KissMeData/318660/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,211500,2384480,3300,3300,3300,3300,228
20240626,211400,2384480,3300,3300,3300,3300,0
20240626,211300,2384480,3300,3300,3300,3300,0
20240626,211200,2384480,3300,3300,3300,3300,0
20240626,211100,2384480,3300,3300,3300,3300,0
20240626,211000,2384480,3300,3300,3300,3300,0
20240626,210900,2384480,3300,3300,3300,3300,0
20240626,210800,2384480,3300,3300,3300,3300,0
20240626,210700,2384480,3300,3300,3300,3300,0
20240626,210600,2384480,3300,3300,3300,3300,0
20240626,210500,2384480,3300,3300,3300,3300,0
20240626,210400,2384480,3300,3300,3300,3300,0
20240626,210300,2384480,3300,3300,3300,3300,0
20240626,210200,2384480,3300,3300,3300,3300,0
20240626,210100,2384480,3300,3300,3300,3300,0
20240626,210000,2384480,3300,3300,3300,3300,0
20240626,205900,2384480,3300,3300,3300,3300,0
20240626,205800,2384480,3300,3300,3300,3300,0
20240626,205700,2384480,3300,3300,3300,3300,0
20240626,205600,2384480,3300,3300,3300,3300,0
20240626,205500,2384480,3300,3300,3300,3300,0
20240626,205400,2384480,3300,3300,3300,3300,0
20240626,205300,2384480,3300,3300,3300,3300,0
20240626,205200,2384480,3300,3300,3300,3300,0
20240626,205100,2384480,3300,3300,3300,3300,0
20240626,205000,2384480,3300,3300,3300,3300,0
20240626,204900,2384480,3300,3300,3300,3300,0
20240626,204800,2384480,3300,3300,3300,3300,0
20240626,204700,2384480,3300,3300,3300,3300,0
20240626,204600,2384480,3300,3300,3300,3300,0
20240626,204500,2384480,3300,3300,3300,3300,228
20240626,204400,2384480,3300,3300,3300,3300,0
20240626,204300,2384480,3300,3300,3300,3300,0
20240626,204200,2384480,3300,3300,3300,3300,0
20240626,204100,2384480,3300,3300,3300,3300,0
20240626,204000,2384480,3300,3300,3300,3300,0
20240626,203900,2384480,3300,3300,3300,3300,0
20240626,203800,2384480,3300,3300,3300,3300,0
20240626,203700,2384480,3300,3300,3300,3300,0
20240626,203600,2384480,3300,3300,3300,3300,0
20240626,203500,2384480,3300,3300,3300,3300,0
20240626,203400,2384480,3300,3300,3300,3300,0
20240626,203300,2384480,3300,3300,3300,3300,0
20240626,203200,2384480,3300,3300,3300,3300,0
20240626,203100,2384480,3300,3300,3300,3300,0
20240626,203000,2384480,3300,3300,3300,3300,0
20240626,202900,2384480,3300,3300,3300,3300,0
20240626,202800,2384480,3300,3300,3300,3300,0
20240626,202700,2384480,3300,3300,3300,3300,0
20240626,202600,2384480,3300,3300,3300,3300,0
20240626,202500,2384480,3300,3300,3300,3300,0
20240626,202400,2384480,3300,3300,3300,3300,0
20240626,202300,2384480,3300,3300,3300,3300,0
20240626,202200,2384480,3300,3300,3300,3300,0
20240626,202100,2384480,3300,3300,3300,3300,0
20240626,202000,2384480,3300,3300,3300,3300,0
20240626,201900,2384480,3300,3300,3300,3300,0
20240626,201800,2384480,3300,3300,3300,3300,0
20240626,201700,2384480,3300,3300,3300,3300,0
20240626,201600,2384480,3300,3300,3300,3300,0
20240626,201500,2384480,3300,3300,3300,3300,228
20240626,201400,2384480,3300,3300,3300,3300,0
20240626,201300,2384480,3300,3300,3300,3300,0
20240626,201200,2384480,3300,3300,3300,3300,0
20240626,201100,2384480,3300,3300,3300,3300,0
20240626,201000,2384480,3300,3300,3300,3300,0
20240626,200900,2384480,3300,3300,3300,3300,0
20240626,200800,2384480,3300,3300,3300,3300,0
20240626,200700,2384480,3300,3300,3300,3300,0
20240626,200600,2384480,3300,3300,3300,3300,0
20240626,200500,2384480,3300,3300,3300,3300,0
20240626,200400,2384480,3300,3300,3300,3300,0
20240626,200300,2384480,3300,3300,3300,3300,0
20240626,200200,2384480,3300,3300,3300,3300,0
20240626,200100,2384480,3300,3300,3300,3300,0
20240626,200000,2384480,3300,3300,3300,3300,0
20240626,195900,2384480,3300,3300,3300,3300,0
20240626,195800,2384480,3300,3300,3300,3300,0
20240626,195700,2384480,3300,3300,3300,3300,0
20240626,195600,2384480,3300,3300,3300,3300,0
20240626,195500,2384480,3300,3300,3300,3300,0
20240626,195400,2384480,3300,3300,3300,3300,0
20240626,195300,2384480,3300,3300,3300,3300,0
20240626,195200,2384480,3300,3300,3300,3300,0
20240626,195100,2384480,3300,3300,3300,3300,0
20240626,195000,2384480,3300,3300,3300,3300,0
20240626,194900,2384480,3300,3300,3300,3300,0
20240626,194800,2384480,3300,3300,3300,3300,0
20240626,194700,2384480,3300,3300,3300,3300,0
20240626,194600,2384480,3300,3300,3300,3300,0
20240626,194500,2384480,3300,3300,3300,3300,228
20240626,194400,2384480,3300,3300,3300,3300,0
20240626,194300,2384480,3300,3300,3300,3300,0
20240626,194200,2384480,3300,3300,3300,3300,0
20240626,194100,2384480,3300,3300,3300,3300,0
20240626,194000,2384480,3300,3300,3300,3300,0
20240626,193900,2384480,3300,3300,3300,3300,0
20240626,193800,2384480,3300,3300,3300,3300,0
20240626,193700,2384480,3300,3300,3300,3300,0
20240626,193600,2384480,3300,3300,3300,3300,0
20240626,193500,2384480,3300,3300,3300,3300,0
20240626,193400,2384480,3300,3300,3300,3300,0
20240626,193300,2384480,3300,3300,3300,3300,0
20240626,193200,2384480,3300,3300,3300,3300,0
20240626,193100,2384480,3300,3300,3300,3300,0
20240626,193000,2384480,3300,3300,3300,3300,0
20240626,192900,2384480,3300,3300,3300,3300,0
20240626,192800,2384480,3300,3300,3300,3300,0
20240626,192700,2384480,3300,3300,3300,3300,0
20240626,192600,2384480,3300,3300,3300,3300,0
20240626,192500,2384480,3300,3300,3300,3300,0
20240626,192400,2384480,3300,3300,3300,3300,0
20240626,192300,2384480,3300,3300,3300,3300,0
20240626,192200,2384480,3300,3300,3300,3300,0
20240626,192100,2384480,3300,3300,3300,3300,0
20240626,192000,2384480,3300,3300,3300,3300,0
20240626,191900,2384480,3300,3300,3300,3300,0
20240626,191800,2384480,3300,3300,3300,3300,0
20240626,191700,2384480,3300,3300,3300,3300,0
20240626,191600,2384480,3300,3300,3300,3300,0
20240626,191500,2384480,3300,3300,3300,3300,228
20240626,191400,2384480,3300,3300,3300,3300,0
20240626,191300,2384480,3300,3300,3300,3300,0
20240626,191200,2384480,3300,3300,3300,3300,0
20240626,191100,2384480,3300,3300,3300,3300,0
20240626,191000,2384480,3300,3300,3300,3300,0
20240626,190900,2384480,3300,3300,3300,3300,0
20240626,190800,2384480,3300,3300,3300,3300,0
20240626,190700,2384480,3300,3300,3300,3300,0
20240626,190600,2384480,3300,3300,3300,3300,0
20240626,190500,2384480,3300,3300,3300,3300,0
20240626,190400,2384480,3300,3300,3300,3300,0
20240626,190300,2384480,3300,3300,3300,3300,0
20240626,190200,2384480,3300,3300,3300,3300,0
20240626,190100,2384480,3300,3300,3300,3300,0
20240626,190000,2384480,3300,3300,3300,3300,0
20240626,185900,2384480,3300,3300,3300,3300,0
20240626,185800,2384480,3300,3300,3300,3300,0
20240626,185700,2384480,3300,3300,3300,3300,0
20240626,185600,2384480,3300,3300,3300,3300,0
20240626,185500,2384480,3300,3300,3300,3300,0
20240626,185400,2384480,3300,3300,3300,3300,0
20240626,185300,2384480,3300,3300,3300,3300,0
20240626,185200,2384480,3300,3300,3300,3300,0
20240626,185100,2384480,3300,3300,3300,3300,0
20240626,185000,2384480,3300,3300,3300,3300,0
20240626,184900,2384480,3300,3300,3300,3300,0
20240626,184800,2384480,3300,3300,3300,3300,0
20240626,184700,2384480,3300,3300,3300,3300,0
20240626,184600,2384480,3300,3300,3300,3300,0
20240626,184500,2384480,3300,3300,3300,3300,228
20240626,184400,2384480,3300,3300,3300,3300,0
20240626,184300,2384480,3300,3300,3300,3300,0
20240626,184200,2384480,3300,3300,3300,3300,0
20240626,184100,2384480,3300,3300,3300,3300,0
20240626,184000,2384480,3300,3300,3300,3300,0
20240626,183900,2384480,3300,3300,3300,3300,0
20240626,183800,2384480,3300,3300,3300,3300,0
20240626,183700,2384480,3300,3300,3300,3300,0
20240626,183600,2384480,3300,3300,3300,3300,0
20240626,183500,2384480,3300,3300,3300,3300,0
20240626,183400,2384480,3300,3300,3300,3300,0
20240626,183300,2384480,3300,3300,3300,3300,0
20240626,183200,2384480,3300,3300,3300,3300,0
20240626,183100,2384480,3300,3300,3300,3300,0
20240626,183000,2384480,3300,3300,3300,3300,0
20240626,182900,2384480,3300,3300,3300,3300,0
20240626,182800,2384480,3300,3300,3300,3300,0
20240626,182700,2384480,3300,3300,3300,3300,0
20240626,182600,2384480,3300,3300,3300,3300,0
20240626,182500,2384480,3300,3300,3300,3300,0
20240626,182400,2384480,3300,3300,3300,3300,0
20240626,182300,2384480,3300,3300,3300,3300,0
20240626,182200,2384480,3300,3300,3300,3300,0
20240626,182100,2384480,3300,3300,3300,3300,0
20240626,182000,2384480,3300,3300,3300,3300,0
20240626,181900,2384480,3300,3300,3300,3300,0
20240626,181800,2384480,3300,3300,3300,3300,0
20240626,181700,2384480,3300,3300,3300,3300,0
20240626,181600,2384480,3300,3300,3300,3300,0
20240626,181500,2384480,3300,3300,3300,3300,228
20240626,181400,2384480,3300,3300,3300,3300,0
20240626,181300,2384480,3300,3300,3300,3300,0
20240626,181200,2384480,3300,3300,3300,3300,0
20240626,181100,2384480,3300,3300,3300,3300,0
20240626,181000,2384480,3300,3300,3300,3300,0
20240626,180900,2384480,3300,3300,3300,3300,0
20240626,180800,2384480,3300,3300,3300,3300,0
20240626,180700,2384480,3300,3300,3300,3300,0
20240626,180600,2384480,3300,3300,3300,3300,0
20240626,180500,2384480,3300,3300,3300,3300,0
20240626,180400,2384480,3300,3300,3300,3300,0
20240626,180300,2384480,3300,3300,3300,3300,0
20240626,180200,2384480,3300,3300,3300,3300,0
20240626,180100,2384480,3300,3300,3300,3300,0
20240626,180000,2384480,3300,3300,3300,3300,0
20240626,175900,2384480,3300,3300,3300,3300,0
20240626,175800,2384480,3300,3300,3300,3300,0
20240626,175700,2384480,3300,3300,3300,3300,0
20240626,175600,2384480,3300,3300,3300,3300,0
20240626,175500,2384480,3300,3300,3300,3300,0
20240626,175400,2384480,3300,3300,3300,3300,0
20240626,175300,2384480,3300,3300,3300,3300,0
20240626,175200,2384480,3300,3300,3300,3300,0
20240626,175100,2384480,3300,3300,3300,3300,0
20240626,175000,2384480,3300,3300,3300,3300,0
20240626,174900,2384480,3300,3300,3300,3300,0
20240626,174800,2384480,3300,3300,3300,3300,0
20240626,174700,2384480,3300,3300,3300,3300,0
20240626,174600,2384480,3300,3300,3300,3300,0
20240626,174500,2384480,3300,3300,3300,3300,228
20240626,174400,2384480,3300,3300,3300,3300,0
20240626,174300,2384480,3300,3300,3300,3300,0
20240626,174200,2384480,3300,3300,3300,3300,0
20240626,174100,2384480,3300,3300,3300,3300,0
20240626,174000,2384480,3300,3300,3300,3300,0
20240626,173900,2384480,3300,3300,3300,3300,0
20240626,173800,2384480,3300,3300,3300,3300,0
20240626,173700,2384480,3300,3300,3300,3300,0
20240626,173600,2384480,3300,3300,3300,3300,0
20240626,173500,2384480,3300,3300,3300,3300,0
20240626,173400,2384480,3300,3300,3300,3300,0
20240626,173300,2384480,3300,3300,3300,3300,0
20240626,173200,2384480,3300,3300,3300,3300,0
20240626,173100,2384480,3300,3300,3300,3300,0
20240626,173000,2384480,3300,3300,3300,3300,0
20240626,172900,2384480,3300,3300,3300,3300,0
20240626,172800,2384480,3300,3300,3300,3300,0
20240626,172700,2384480,3300,3300,3300,3300,0
20240626,172600,2384480,3300,3300,3300,3300,0
20240626,172500,2384480,3300,3300,3300,3300,0
20240626,172400,2384480,3300,3300,3300,3300,0
20240626,172300,2384480,3300,3300,3300,3300,0
20240626,172200,2384480,3300,3300,3300,3300,0
20240626,172100,2384480,3300,3300,3300,3300,0
20240626,172000,2384480,3300,3300,3300,3300,0
20240626,171900,2384480,3300,3300,3300,3300,0
20240626,171800,2384480,3300,3300,3300,3300,0
20240626,171700,2384480,3300,3300,3300,3300,0
20240626,171600,2384480,3300,3300,3300,3300,0
20240626,171500,2384480,3300,3300,3300,3300,228
20240626,171400,2384480,3300,3300,3300,3300,0
20240626,171300,2384480,3300,3300,3300,3300,0
20240626,171200,2384480,3300,3300,3300,3300,0
20240626,171100,2384480,3300,3300,3300,3300,0
20240626,171000,2384480,3300,3300,3300,3300,0
20240626,170900,2384480,3300,3300,3300,3300,0
20240626,170800,2384480,3300,3300,3300,3300,0
20240626,170700,2384480,3300,3300,3300,3300,0
20240626,170600,2384480,3300,3300,3300,3300,0
20240626,170500,2384480,3300,3300,3300,3300,0
20240626,170400,2384480,3300,3300,3300,3300,0
20240626,170300,2384480,3300,3300,3300,3300,0
20240626,170200,2384480,3300,3300,3300,3300,0
20240626,170100,2384480,3300,3300,3300,3300,0
20240626,170000,2384480,3300,3300,3300,3300,0
20240626,165900,2384480,3300,3300,3300,3300,0
20240626,165800,2384480,3300,3300,3300,3300,0
20240626,165700,2384480,3300,3300,3300,3300,0
20240626,165600,2384480,3300,3300,3300,3300,0
20240626,165500,2384480,3300,3300,3300,3300,0
20240626,165400,2384480,3300,3300,3300,3300,0
20240626,165300,2384480,3300,3300,3300,3300,0
20240626,165200,2384480,3300,3300,3300,3300,0
20240626,165100,2384480,3300,3300,3300,3300,0
20240626,165000,2384480,3300,3300,3300,3300,0
20240626,164900,2384480,3300,3300,3300,3300,0
20240626,164800,2384480,3300,3300,3300,3300,0
20240626,164700,2384480,3300,3300,3300,3300,0
20240626,164600,2384480,3300,3300,3300,3300,0
20240626,164500,2384480,3300,3300,3300,3300,228
20240626,164400,2384480,3300,3300,3300,3300,0
20240626,164300,2384480,3300,3300,3300,3300,0
20240626,164200,2384480,3300,3300,3300,3300,0
20240626,164100,2384480,3300,3300,3300,3300,0
20240626,164000,2384480,3300,3300,3300,3300,0
20240626,163900,2384480,3300,3300,3300,3300,0
20240626,163800,2384480,3300,3300,3300,3300,0
20240626,163700,2384480,3300,3300,3300,3300,0
20240626,163600,2384480,3300,3300,3300,3300,0
20240626,163500,2384480,3300,3300,3300,3300,0
20240626,163400,2384480,3300,3300,3300,3300,0
20240626,163300,2384480,3300,3300,3300,3300,0
20240626,163200,2384480,3300,3300,3300,3300,0
20240626,163100,2384480,3300,3300,3300,3300,0
20240626,163000,2384480,3300,3300,3300,3300,0
20240626,162900,2384480,3300,3300,3300,3300,0
20240626,162800,2384480,3300,3300,3300,3300,0
20240626,162700,2384480,3300,3300,3300,3300,0
20240626,162600,2384480,3300,3300,3300,3300,0
20240626,162500,2384480,3300,3300,3300,3300,0
20240626,162400,2384480,3300,3300,3300,3300,0
20240626,162300,2384480,3300,3300,3300,3300,0
20240626,162200,2384480,3300,3300,3300,3300,0
20240626,162100,2384480,3300,3300,3300,3300,0
20240626,162000,2384480,3300,3300,3300,3300,0
20240626,161900,2384480,3300,3300,3300,3300,0
20240626,161800,2384480,3300,3300,3300,3300,0
20240626,161700,2384480,3300,3300,3300,3300,0
20240626,161600,2384480,3300,3300,3300,3300,0
20240626,161500,2384480,3300,3300,3300,3300,228
20240626,161400,2384480,3300,3300,3300,3300,0
20240626,161300,2384480,3300,3300,3300,3300,0
20240626,161200,2384480,3300,3300,3300,3300,0
20240626,161100,2384480,3300,3300,3300,3300,0
20240626,161000,2384480,3300,3300,3300,3300,0
20240626,160900,2384480,3300,3300,3300,3300,0
20240626,160800,2384480,3300,3300,3300,3300,0
20240626,160700,2384480,3300,3300,3300,3300,0
20240626,160600,2384480,3300,3300,3300,3300,0
20240626,160500,2384480,3300,3300,3300,3300,0
20240626,160400,2384480,3300,3300,3300,3300,0
20240626,160300,2384480,3300,3300,3300,3300,0
20240626,160200,2384480,3300,3300,3300,3300,0
20240626,160100,2384480,3300,3300,3300,3300,0
20240626,160000,2384480,3300,3300,3300,3300,0
20240626,155900,2384480,3300,3300,3300,3300,0
20240626,155800,2384480,3300,3300,3300,3300,0
20240626,155700,2384480,3300,3300,3300,3300,0
20240626,155600,2384480,3300,3300,3300,3300,0
20240626,155500,2384480,3300,3300,3300,3300,0
20240626,155400,2384480,3300,3300,3300,3300,0
20240626,155300,2384480,3300,3300,3300,3300,0
20240626,155200,2384480,3300,3300,3300,3300,0
20240626,155100,2384480,3300,3300,3300,3300,0
20240626,155000,2384480,3300,3300,3300,3300,0
20240626,154900,2384480,3300,3300,3300,3300,0
20240626,154800,2384480,3300,3300,3300,3300,0
20240626,154700,2384480,3300,3300,3300,3300,0
20240626,154600,2384480,3300,3300,3300,3300,0
20240626,154500,2384480,3300,3300,3300,3300,228
20240626,154400,2384480,3300,3300,3300,3300,0
20240626,154300,2384480,3300,3300,3300,3300,0
20240626,154200,2384480,3300,3300,3300,3300,0
20240626,154100,2384480,3300,3300,3300,3300,0
20240626,154000,2384480,3300,3300,3300,3300,0
20240626,153900,2384480,3300,3300,3300,3300,0
20240626,153800,2384480,3300,3300,3300,3300,0
20240626,153700,2384480,3300,3300,3300,3300,0
20240626,153600,2384480,3300,3300,3300,3300,0
20240626,153500,2384480,3300,3300,3300,3300,0
20240626,153400,2384480,3300,3300,3300,3300,0
20240626,153300,2384480,3300,3300,3300,3300,0
20240626,153200,2384480,3300,3300,3300,3300,0
20240626,153100,2384480,3300,3300,3300,3300,0
20240626,153000,2384480,3300,3300,3300,3300,228
20240626,152900,1632080,3100,3100,3100,3100,0
20240626,152800,1632080,3100,3100,3100,3100,0
20240626,152700,1632080,3100,3100,3100,3100,0
20240626,152600,1632080,3100,3100,3100,3100,0
20240626,152500,1632080,3100,3100,3100,3100,0
20240626,152400,1632080,3100,3100,3100,3100,0
20240626,152300,1632080,3100,3100,3100,3100,0
20240626,152200,1632080,3100,3100,3100,3100,0
20240626,152100,1632080,3100,3100,3100,3100,0
20240626,152000,1632080,3100,3100,3100,3100,0
20240626,151900,1632080,3100,3100,3100,3100,0
20240626,151800,1632080,3100,3100,3100,3100,0
20240626,151700,1632080,3100,3100,3100,3100,0
20240626,151600,1632080,3100,3100,3100,3100,0
20240626,151500,1632080,3100,3100,3100,3100,0
20240626,151400,1632080,3100,3100,3100,3100,0
20240626,151300,1632080,3100,3100,3100,3100,0
20240626,151200,1632080,3100,3100,3100,3100,0
20240626,151100,1632080,3100,3100,3100,3100,0
20240626,151000,1632080,3100,3100,3100,3100,0
20240626,150900,1632080,3100,3100,3100,3100,0
20240626,150800,1632080,3100,3100,3100,3100,0
20240626,150700,1632080,3100,3100,3100,3100,0
20240626,150600,1632080,3100,3100,3100,3100,0
20240626,150500,1632080,3100,3100,3100,3100,0
20240626,150400,1632080,3100,3100,3100,3100,0
20240626,150300,1632080,3100,3100,3100,3100,0
20240626,150200,1632080,3100,3100,3100,3100,0
20240626,150100,1632080,3100,3100,3100,3100,0
20240626,150000,1632080,3100,3100,3100,3100,0
20240626,145900,1632080,3100,3100,3100,3100,0
20240626,145800,1632080,3100,3100,3100,3100,0
20240626,145700,1632080,3100,3100,3100,3100,0
20240626,145600,1632080,3100,3100,3100,3100,0
20240626,145500,1632080,3100,3100,3100,3100,0
20240626,145400,1632080,3100,3100,3100,3100,0
20240626,145300,1632080,3100,3100,3100,3100,0
20240626,145200,1632080,3100,3100,3100,3100,0
20240626,145100,1632080,3100,3100,3100,3100,0
20240626,145000,1632080,3100,3100,3100,3100,0
20240626,144900,1632080,3100,3100,3100,3100,0
20240626,144800,1632080,3100,3100,3100,3100,0
20240626,144700,1632080,3100,3100,3100,3100,0
20240626,144600,1632080,3100,3100,3100,3100,0
20240626,144500,1632080,3100,3100,3100,3100,0
20240626,144400,1632080,3100,3100,3100,3100,0
20240626,144300,1632080,3100,3100,3100,3100,0
20240626,144200,1632080,3100,3100,3100,3100,0
20240626,144100,1632080,3100,3100,3100,3100,0
20240626,144000,1632080,3100,3100,3100,3100,0
20240626,143900,1632080,3100,3100,3100,3100,0
20240626,143800,1632080,3100,3100,3100,3100,0
20240626,143700,1632080,3100,3100,3100,3100,0
20240626,143600,1632080,3100,3100,3100,3100,0
20240626,143500,1632080,3100,3100,3100,3100,0
20240626,143400,1632080,3100,3100,3100,3100,0
20240626,143300,1632080,3100,3100,3100,3100,0
20240626,143200,1632080,3100,3100,3100,3100,0
20240626,143100,1632080,3100,3100,3100,3100,0
20240626,143000,1632080,3100,3100,3100,3100,0
20240626,142900,1632080,3100,3100,3100,3100,0
20240626,142800,1632080,3100,3100,3100,3100,0
20240626,142700,1632080,3100,3100,3100,3100,0
20240626,142600,1632080,3100,3100,3100,3100,0
20240626,142500,1632080,3100,3100,3100,3100,0
20240626,142400,1632080,3100,3100,3100,3100,0
20240626,142300,1632080,3100,3100,3100,3100,0
20240626,142200,1632080,3100,3100,3100,3100,0
20240626,142100,1632080,3100,3100,3100,3100,0
20240626,142000,1632080,3100,3100,3100,3100,0
20240626,141900,1632080,3100,3100,3100,3100,0
20240626,141800,1632080,3100,3100,3100,3100,0
20240626,141700,1632080,3100,3100,3100,3100,0
20240626,141600,1632080,3100,3100,3100,3100,0
20240626,141500,1632080,3100,3100,3100,3100,0
20240626,141400,1632080,3100,3100,3100,3100,0
20240626,141300,1632080,3100,3100,3100,3100,0
20240626,141200,1632080,3100,3100,3100,3100,0
20240626,141100,1632080,3100,3100,3100,3100,0
20240626,141000,1632080,3100,3100,3100,3100,0
20240626,140900,1632080,3100,3100,3100,3100,0
20240626,140800,1632080,3100,3100,3100,3100,0
20240626,140700,1632080,3100,3100,3100,3100,0
20240626,140600,1632080,3100,3100,3100,3100,0
20240626,140500,1632080,3100,3100,3100,3100,0
20240626,140400,1632080,3100,3100,3100,3100,0
20240626,140300,1632080,3100,3100,3100,3100,0
20240626,140200,1632080,3100,3100,3100,3100,0
20240626,140100,1632080,3100,3100,3100,3100,0
20240626,140000,1632080,3100,3100,3100,3100,0
20240626,135900,1632080,3100,3100,3100,3100,0
20240626,135800,1632080,3100,3100,3100,3100,0
20240626,135700,1632080,3100,3100,3100,3100,0
20240626,135600,1632080,3100,3100,3100,3100,0
20240626,135500,1632080,3100,3100,3100,3100,0
20240626,135400,1632080,3100,3100,3100,3100,0
20240626,135300,1632080,3100,3100,3100,3100,0
20240626,135200,1632080,3100,3100,3100,3100,0
20240626,135100,1632080,3100,3100,3100,3100,0
20240626,135000,1632080,3100,3100,3100,3100,0
20240626,134900,1632080,3100,3100,3100,3100,0
20240626,134800,1632080,3100,3100,3100,3100,0
20240626,134700,1632080,3100,3100,3100,3100,0
20240626,134600,1632080,3100,3100,3100,3100,0
20240626,134500,1632080,3100,3100,3100,3100,0
20240626,134400,1632080,3100,3100,3100,3100,0
20240626,134300,1632080,3100,3100,3100,3100,0
20240626,134200,1632080,3100,3100,3100,3100,0
20240626,134100,1632080,3100,3100,3100,3100,0
20240626,134000,1632080,3100,3100,3100,3100,0
20240626,133900,1632080,3100,3100,3100,3100,0
20240626,133800,1632080,3100,3100,3100,3100,0
20240626,133700,1632080,3100,3100,3100,3100,0
20240626,133600,1632080,3100,3100,3100,3100,0
20240626,133500,1632080,3100,3100,3100,3100,0
20240626,133400,1632080,3100,3100,3100,3100,0
20240626,133300,1632080,3100,3100,3100,3100,0
20240626,133200,1632080,3100,3100,3100,3100,0
20240626,133100,1632080,3100,3100,3100,3100,0
20240626,133000,1632080,3100,3100,3100,3100,0
20240626,132900,1632080,3100,3100,3100,3100,0
20240626,132800,1632080,3100,3100,3100,3100,0
20240626,132700,1632080,3100,3100,3100,3100,0
20240626,132600,1632080,3100,3100,3100,3100,0
20240626,132500,1632080,3100,3100,3100,3100,0
20240626,132400,1632080,3100,3100,3100,3100,0
20240626,132300,1632080,3100,3100,3100,3100,0
20240626,132200,1632080,3100,3100,3100,3100,0
20240626,132100,1632080,3100,3100,3100,3100,0
20240626,132000,1632080,3100,3100,3100,3100,0
20240626,131900,1632080,3100,3100,3100,3100,0
20240626,131800,1632080,3100,3100,3100,3100,0
20240626,131700,1632080,3100,3100,3100,3100,0
20240626,131600,1632080,3100,3100,3100,3100,0
20240626,131500,1632080,3100,3100,3100,3100,0
20240626,131400,1632080,3100,3100,3100,3100,0
20240626,131300,1632080,3100,3100,3100,3100,0
20240626,131200,1632080,3100,3100,3100,3100,0
20240626,131100,1632080,3100,3100,3100,3100,0
20240626,131000,1632080,3100,3100,3100,3100,0
20240626,130900,1632080,3100,3100,3100,3100,0
20240626,130800,1632080,3100,3100,3100,3100,0
20240626,130700,1632080,3100,3100,3100,3100,0
20240626,130600,1632080,3100,3100,3100,3100,0
20240626,130500,1632080,3100,3100,3100,3100,0
20240626,130400,1632080,3100,3100,3100,3100,0
20240626,130300,1632080,3100,3100,3100,3100,0
20240626,130200,1632080,3100,3100,3100,3100,0
20240626,130100,1632080,3100,3100,3100,3100,0
20240626,130000,1632080,3100,3100,3100,3100,0
20240626,125900,1632080,3100,3100,3100,3100,0
20240626,125800,1632080,3100,3100,3100,3100,0
20240626,125700,1632080,3100,3100,3100,3100,0
20240626,125600,1632080,3100,3100,3100,3100,0
20240626,125500,1632080,3100,3100,3100,3100,0
20240626,125400,1632080,3100,3100,3100,3100,0
20240626,125300,1632080,3100,3100,3100,3100,0
20240626,125200,1632080,3100,3100,3100,3100,0
20240626,125100,1632080,3100,3100,3100,3100,0
20240626,125000,1632080,3100,3100,3100,3100,0
20240626,124900,1632080,3100,3100,3100,3100,0
20240626,124800,1632080,3100,3100,3100,3100,0
20240626,124700,1632080,3100,3100,3100,3100,0
20240626,124600,1632080,3100,3100,3100,3100,0
20240626,124500,1632080,3100,3100,3100,3100,0
20240626,124400,1632080,3100,3100,3100,3100,0
20240626,124300,1632080,3100,3100,3100,3100,0
20240626,124200,1632080,3100,3100,3100,3100,0
20240626,124100,1632080,3100,3100,3100,3100,0
20240626,124000,1632080,3100,3100,3100,3100,0
20240626,123900,1632080,3100,3100,3100,3100,0
20240626,123800,1632080,3100,3100,3100,3100,0
20240626,123700,1632080,3100,3100,3100,3100,0
20240626,123600,1632080,3100,3100,3100,3100,0
20240626,123500,1632080,3100,3100,3100,3100,0
20240626,123400,1632080,3100,3100,3100,3100,0
20240626,123300,1632080,3100,3100,3100,3100,0
20240626,123200,1632080,3100,3100,3100,3100,0
20240626,123100,1632080,3100,3100,3100,3100,0
20240626,123000,1632080,3100,3100,3100,3100,0
20240626,122900,1632080,3100,3100,3100,3100,0
20240626,122800,1632080,3100,3100,3100,3100,0
20240626,122700,1632080,3100,3100,3100,3100,0
20240626,122600,1632080,3100,3100,3100,3100,0
20240626,122500,1632080,3100,3100,3100,3100,0
20240626,122400,1632080,3100,3100,3100,3100,0
20240626,122300,1632080,3100,3100,3100,3100,0
20240626,122200,1632080,3100,3100,3100,3100,0
20240626,122100,1632080,3100,3100,3100,3100,0
20240626,122000,1632080,3100,3100,3100,3100,0
20240626,121900,1632080,3100,3100,3100,3100,0
20240626,121800,1632080,3100,3100,3100,3100,0
20240626,121700,1632080,3100,3100,3100,3100,0
20240626,121600,1632080,3100,3100,3100,3100,0
20240626,121500,1632080,3100,3100,3100,3100,0
20240626,121400,1632080,3100,3100,3100,3100,0
20240626,121300,1632080,3100,3100,3100,3100,0
20240626,121200,1632080,3100,3100,3100,3100,0
20240626,121100,1632080,3100,3100,3100,3100,0
20240626,121000,1632080,3100,3100,3100,3100,0
20240626,120900,1632080,3100,3100,3100,3100,0
20240626,120800,1632080,3100,3100,3100,3100,0
20240626,120700,1632080,3100,3100,3100,3100,0
20240626,120600,1632080,3100,3100,3100,3100,0
20240626,120500,1632080,3100,3100,3100,3100,0
20240626,120400,1632080,3100,3100,3100,3100,0
20240626,120300,1632080,3100,3100,3100,3100,0
20240626,120200,1632080,3100,3100,3100,3100,0
20240626,120100,1632080,3100,3100,3100,3100,0
20240626,120000,1632080,3100,3100,3100,3100,0
20240626,115900,1632080,3100,3100,3100,3100,0
20240626,115800,1632080,3100,3100,3100,3100,0
20240626,115700,1632080,3100,3100,3100,3100,0
20240626,115600,1632080,3100,3100,3100,3100,0
20240626,115500,1632080,3100,3100,3100,3100,0
20240626,115400,1632080,3100,3100,3100,3100,0
20240626,115300,1632080,3100,3100,3100,3100,0
20240626,115200,1632080,3100,3100,3100,3100,0
20240626,115100,1632080,3100,3100,3100,3100,0
20240626,115000,1632080,3100,3100,3100,3100,0
20240626,114900,1632080,3100,3100,3100,3100,0
20240626,114800,1632080,3100,3100,3100,3100,0
20240626,114700,1632080,3100,3100,3100,3100,0
20240626,114600,1632080,3100,3100,3100,3100,0
20240626,114500,1632080,3100,3100,3100,3100,0
20240626,114400,1632080,3100,3100,3100,3100,0
20240626,114300,1632080,3100,3100,3100,3100,0
20240626,114200,1632080,3100,3100,3100,3100,0
20240626,114100,1632080,3100,3100,3100,3100,0
20240626,114000,1632080,3100,3100,3100,3100,0
20240626,113900,1632080,3100,3100,3100,3100,0
20240626,113800,1632080,3100,3100,3100,3100,0
20240626,113700,1632080,3100,3100,3100,3100,0
20240626,113600,1632080,3100,3100,3100,3100,0
20240626,113500,1632080,3100,3100,3100,3100,0
20240626,113400,1632080,3100,3100,3100,3100,0
20240626,113300,1632080,3100,3100,3100,3100,0
20240626,113200,1632080,3100,3100,3100,3100,0
20240626,113100,1632080,3100,3100,3100,3100,0
20240626,113000,1632080,3100,3100,3100,3100,0
20240626,112900,1632080,3100,3100,3100,3100,0
20240626,112800,1632080,3100,3100,3100,3100,0
20240626,112700,1632080,3100,3100,3100,3100,0
20240626,112600,1632080,3100,3100,3100,3100,0
20240626,112500,1632080,3100,3100,3100,3100,0
20240626,112400,1632080,3100,3100,3100,3100,0
20240626,112300,1632080,3100,3100,3100,3100,10
20240626,112200,1601080,3300,3300,3300,3300,0
20240626,112100,1601080,3300,3300,3300,3300,1
20240626,112000,1597780,3300,3300,3300,3300,0
20240626,111900,1597780,3300,3300,3300,3300,0
20240626,111800,1597780,3300,3300,3300,3300,0
20240626,111700,1597780,3300,3300,3300,3300,0
20240626,111600,1597780,3300,3300,3300,3300,0
20240626,111500,1597780,3300,3300,3300,3300,0
20240626,111400,1597780,3300,3300,3300,3300,0
20240626,111300,1597780,3300,3300,3300,3300,0
20240626,111200,1597780,3300,3300,3300,3300,0
20240626,111100,1597780,3300,3300,3300,3300,0
20240626,111000,1597780,3300,3300,3300,3300,0
20240626,110900,1597780,3300,3300,3300,3300,0
20240626,110800,1597780,3300,3300,3300,3300,0
20240626,110700,1597780,3300,3300,3300,3300,0
20240626,110600,1597780,3300,3300,3300,3300,0
20240626,110500,1597780,3300,3300,3300,3300,0
20240626,110400,1597780,3300,3300,3300,3300,0
20240626,110300,1597780,3300,3300,3300,3300,0
20240626,110200,1597780,3300,3300,3300,3300,0
20240626,110100,1597780,3300,3300,3300,3300,0
20240626,110000,1597780,3300,3300,3300,3300,0
20240626,105900,1597780,3300,3300,3300,3300,0
20240626,105800,1597780,3300,3300,3300,3300,0
20240626,105700,1597780,3300,3300,3300,3300,0
20240626,105600,1597780,3300,3300,3300,3300,0
20240626,105500,1597780,3300,3300,3300,3300,0
20240626,105400,1597780,3300,3300,3300,3300,0
20240626,105300,1597780,3300,3300,3300,3300,0
20240626,105200,1597780,3300,3300,3300,3300,0
20240626,105100,1597780,3300,3300,3300,3300,0
20240626,105000,1597780,3300,3300,3300,3300,0
20240626,104900,1597780,3300,3300,3300,3300,0
20240626,104800,1597780,3300,3300,3300,3300,0
20240626,104700,1597780,3300,3300,3300,3300,0
20240626,104600,1597780,3300,3300,3300,3300,0
20240626,104500,1597780,3300,3300,3300,3300,0
20240626,104400,1597780,3300,3300,3300,3300,0
20240626,104300,1597780,3300,3300,3300,3300,0
20240626,104200,1597780,3300,3300,3300,3300,0
20240626,104100,1597780,3300,3300,3300,3300,0
20240626,104000,1597780,3300,3300,3300,3300,0
20240626,103900,1597780,3300,3300,3300,3300,0
20240626,103800,1597780,3300,3300,3300,3300,0
20240626,103700,1597780,3300,3300,3300,3300,0
20240626,103600,1597780,3300,3300,3300,3300,0
20240626,103500,1597780,3300,3300,3300,3300,0
20240626,103400,1597780,3300,3300,3300,3300,0
20240626,103300,1597780,3300,3300,3300,3300,0
20240626,103200,1597780,3300,3300,3300,3300,0
20240626,103100,1597780,3300,3300,3300,3300,0
20240626,103000,1597780,3300,3300,3300,3300,0
20240626,102900,1597780,3300,3300,3300,3300,0
20240626,102800,1597780,3300,3300,3300,3300,0
20240626,102700,1597780,3300,3300,3300,3300,0
20240626,102600,1597780,3300,3300,3300,3300,0
20240626,102500,1597780,3300,3300,3300,3300,0
20240626,102400,1597780,3300,3300,3300,3300,0
20240626,102300,1597780,3300,3300,3300,3300,0
20240626,102200,1597780,3300,3300,3300,3300,0
20240626,102100,1597780,3300,3300,3300,3300,0
20240626,102000,1597780,3300,3300,3300,3300,0
20240626,101900,1597780,3300,3300,3300,3300,0
20240626,101800,1597780,3300,3300,3300,3300,0
20240626,101700,1597780,3300,3300,3300,3300,0
20240626,101600,1597780,3300,3300,3300,3300,0
20240626,101500,1597780,3300,3300,3300,3300,0
20240626,101400,1597780,3300,3300,3300,3300,0
20240626,101300,1597780,3300,3000,3300,3000,121
20240626,101200,1228880,3000,3000,3000,3000,0
20240626,101100,1228880,3000,3000,3000,3000,0
20240626,101000,1228880,3000,3000,3000,3000,0
20240626,100900,1228880,3000,3000,3000,3000,0
20240626,100800,1228880,3000,3000,3000,3000,0
20240626,100700,1228880,3000,3000,3000,3000,0
20240626,100600,1228880,3000,3000,3000,3000,0
20240626,100500,1228880,3000,3000,3000,3000,0
20240626,100400,1228880,3000,3000,3000,3000,0
20240626,100300,1228880,3000,3000,3000,3000,0
20240626,100200,1228880,3000,3000,3000,3000,0
20240626,100100,1228880,3000,3000,3000,3000,0
20240626,100000,1228880,3000,3000,3000,3000,8
20240626,095900,1204880,3000,3000,3000,3000,0
20240626,095800,1204880,3000,3000,3000,3000,0
20240626,095700,1204880,3000,3000,3000,3000,0
20240626,095600,1204880,3000,3000,3000,3000,92
20240626,095500,928880,3000,3000,3000,3000,0
20240626,095400,928880,3000,3000,3000,3000,8
20240626,095300,904880,3100,3200,3200,3100,41
20240626,095200,777680,3200,3200,3200,3200,0
20240626,095100,777680,3200,3200,3200,3200,0
20240626,095000,777680,3200,3200,3200,3200,99
20240626,094900,460880,3200,3200,3200,3200,0
20240626,094800,460880,3200,3200,3200,3200,0
20240626,094700,460880,3200,3200,3200,3200,0
20240626,094600,460880,3200,3200,3200,3200,0
20240626,094500,460880,3200,3200,3200,3200,0
20240626,094400,460880,3200,3200,3200,3200,0
20240626,094300,460880,3200,3200,3200,3200,0
20240626,094200,460880,3200,3200,3200,3200,0
20240626,094100,460880,3200,3200,3200,3200,0
20240626,094000,460880,3200,3200,3200,3200,1
20240626,093900,457680,3100,3100,3100,3100,0
20240626,093800,457680,3100,3100,3100,3100,0
20240626,093700,457680,3100,3100,3100,3100,0
20240626,093600,457680,3100,3100,3100,3100,0
20240626,093500,457680,3100,3100,3100,3100,0
20240626,093400,457680,3100,3100,3100,3100,0
20240626,093300,457680,3100,3100,3100,3100,0
20240626,093200,457680,3100,3100,3100,3100,0
20240626,093100,457680,3100,3100,3100,3100,0
20240626,093000,457680,3100,3100,3100,3100,60
20240626,092900,271680,3100,3100,3100,3100,0
20240626,092800,271680,3100,3100,3100,3100,0
20240626,092700,271680,3100,3100,3100,3100,40
20240626,092600,147680,3000,3000,3000,3000,0
20240626,092500,147680,3000,3000,3000,3000,0
20240626,092400,147680,3000,3000,3000,3000,0
20240626,092300,147680,3000,3000,3000,3000,0
20240626,092200,147680,3000,3000,3000,3000,0
20240626,092100,147680,3000,3000,3000,3000,0
20240626,092000,147680,3000,3000,3000,3000,0
20240626,091900,147680,3000,3000,3000,3000,0
20240626,091800,147680,3000,3000,3000,3000,0
20240626,091700,147680,3000,3000,3000,3000,0
20240626,091600,147680,3000,3000,3000,3000,0
20240626,091500,147680,3000,3000,3000,3000,0
20240626,091400,147680,3000,3000,3000,3000,0
20240626,091300,147680,3000,3000,3000,3000,0
20240626,091200,147680,3000,3000,3000,3000,0
20240626,091100,147680,3000,3000,3000,3000,0
20240626,091000,147680,3000,3000,3000,3000,0
20240626,090900,147680,3000,3000,3000,3000,1
20240626,090800,144680,3680,3680,3680,3680,0
20240626,090700,144680,3680,3680,3680,3680,0
20240626,090600,144680,3680,3680,3680,3680,0
20240626,090500,144680,3680,3680,3680,3680,0
20240626,090400,144680,3680,3680,3680,3680,0
20240626,090300,144680,3680,3300,3680,3300,40
20240626,090200,6300,3300,3300,3300,3300,0
20240626,090100,6300,3300,3300,3300,3300,0
20240626,090000,6300,3300,3000,3300,3000,2