,4125,4125,4125,4125,0
20240626,172800,198122020,4125,4125,4125,4125,0
20240626,172700,198122020,4125,4125,4125,4125,0
20240626,172600,198122020,4125,4125,4125,4125,0
20240626,172500,198122020,4125,4125,4125,4125,0
20240626,172400,198122020,4125,4125,4125,4125,0
20240626,172300,198122020,4125,4125,4125,4125,0
20240626,172200,198122020,4125,4125,4125,4125,0
20240626,172100,198122020,4125,4125,4125,4125,0
20240626,172000,198122020,4125,4125,4125,4125,0
20240626,171900,198122020,4125,4125,4125,4125,0
20240626,171800,198122020,4125,4125,4125,4125,0
20240626,171700,198122020,4125,4125,4125,4125,0
20240626,171600,198122020,4125,4125,4125,4125,0
20240626,171500,198122020,4125,4125,4125,4125,597
20240626,171400,198122020,4125,4125,4125,4125,0
20240626,171300,198122020,4125,4125,4125,4125,0
20240626,171200,198122020,4125,4125,4125,4125,0
20240626,171100,198122020,4125,4125,4125,4125,0
20240626,171000,198122020,4125,4125,4125,4125,0
20240626,170900,198122020,4125,4125,4125,4125,0
20240626,170800,198122020,4125,4125,4125,4125,0
20240626,170700,198122020,4125,4125,4125,4125,0
20240626,170600,198122020,4125,4125,4125,4125,0
20240626,170500,198122020,4125,4125,4125,4125,0
20240626,170400,198122020,4125,4125,4125,4125,0
20240626,170300,198122020,4125,4125,4125,4125,0
20240626,170200,198122020,4125,4125,4125,4125,0
20240626,170100,198122020,4125,4125,4125,4125,0
20240626,170000,198122020,4125,4125,4125,4125,0
20240626,165900,198122020,4125,4125,4125,4125,0
20240626,165800,198122020,4125,4125,4125,4125,0
20240626,165700,198122020,4125,4125,4125,4125,0
20240626,165600,198122020,4125,4125,4125,4125,0
20240626,165500,198122020,4125,4125,4125,4125,0
20240626,165400,198122020,4125,4125,4125,4125,0
20240626,165300,198122020,4125,4125,4125,4125,0
20240626,165200,198122020,4125,4125,4125,4125,0
20240626,165100,198122020,4125,4125,4125,4125,0
20240626,165000,198122020,4125,4125,4125,4125,0
20240626,164900,198122020,4125,4125,4125,4125,0
20240626,164800,198122020,4125,4125,4125,4125,0
20240626,164700,198122020,4125,4125,4125,4125,0
20240626,164600,198122020,4125,4125,4125,4125,0
20240626,164500,198122020,4125,4125,4125,4125,597
20240626,164400,198122020,4125,4125,4125,4125,0
20240626,164300,198122020,4125,4125,4125,4125,0
20240626,164200,198122020,4125,4125,4125,4125,0
20240626,164100,198122020,4125,4125,4125,4125,0
20240626,164000,198122020,4125,4125,4125,4125,0
20240626,163900,198122020,4125,4125,4125,4125,0
20240626,163800,198122020,4125,4125,4125,4125,0
20240626,163700,198122020,4125,4125,4125,4125,0
20240626,163600,198122020,4125,4125,4125,4125,0
20240626,163500,198122020,4125,4125,4125,4125,0
20240626,163400,198122020,4125,4125,4125,4125,0
20240626,163300,198122020,4125,4125,4125,4125,0
20240626,163200,198122020,4125,4125,4125,4125,0
20240626,163100,198122020,4125,4125,4125,4125,0
20240626,163000,198122020,4125,4125,4125,4125,0
20240626,162900,198122020,4125,4125,4125,4125,0
20240626,162800,198122020,4125,4125,4125,4125,0
20240626,162700,198122020,4125,4125,4125,4125,0
20240626,162600,198122020,4125,4125,4125,4125,0
20240626,162500,198122020,4125,4125,4125,4125,0
20240626,162400,198122020,4125,4125,4125,4125,0
20240626,162300,198122020,4125,4125,4125,4125,0
20240626,162200,198122020,4125,4125,4125,4125,0
20240626,162100,198122020,4125,4125,4125,4125,0
20240626,162000,198122020,4125,4125,4125,4125,0
20240626,161900,198122020,4125,4125,4125,4125,0
20240626,161800,198122020,4125,4125,4125,4125,0
20240626,161700,198122020,4125,4125,4125,4125,0
20240626,161600,198122020,4125,4125,4125,4125,0
20240626,161500,198122020,4125,4125,4125,4125,597
20240626,161400,198122020,4125,4125,4125,4125,0
20240626,161300,198122020,4125,4125,4125,4125,0
20240626,161200,198122020,4125,4125,4125,4125,0
20240626,161100,198122020,4125,4125,4125,4125,0
20240626,161000,198122020,4125,4125,4125,4125,0
20240626,160900,198122020,4125,4125,4125,4125,0
20240626,160800,198122020,4125,4125,4125,4125,0
20240626,160700,198122020,4125,4125,4125,4125,0
20240626,160600,198122020,4125,4125,4125,4125,0
20240626,160500,198122020,4125,4125,4125,4125,0
20240626,160400,198122020,4125,4125,4125,4125,0
20240626,160300,198122020,4125,4125,4125,4125,0
20240626,160200,198122020,4125,4125,4125,4125,0
20240626,160100,198122020,4125,4125,4125,4125,0
20240626,160000,198122020,4125,4125,4125,4125,0
20240626,155900,198122020,4125,4125,4125,4125,0
20240626,155800,198122020,4125,4125,4125,4125,0
20240626,155700,198122020,4125,4125,4125,4125,0
20240626,155600,198122020,4125,4125,4125,4125,0
20240626,155500,198122020,4125,4125,4125,4125,0
20240626,155400,198122020,4125,4125,4125,4125,0
20240626,155300,198122020,4125,4125,4125,4125,0
20240626,155200,198122020,4125,4125,4125,4125,0
20240626,155100,198122020,4125,4125,4125,4125,0
20240626,155000,198122020,4125,4125,4125,4125,0
20240626,154900,198122020,4125,4125,4125,4125,0
20240626,154800,198122020,4125,4125,4125,4125,0
20240626,154700,198122020,4125,4125,4125,4125,0
20240626,154600,198122020,4125,4125,4125,4125,0
20240626,154500,198122020,4125,4125,4125,4125,597
20240626,154400,198122020,4125,4125,4125,4125,0
20240626,154300,198122020,4125,4125,4125,4125,0
20240626,154200,198122020,4125,4125,4125,4125,0
20240626,154100,198122020,4125,4125,4125,4125,0
20240626,154000,198122020,4125,4125,4125,4125,0
20240626,153900,198122020,4125,4125,4125,4125,0
20240626,153800,198122020,4125,4125,4125,4125,0
20240626,153700,198122020,4125,4125,4125,4125,0
20240626,153600,198122020,4125,4125,4125,4125,0
20240626,153500,198122020,4125,4125,4125,4125,0
20240626,153400,198122020,4125,4125,4125,4125,0
20240626,153300,198122020,4125,4125,4125,4125,0
20240626,153200,198122020,4125,4125,4125,4125,0
20240626,153100,198122020,4125,4125,4125,4125,0
20240626,153000,198122020,4125,4125,4125,4125,597
20240626,152900,195659395,4100,4100,4100,4100,0
20240626,152800,195659395,4100,4100,4100,4100,0
20240626,152700,195659395,4100,4100,4100,4100,0
20240626,152600,195659395,4100,4100,4100,4100,0
20240626,152500,195659395,4100,4100,4100,4100,0
20240626,152400,195659395,4100,4100,4100,4100,0
20240626,152300,195659395,4100,4100,4100,4100,0
20240626,152200,195659395,4100,4100,4100,4100,0
20240626,152100,195659395,4100,4100,4100,4100,0
20240626,152000,195659395,4100,4100,4100,4100,0
20240626,151900,195659395,4100,4100,4100,4100,756
20240626,151800,192559795,4100,4100,4100,4100,38
20240626,151700,192403995,4130,4130,4130,4130,0
20240626,151600,192403995,4130,4130,4130,4130,0
20240626,151500,192403995,4130,4130,4130,4130,0
20240626,151400,192403995,4130,4130,4130,4130,200
20240626,151300,191577995,4135,4135,4135,4135,0
20240626,151200,191577995,4135,4150,4150,4135,252
20240626,151100,190535945,4095,4095,4160,4095,816
20240626,151000,187177975,4095,4095,4095,4095,2
20240626,150900,187169785,4095,4090,4095,4090,9
20240626,150800,187132970,4090,4090,4090,4090,1
20240626,150700,187128880,4085,4085,4085,4085,0
20240626,150600,187128880,4085,4085,4085,4085,2
20240626,150500,187120710,4090,4085,4090,4085,40
20240626,150400,186957210,4090,4090,4090,4090,0
20240626,150300,186957210,4090,4090,4090,4090,0
20240626,150200,186957210,4090,4090,4090,4090,3
20240626,150100,186944940,4095,4095,4095,4095,0
20240626,150000,186944940,4095,4085,4095,4085,95
20240626,145900,186556835,4095,4095,4095,4095,0
20240626,145800,186556835,4095,4095,4095,4095,1
20240626,145700,186552740,4080,4080,4080,4080,0
20240626,145600,186552740,4080,4080,4080,4080,93
20240626,145500,186173300,4095,4095,4095,4095,0
20240626,145400,186173300,4095,4095,4095,4095,0
20240626,145300,186173300,4095,4095,4095,4095,0
20240626,145200,186173300,4095,4085,4095,4080,599
20240626,145100,183729310,4100,4100,4100,4100,9
20240626,145000,183692410,4100,4100,4100,4100,0
20240626,144900,183692410,4100,4100,4100,4100,1
20240626,144800,183688310,4080,4095,4095,4080,193
20240626,144700,182899360,4095,4095,4095,4095,100
20240626,144600,182489860,4100,4100,4100,4100,1
20240626,144500,182485760,4080,4080,4080,4080,103
20240626,144400,182065520,4100,4100,4100,4100,0
20240626,144300,182065520,4100,4100,4100,4100,1
20240626,144200,182061420,4080,4080,4080,4080,0
20240626,144100,182061420,4080,4080,4080,4080,93
20240626,144000,181681980,4100,4100,4100,4100,0
20240626,143900,181681980,4100,4100,4100,4100,0
20240626,143800,181681980,4100,4080,4100,4080,19
20240626,143700,181604440,4080,4085,4085,4080,93
20240626,143600,181224580,4085,4090,4090,4085,1500
20240626,143500,175096580,4105,4105,4105,4105,1
20240626,143400,175092475,4090,4090,4090,4090,93
20240626,143300,174712105,4090,4090,4090,4090,0
20240626,143200,174712105,4090,4090,4090,4090,0
20240626,143100,174712105,4090,4090,4090,4090,0
20240626,143000,174712105,4090,4090,4090,4090,93
20240626,142900,174331735,4105,4105,4105,4105,51
20240626,142800,174122380,4085,4085,4085,4085,0
20240626,142700,174122380,4085,4085,4085,4085,0
20240626,142600,174122380,4085,4085,4085,4085,93
20240626,142500,173742475,4105,4105,4105,4105,0
20240626,142400,173742475,4105,4105,4105,4105,1
20240626,142300,173738370,4085,4090,4090,4085,93
20240626,142200,173358265,4105,4105,4105,4105,0
20240626,142100,173358265,4105,4105,4105,4105,10
20240626,142000,173317215,4105,4085,4105,4085,4
20240626,141900,173300855,4085,4090,4090,4085,93
20240626,141800,172920600,4090,4090,4090,4090,33
20240626,141700,172785630,4090,4090,4090,4090,693
20240626,141600,169951260,4090,4090,4090,4090,0
20240626,141500,169951260,4090,4090,4090,4090,93
20240626,141400,169570890,4090,4090,4090,4090,0
20240626,141300,169570890,4090,4090,4090,4090,0
20240626,141200,169570890,4090,4090,4090,4090,92
20240626,141100,169194610,4090,4090,4090,4090,0
20240626,141000,169194610,4090,4090,4090,4090,0
20240626,140900,169194610,4090,4090,4090,4090,0
20240626,140800,169194610,4090,4095,4095,4090,93
20240626,140700,168814190,4110,4110,4110,4110,0
20240626,140600,168814190,4110,4110,4110,4110,1
20240626,140500,168810080,4090,4090,4090,4090,0
20240626,140400,168810080,4090,4095,4095,4090,93
20240626,140300,168429615,4110,4110,4110,4110,0
20240626,140200,168429615,4110,4110,4110,4110,3
20240626,140100,168417285,4090,4100,4100,4090,910
20240626,140000,164694085,4100,4100,4100,4100,0
20240626,135900,164694085,4100,4100,4100,4100,0
20240626,135800,164694085,4100,4100,4100,4100,0
20240626,135700,164694085,4100,4100,4100,4100,152
20240626,135600,164070885,4095,4095,4095,4095,0
20240626,135500,164070885,4095,4095,4095,4095,0
20240626,135400,164070885,4095,4095,4095,4095,41
20240626,135300,163902990,4095,4095,4095,4095,93
20240626,135200,163522155,4095,4095,4095,4095,11
20240626,135100,163477110,4090,4090,4090,4090,0
20240626,135000,163477110,4090,4090,4090,4090,93
20240626,134900,163096740,4090,4090,4090,4090,0
20240626,134800,163096740,4090,4095,4095,4090,200
20240626,134700,162278700,4095,4095,4095,4095,400
20240626,134600,160640700,4115,4095,4115,4095,93
20240626,134500,160259845,4130,4130,4130,4130,0
20240626,134400,160259845,4130,4130,4130,4130,0
20240626,134300,160259845,4130,4130,4130,4130,1
20240626,134200,160255715,4090,4095,4095,4090,1123
20240626,134100,155661905,4090,4090,4090,4090,0
20240626,134000,155661905,4090,4090,4090,4090,200
20240626,133900,154843905,4090,4095,4095,4090,93
20240626,133800,154463365,4095,4095,4095,4095,0
20240626,133700,154463365,4095,4095,4095,4095,0
20240626,133600,154463365,4095,4095,4095,4095,0
20240626,133500,154463365,4095,4100,4100,4095,93
20240626,133400,154082215,4100,4100,4100,4100,0
20240626,133300,154082215,4100,4100,4100,4100,0
20240626,133200,154082215,4100,4100,4100,4100,0
20240626,133100,154082215,4100,4100,4100,4100,93
20240626,133000,153700915,4140,4140,4140,4140,0
20240626,132900,153700915,4140,4140,4140,4140,0
20240626,132800,153700915,4140,4100,4140,4100,94
20240626,132700,153315475,4145,4145,4145,4145,1
20240626,132600,153311330,4100,4100,4100,4100,0
20240626,132500,153311330,4100,4100,4100,4100,0
20240626,132400,153311330,4100,4100,4100,4100,93
20240626,132300,152930030,4145,4145,4145,4145,0
20240626,132200,152930030,4145,4145,4145,4145,1
20240626,132100,152925885,4145,4145,4145,4145,0
20240626,132000,152925885,4145,4100,4145,4095,163
20240626,131900,152257445,4125,4125,4125,4125,0
20240626,131800,152257445,4125,4125,4125,4125,0
20240626,131700,152257445,4125,4125,4125,4125,24
20240626,131600,152158445,4125,4125,4125,4125,0
20240626,131500,152158445,4125,4125,4125,4125,0
20240626,131400,152158445,4125,4125,4125,4125,0
20240626,131300,152158445,4125,4125,4125,4125,92
20240626,131200,151778945,4150,4150,4150,4150,0
20240626,131100,151778945,4150,4150,4150,4150,1
20240626,131000,151774795,4125,4125,4125,4125,0
20240626,130900,151774795,4125,4125,4125,4125,93
20240626,130800,151391170,4150,4125,4150,4125,18
20240626,130700,151316895,4150,4125,4150,4125,138
20240626,130600,150747595,4125,4125,4125,4125,93
20240626,130500,150363970,4155,4155,4155,4155,0
20240626,130400,150363970,4155,4155,4155,4155,0
20240626,130300,150363970,4155,4155,4155,4155,1
20240626,130200,150359815,4125,4125,4125,4125,92
20240626,130100,149980315,4160,4160,4160,4160,0
20240626,130000,149980315,4160,4160,4160,4160,0
20240626,125900,149980315,4160,4160,4160,4160,1
20240626,125800,149976155,4125,4145,4145,4125,93
20240626,125700,149592510,4125,4125,4125,4125,0
20240626,125600,149592510,4125,4125,4125,4125,0
20240626,125500,149592510,4125,4090,4125,4085,618
20240626,125400,147046570,4115,4115,4115,4115,0
20240626,125300,147046570,4115,4115,4115,4115,0
20240626,125200,147046570,4115,4115,4115,4115,1
20240626,125100,147042455,4090,4095,4095,4090,343
20240626,125000,145638285,4095,4095,4095,4095,0
20240626,124900,145638285,4095,4095,4095,4095,0
20240626,124800,145638285,4095,4095,4095,4095,0
20240626,124700,145638285,4095,4095,4095,4095,93
20240626,124600,145257450,4095,4095,4095,4095,0
20240626,124500,145257450,4095,4095,4095,4095,0
20240626,124400,145257450,4095,4095,4095,4095,92
20240626,124300,144880710,4095,4095,4095,4095,0
20240626,124200,144880710,4095,4095,4095,4095,0
20240626,124100,144880710,4095,4095,4095,4095,0
20240626,124000,144880710,4095,4095,4095,4095,94
20240626,123900,144495780,4095,4095,4095,4095,0
20240626,123800,144495780,4095,4095,4095,4095,0
20240626,123700,144495780,4095,4095,4095,4095,0
20240626,123600,144495780,4095,4095,4095,4095,93
20240626,123500,144114945,4095,4095,4095,4095,0
20240626,123400,144114945,4095,4095,4095,4095,0
20240626,123300,144114945,4095,4095,4095,4095,93
20240626,123200,143734110,4110,4110,4110,4110,0
20240626,123100,143734110,4110,4110,4110,4105,60
20240626,123000,143487515,4110,4110,4110,4110,0
20240626,122900,143487515,4110,4090,4110,4090,120
20240626,122800,142996210,4090,4090,4090,4090,0
20240626,122700,142996210,4090,4090,4090,4090,54
20240626,122600,142775350,4090,4090,4090,4090,0
20240626,122500,142775350,4090,4095,4095,4090,93
20240626,122400,142394625,4090,4090,4090,4090,0
20240626,122300,142394625,4090,4090,4090,4090,0
20240626,122200,142394625,4090,4095,4095,4090,93
20240626,122100,142014250,4090,4090,4090,4090,0
20240626,122000,142014250,4090,4090,4090,4090,200
20240626,121900,141196250,4090,4090,4090,4090,0
20240626,121800,141196250,4090,4100,4100,4090,95
20240626,121700,140807680,4100,4100,4100,4100,0
20240626,121600,140807680,4100,4100,4100,4100,38
20240626,121500,140651880,4090,4090,4090,4090,0
20240626,121400,140651880,4090,4095,4095,4090,92
20240626,121300,140275525,4095,4100,4100,4095,301
20240626,121200,139042925,4095,4095,4095,4095,0
20240626,121100,139042925,4095,4100,4100,4095,93
20240626,121000,138662085,4110,4110,4110,4110,0
20240626,120900,138662085,4110,4110,4110,4110,63
20240626,120800,138403155,4095,4095,4095,4095,0
20240626,120700,138403155,4095,4100,4100,4095,92
20240626,120600,138026410,4110,4110,4110,4110,0
20240626,120500,138026410,4110,4110,4110,4110,0
20240626,120400,138026410,4110,4110,4110,4110,0
20240626,120300,138026410,4110,4100,4110,4095,156
20240626,120200,137386640,4095,4095,4095,4095,0
20240626,120100,137386640,4095,4095,4095,4095,0
20240626,120000,137386640,4095,4100,4100,4095,93
20240626,115900,137005795,4110,4110,4110,4110,0
20240626,115800,137005795,4110,4110,4110,4110,0
20240626,115700,137005795,4110,4110,4110,4110,0
20240626,115600,137005795,4110,4110,4110,4110,0
20240626,115500,137005795,4110,4110,4110,4110,0
20240626,115400,137005795,4110,4110,4110,4110,0
20240626,115300,137005795,4110,4110,4110,4110,0
20240626,115200,137005795,4110,4110,4110,4110,1
20240626,115100,137001685,4090,4090,4090,4090,0
20240626,115000,137001685,4090,4090,4090,4090,0
20240626,114900,137001685,4090,4090,4090,4090,0
20240626,114800,137001685,4090,4090,4090,4090,0
20240626,114700,137001685,4090,4095,4095,4090,546
20240626,114600,134766660,4100,4110,4110,4100,5469
20240626,114500,112328315,4125,4125,4125,4125,0
20240626,114400,112328315,4125,4125,4125,4125,1
20240626,114300,112324190,4110,4110,4110,4110,62
20240626,114200,112069370,4110,4115,4115,4110,1296
20240626,114100,106742330,4110,4110,4110,4110,3928
20240626,114000,90598250,4110,4125,4125,4110,3001
20240626,113900,78234985,4150,4150,4150,4150,0
20240626,113800,78234985,4150,4150,4150,4150,0
20240626,113700,78234985,4150,4150,4150,4150,1
20240626,113600,78230835,4125,4130,4130,4125,238
20240626,113500,77248895,4130,4130,4130,4130,46
20240626,113400,77058915,4145,4145,4145,4145,5
20240626,113300,77038190,4130,4130,4130,4130,1065
20240626,113200,72639740,4125,4130,4130,4125,2072
20240626,113100,64083560,4135,4135,4135,4135,0
20240626,113000,64083560,4135,4135,4135,4135,0
20240626,112900,64083560,4135,4135,4135,4135,5
20240626,112800,64062885,4135,4135,4135,4135,0
20240626,112700,64062885,4135,4145,4145,4135,750
20240626,112600,60959135,4135,4135,4135,4135,0
20240626,112500,60959135,4135,4135,4135,4135,0
20240626,112400,60959135,4135,4135,4135,4135,0
20240626,112300,60959135,4135,4135,4135,4135,0
20240626,112200,60959135,4135,4135,4135,4135,0
20240626,112100,60959135,4135,4135,4135,4135,0
20240626,112000,60959135,4135,4135,4135,4135,0
20240626,111900,60959135,4135,4135,4135,4135,0
20240626,111800,60959135,4135,4135,4135,4135,0
20240626,111700,60959135,4135,4135,4135,4135,0
20240626,111600,60959135,4135,4135,4135,4135,0
20240626,111500,60959135,4135,4135,4135,4135,0
20240626,111400,60959135,4135,4135,4135,4135,0
20240626,111300,60959135,4135,4135,4135,4135,0
20240626,111200,60959135,4135,4135,4135,4135,40
20240626,111100,60793735,4135,4135,4135,4135,0
20240626,111000,60793735,4135,4135,4135,4135,0
20240626,110900,60793735,4135,4135,4135,4135,0
20240626,110800,60793735,4135,4135,4135,4135,0
20240626,110700,60793735,4135,4135,4135,4135,0
20240626,110600,60793735,4135,4135,4135,4135,0
20240626,110500,60793735,4135,4135,4135,4135,0
20240626,110400,60793735,4135,4135,4135,4135,17
20240626,110300,60723440,4130,4130,4130,4130,0
20240626,110200,60723440,4130,4130,4130,4130,0
20240626,110100,60723440,4130,4130,4130,4130,0
20240626,110000,60723440,4130,4130,4130,4130,0
20240626,105900,60723440,4130,4130,4130,4130,0
20240626,105800,60723440,4130,4130,4130,4130,0
20240626,105700,60723440,4130,4130,4130,4130,0
20240626,105600,60723440,4130,4140,4140,4130,888
20240626,105500,57055640,4150,4150,4150,4150,0
20240626,105400,57055640,4150,4150,4150,4150,0
20240626,105300,57055640,4150,4150,4150,4150,0
20240626,105200,57055640,4150,4150,4150,4150,0
20240626,105100,57055640,4150,4150,4150,4150,0
20240626,105000,57055640,4150,4150,4150,4150,0
20240626,104900,57055640,4150,4150,4150,4150,0
20240626,104800,57055640,4150,4150,4150,4150,0
20240626,104700,57055640,4150,4150,4150,4150,0
20240626,104600,57055640,4150,4150,4150,4150,0
20240626,104500,57055640,4150,4150,4150,4150,0
20240626,104400,57055640,4150,4150,4150,4150,24
20240626,104300,56956040,4130,4130,4130,4130,0
20240626,104200,56956040,4130,4130,4130,4130,0
20240626,104100,56956040,4130,4135,4135,4130,1244
20240626,104000,51815560,4155,4155,4155,4155,72
20240626,103900,51516400,4155,4155,4155,4155,0
20240626,103800,51516400,4155,4155,4155,4155,0
20240626,103700,51516400,4155,4155,4155,4155,0
20240626,103600,51516400,4155,4155,4155,4155,0
20240626,103500,51516400,4155,4155,4155,4155,0
20240626,103400,51516400,4155,4155,4155,4155,0
20240626,103300,51516400,4155,4155,4155,4155,0
20240626,103200,51516400,4155,4155,4155,4155,1
20240626,103100,51512245,4135,4135,4135,4135,0
20240626,103000,51512245,4135,4145,4145,4135,500
20240626,102900,49444735,4155,4135,4155,4135,401
20240626,102800,47786580,4155,4155,4155,4155,1
20240626,102700,47782425,4135,4135,4135,4135,0
20240626,102600,47782425,4135,4135,4135,4135,0
20240626,102500,47782425,4135,4135,4135,4135,100
20240626,102400,47368925,4160,4160,4160,4160,0
20240626,102300,47368925,4160,4160,4160,4160,0
20240626,102200,47368925,4160,4160,4160,4160,0
20240626,102100,47368925,4160,4160,4160,4160,0
20240626,102000,47368925,4160,4160,4160,4160,0
20240626,101900,47368925,4160,4160,4160,4160,0
20240626,101800,47368925,4160,4160,4160,4160,20
20240626,101700,47285725,4165,4165,4165,4165,0
20240626,101600,47285725,4165,4165,4165,4165,0
20240626,101500,47285725,4165,4165,4165,4165,0
20240626,101400,47285725,4165,4170,4170,4165,180
20240626,101300,46535980,4170,4170,4170,4170,47
20240626,101200,46339990,4170,4170,4170,4170,0
20240626,101100,46339990,4170,4170,4170,4170,0
20240626,101000,46339990,4170,4170,4170,4170,200
20240626,100900,45505990,4170,4170,4170,4170,1
20240626,100800,45501820,4165,4165,4165,4165,29
20240626,100700,45381035,4165,4165,4165,4165,0
20240626,100600,45381035,4165,4160,4165,4160,171
20240626,100500,44669665,4165,4160,4165,4160,79
20240626,100400,44341000,4160,4160,4160,4160,0
20240626,100300,44341000,4160,4160,4160,4160,0
20240626,100200,44341000,4160,4145,4160,4145,990
20240626,100100,40237435,4145,4145,4145,4145,1200
20240626,100000,35263435,4145,4145,4145,4145,0
20240626,095900,35263435,4145,4145,4145,4145,1
20240626,095800,35259290,4125,4125,4125,4125,1
20240626,095700,35255165,4145,4145,4145,4145,10
20240626,095600,35213715,4145,4145,4145,4145,0
20240626,095500,35213715,4145,4145,4145,4145,1
20240626,095400,35209570,4145,4145,4145,4145,0
20240626,095300,35209570,4145,4145,4145,4145,0
20240626,095200,35209570,4145,4145,4145,4145,0
20240626,095100,35209570,4145,4145,4145,4145,0
20240626,095000,35209570,4145,4145,4145,4145,0
20240626,094900,35209570,4145,4145,4145,4145,0
20240626,094800,35209570,4145,4145,4145,4145,0
20240626,094700,35209570,4145,4145,4145,4145,0
20240626,094600,35209570,4145,4145,4145,4145,0
20240626,094500,35209570,4145,4145,4145,4145,0
20240626,094400,35209570,4145,4145,4145,4145,0
20240626,094300,35209570,4145,4145,4145,4145,0
20240626,094200,35209570,4145,4145,4145,4145,0
20240626,094100,35209570,4145,4145,4145,4145,0
20240626,094000,35209570,4145,4145,4145,4145,0
20240626,093900,35209570,4145,4145,4145,4145,50
20240626,093800,35002320,4145,4145,4145,4145,0
20240626,093700,35002320,4145,4145,4145,4145,0
20240626,093600,35002320,4145,4145,4145,4145,3
20240626,093500,34989885,4145,4145,4145,4145,0
20240626,093400,34989885,4145,4130,4145,4125,3
20240626,093300,34977485,4135,4145,4145,4135,2
20240626,093200,34969205,4100,4145,4145,4100,3502
20240626,093100,20597660,4150,4150,4150,4150,0
20240626,093000,20597660,4150,4150,4150,4150,100
20240626,092900,20182660,4150,4150,4150,4150,0
20240626,092800,20182660,4150,4150,4150,4150,8
20240626,092700,20149460,4150,4150,4150,4150,520
20240626,092600,17991460,4150,4155,4155,4150,488
20240626,092500,15965515,4155,4155,4155,4155,500
20240626,092400,13888015,4165,4165,4165,4165,0
20240626,092300,13888015,4165,4165,4165,4165,0
20240626,092200,13888015,4165,4165,4165,4165,0
20240626,092100,13888015,4165,4165,4165,4165,6
20240626,092000,13863025,4165,4165,4165,4165,17
20240626,091900,13792220,4165,4165,4165,4165,1
20240626,091800,13788055,4165,4165,4165,4165,0
20240626,091700,13788055,4165,4165,4165,4165,0
20240626,091600,13788055,4165,4165,4165,4165,1
20240626,091500,13783890,4150,4150,4150,4150,0
20240626,091400,13783890,4150,4155,4155,4150,369
20240626,091300,12252250,4155,4155,4155,4155,7
20240626,091200,12223165,4155,4155,4155,4155,29
20240626,091100,12102670,4155,4155,4155,4155,0
20240626,091000,12102670,4155,4155,4155,4155,0
20240626,090900,12102670,4155,4155,4155,4155,100
20240626,090800,11687170,4195,4195,4195,4195,0
20240626,090700,11687170,4195,4195,4195,4195,0
20240626,090600,11687170,4195,4195,4195,4195,12
20240626,090500,11636830,4205,4155,4205,4155,152
20240626,090400,10998720,4155,4155,4155,4155,1
20240626,090300,10994565,4140,4140,4140,4140,0
20240626,090200,10994565,4140,4135,4150,4125,149
20240626,090100,10377805,4130,4120,4130,4120,353
20240626,090000,8921390,4105,4085,4105,4085,2182