KissMeData/383800/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,212900,696744730,7060,7060,7060,7060,1289
20240626,212800,696744730,7060,7060,7060,7060,0
20240626,212700,696744730,7060,7060,7060,7060,0
20240626,212600,696744730,7060,7060,7060,7060,0
20240626,212500,696744730,7060,7060,7060,7060,0
20240626,212400,696744730,7060,7060,7060,7060,0
20240626,212300,696744730,7060,7060,7060,7060,0
20240626,212200,696744730,7060,7060,7060,7060,0
20240626,212100,696744730,7060,7060,7060,7060,0
20240626,212000,696744730,7060,7060,7060,7060,0
20240626,211900,696744730,7060,7060,7060,7060,0
20240626,211800,696744730,7060,7060,7060,7060,0
20240626,211700,696744730,7060,7060,7060,7060,0
20240626,211600,696744730,7060,7060,7060,7060,0
20240626,211500,696744730,7060,7060,7060,7060,0
20240626,211400,696744730,7060,7060,7060,7060,0
20240626,211300,696744730,7060,7060,7060,7060,0
20240626,211200,696744730,7060,7060,7060,7060,0
20240626,211100,696744730,7060,7060,7060,7060,0
20240626,211000,696744730,7060,7060,7060,7060,0
20240626,210900,696744730,7060,7060,7060,7060,0
20240626,210800,696744730,7060,7060,7060,7060,0
20240626,210700,696744730,7060,7060,7060,7060,0
20240626,210600,696744730,7060,7060,7060,7060,0
20240626,210500,696744730,7060,7060,7060,7060,0
20240626,210400,696744730,7060,7060,7060,7060,0
20240626,210300,696744730,7060,7060,7060,7060,0
20240626,210200,696744730,7060,7060,7060,7060,0
20240626,210100,696744730,7060,7060,7060,7060,0
20240626,210000,696744730,7060,7060,7060,7060,0
20240626,205900,696744730,7060,7060,7060,7060,1289
20240626,205800,696744730,7060,7060,7060,7060,0
20240626,205700,696744730,7060,7060,7060,7060,0
20240626,205600,696744730,7060,7060,7060,7060,0
20240626,205500,696744730,7060,7060,7060,7060,0
20240626,205400,696744730,7060,7060,7060,7060,0
20240626,205300,696744730,7060,7060,7060,7060,0
20240626,205200,696744730,7060,7060,7060,7060,0
20240626,205100,696744730,7060,7060,7060,7060,0
20240626,205000,696744730,7060,7060,7060,7060,0
20240626,204900,696744730,7060,7060,7060,7060,0
20240626,204800,696744730,7060,7060,7060,7060,0
20240626,204700,696744730,7060,7060,7060,7060,0
20240626,204600,696744730,7060,7060,7060,7060,0
20240626,204500,696744730,7060,7060,7060,7060,0
20240626,204400,696744730,7060,7060,7060,7060,0
20240626,204300,696744730,7060,7060,7060,7060,0
20240626,204200,696744730,7060,7060,7060,7060,0
20240626,204100,696744730,7060,7060,7060,7060,0
20240626,204000,696744730,7060,7060,7060,7060,0
20240626,203900,696744730,7060,7060,7060,7060,0
20240626,203800,696744730,7060,7060,7060,7060,0
20240626,203700,696744730,7060,7060,7060,7060,0
20240626,203600,696744730,7060,7060,7060,7060,0
20240626,203500,696744730,7060,7060,7060,7060,0
20240626,203400,696744730,7060,7060,7060,7060,0
20240626,203300,696744730,7060,7060,7060,7060,0
20240626,203200,696744730,7060,7060,7060,7060,0
20240626,203100,696744730,7060,7060,7060,7060,0
20240626,203000,696744730,7060,7060,7060,7060,0
20240626,202900,696744730,7060,7060,7060,7060,1289
20240626,202800,696744730,7060,7060,7060,7060,0
20240626,202700,696744730,7060,7060,7060,7060,0
20240626,202600,696744730,7060,7060,7060,7060,0
20240626,202500,696744730,7060,7060,7060,7060,0
20240626,202400,696744730,7060,7060,7060,7060,0
20240626,202300,696744730,7060,7060,7060,7060,0
20240626,202200,696744730,7060,7060,7060,7060,0
20240626,202100,696744730,7060,7060,7060,7060,0
20240626,202000,696744730,7060,7060,7060,7060,0
20240626,201900,696744730,7060,7060,7060,7060,0
20240626,201800,696744730,7060,7060,7060,7060,0
20240626,201700,696744730,7060,7060,7060,7060,0
20240626,201600,696744730,7060,7060,7060,7060,0
20240626,201500,696744730,7060,7060,7060,7060,0
20240626,201400,696744730,7060,7060,7060,7060,0
20240626,201300,696744730,7060,7060,7060,7060,0
20240626,201200,696744730,7060,7060,7060,7060,0
20240626,201100,696744730,7060,7060,7060,7060,0
20240626,201000,696744730,7060,7060,7060,7060,0
20240626,200900,696744730,7060,7060,7060,7060,0
20240626,200800,696744730,7060,7060,7060,7060,0
20240626,200700,696744730,7060,7060,7060,7060,0
20240626,200600,696744730,7060,7060,7060,7060,0
20240626,200500,696744730,7060,7060,7060,7060,0
20240626,200400,696744730,7060,7060,7060,7060,0
20240626,200300,696744730,7060,7060,7060,7060,0
20240626,200200,696744730,7060,7060,7060,7060,0
20240626,200100,696744730,7060,7060,7060,7060,0
20240626,200000,696744730,7060,7060,7060,7060,0
20240626,195900,696744730,7060,7060,7060,7060,1289
20240626,195800,696744730,7060,7060,7060,7060,0
20240626,195700,696744730,7060,7060,7060,7060,0
20240626,195600,696744730,7060,7060,7060,7060,0
20240626,195500,696744730,7060,7060,7060,7060,0
20240626,195400,696744730,7060,7060,7060,7060,0
20240626,195300,696744730,7060,7060,7060,7060,0
20240626,195200,696744730,7060,7060,7060,7060,0
20240626,195100,696744730,7060,7060,7060,7060,0
20240626,195000,696744730,7060,7060,7060,7060,0
20240626,194900,696744730,7060,7060,7060,7060,0
20240626,194800,696744730,7060,7060,7060,7060,0
20240626,194700,696744730,7060,7060,7060,7060,0
20240626,194600,696744730,7060,7060,7060,7060,0
20240626,194500,696744730,7060,7060,7060,7060,0
20240626,194400,696744730,7060,7060,7060,7060,0
20240626,194300,696744730,7060,7060,7060,7060,0
20240626,194200,696744730,7060,7060,7060,7060,0
20240626,194100,696744730,7060,7060,7060,7060,0
20240626,194000,696744730,7060,7060,7060,7060,0
20240626,193900,696744730,7060,7060,7060,7060,0
20240626,193800,696744730,7060,7060,7060,7060,0
20240626,193700,696744730,7060,7060,7060,7060,0
20240626,193600,696744730,7060,7060,7060,7060,0
20240626,193500,696744730,7060,7060,7060,7060,0
20240626,193400,696744730,7060,7060,7060,7060,0
20240626,193300,696744730,7060,7060,7060,7060,0
20240626,193200,696744730,7060,7060,7060,7060,0
20240626,193100,696744730,7060,7060,7060,7060,0
20240626,193000,696744730,7060,7060,7060,7060,0
20240626,192900,696744730,7060,7060,7060,7060,1289
20240626,192800,696744730,7060,7060,7060,7060,0
20240626,192700,696744730,7060,7060,7060,7060,0
20240626,192600,696744730,7060,7060,7060,7060,0
20240626,192500,696744730,7060,7060,7060,7060,0
20240626,192400,696744730,7060,7060,7060,7060,0
20240626,192300,696744730,7060,7060,7060,7060,0
20240626,192200,696744730,7060,7060,7060,7060,0
20240626,192100,696744730,7060,7060,7060,7060,0
20240626,192000,696744730,7060,7060,7060,7060,0
20240626,191900,696744730,7060,7060,7060,7060,0
20240626,191800,696744730,7060,7060,7060,7060,0
20240626,191700,696744730,7060,7060,7060,7060,0
20240626,191600,696744730,7060,7060,7060,7060,0
20240626,191500,696744730,7060,7060,7060,7060,0
20240626,191400,696744730,7060,7060,7060,7060,0
20240626,191300,696744730,7060,7060,7060,7060,0
20240626,191200,696744730,7060,7060,7060,7060,0
20240626,191100,696744730,7060,7060,7060,7060,0
20240626,191000,696744730,7060,7060,7060,7060,0
20240626,190900,696744730,7060,7060,7060,7060,0
20240626,190800,696744730,7060,7060,7060,7060,0
20240626,190700,696744730,7060,7060,7060,7060,0
20240626,190600,696744730,7060,7060,7060,7060,0
20240626,190500,696744730,7060,7060,7060,7060,0
20240626,190400,696744730,7060,7060,7060,7060,0
20240626,190300,696744730,7060,7060,7060,7060,0
20240626,190200,696744730,7060,7060,7060,7060,0
20240626,190100,696744730,7060,7060,7060,7060,0
20240626,190000,696744730,7060,7060,7060,7060,0
20240626,185900,696744730,7060,7060,7060,7060,1289
20240626,185800,696744730,7060,7060,7060,7060,0
20240626,185700,696744730,7060,7060,7060,7060,0
20240626,185600,696744730,7060,7060,7060,7060,0
20240626,185500,696744730,7060,7060,7060,7060,0
20240626,185400,696744730,7060,7060,7060,7060,0
20240626,185300,696744730,7060,7060,7060,7060,0
20240626,185200,696744730,7060,7060,7060,7060,0
20240626,185100,696744730,7060,7060,7060,7060,0
20240626,185000,696744730,7060,7060,7060,7060,0
20240626,184900,696744730,7060,7060,7060,7060,0
20240626,184800,696744730,7060,7060,7060,7060,0
20240626,184700,696744730,7060,7060,7060,7060,0
20240626,184600,696744730,7060,7060,7060,7060,0
20240626,184500,696744730,7060,7060,7060,7060,0
20240626,184400,696744730,7060,7060,7060,7060,0
20240626,184300,696744730,7060,7060,7060,7060,0
20240626,184200,696744730,7060,7060,7060,7060,0
20240626,184100,696744730,7060,7060,7060,7060,0
20240626,184000,696744730,7060,7060,7060,7060,0
20240626,183900,696744730,7060,7060,7060,7060,0
20240626,183800,696744730,7060,7060,7060,7060,0
20240626,183700,696744730,7060,7060,7060,7060,0
20240626,183600,696744730,7060,7060,7060,7060,0
20240626,183500,696744730,7060,7060,7060,7060,0
20240626,183400,696744730,7060,7060,7060,7060,0
20240626,183300,696744730,7060,7060,7060,7060,0
20240626,183200,696744730,7060,7060,7060,7060,0
20240626,183100,696744730,7060,7060,7060,7060,0
20240626,183000,696744730,7060,7060,7060,7060,0
20240626,182900,696744730,7060,7060,7060,7060,1289
20240626,182800,696744730,7060,7060,7060,7060,0
20240626,182700,696744730,7060,7060,7060,7060,0
20240626,182600,696744730,7060,7060,7060,7060,0
20240626,182500,696744730,7060,7060,7060,7060,0
20240626,182400,696744730,7060,7060,7060,7060,0
20240626,182300,696744730,7060,7060,7060,7060,0
20240626,182200,696744730,7060,7060,7060,7060,0
20240626,182100,696744730,7060,7060,7060,7060,0
20240626,182000,696744730,7060,7060,7060,7060,0
20240626,181900,696744730,7060,7060,7060,7060,0
20240626,181800,696744730,7060,7060,7060,7060,0
20240626,181700,696744730,7060,7060,7060,7060,0
20240626,181600,696744730,7060,7060,7060,7060,0
20240626,181500,696744730,7060,7060,7060,7060,0
20240626,181400,696744730,7060,7060,7060,7060,0
20240626,181300,696744730,7060,7060,7060,7060,0
20240626,181200,696744730,7060,7060,7060,7060,0
20240626,181100,696744730,7060,7060,7060,7060,0
20240626,181000,696744730,7060,7060,7060,7060,0
20240626,180900,696744730,7060,7060,7060,7060,0
20240626,180800,696744730,7060,7060,7060,7060,0
20240626,180700,696744730,7060,7060,7060,7060,0
20240626,180600,696744730,7060,7060,7060,7060,0
20240626,180500,696744730,7060,7060,7060,7060,0
20240626,180400,696744730,7060,7060,7060,7060,0
20240626,180300,696744730,7060,7060,7060,7060,0
20240626,180200,696744730,7060,7060,7060,7060,0
20240626,180100,696744730,7060,7060,7060,7060,0
20240626,180000,696744730,7060,7060,7060,7060,0
20240626,175900,696744730,7060,7060,7060,7060,1289
20240626,175800,696744730,7060,7060,7060,7060,0
20240626,175700,696744730,7060,7060,7060,7060,0
20240626,175600,696744730,7060,7060,7060,7060,0
20240626,175500,696744730,7060,7060,7060,7060,0
20240626,175400,696744730,7060,7060,7060,7060,0
20240626,175300,696744730,7060,7060,7060,7060,0
20240626,175200,696744730,7060,7060,7060,7060,0
20240626,175100,696744730,7060,7060,7060,7060,0
20240626,175000,696744730,7060,7060,7060,7060,0
20240626,174900,696744730,7060,7060,7060,7060,0
20240626,174800,696744730,7060,7060,7060,7060,0
20240626,174700,696744730,7060,7060,7060,7060,0
20240626,174600,696744730,7060,7060,7060,7060,0
20240626,174500,696744730,7060,7060,7060,7060,0
20240626,174400,696744730,7060,7060,7060,7060,0
20240626,174300,696744730,7060,7060,7060,7060,0
20240626,174200,696744730,7060,7060,7060,7060,0
20240626,174100,696744730,7060,7060,7060,7060,0
20240626,174000,696744730,7060,7060,7060,7060,0
20240626,173900,696744730,7060,7060,7060,7060,0
20240626,173800,696744730,7060,7060,7060,7060,0
20240626,173700,696744730,7060,7060,7060,7060,0
20240626,173600,696744730,7060,7060,7060,7060,0
20240626,173500,696744730,7060,7060,7060,7060,0
20240626,173400,696744730,7060,7060,7060,7060,0
20240626,173300,696744730,7060,7060,7060,7060,0
20240626,173200,696744730,7060,7060,7060,7060,0
20240626,173100,696744730,7060,7060,7060,7060,0
20240626,173000,696744730,7060,7060,7060,7060,0
20240626,172900,696744730,7060,7060,7060,7060,1289
20240626,172800,696744730,7060,7060,7060,7060,0
20240626,172700,696744730,7060,7060,7060,7060,0
20240626,172600,696744730,7060,7060,7060,7060,0
20240626,172500,696744730,7060,7060,7060,7060,0
20240626,172400,696744730,7060,7060,7060,7060,0
20240626,172300,696744730,7060,7060,7060,7060,0
20240626,172200,696744730,7060,7060,7060,7060,0
20240626,172100,696744730,7060,7060,7060,7060,0
20240626,172000,696744730,7060,7060,7060,7060,0
20240626,171900,696744730,7060,7060,7060,7060,0
20240626,171800,696744730,7060,7060,7060,7060,0
20240626,171700,696744730,7060,7060,7060,7060,0
20240626,171600,696744730,7060,7060,7060,7060,0
20240626,171500,696744730,7060,7060,7060,7060,0
20240626,171400,696744730,7060,7060,7060,7060,0
20240626,171300,696744730,7060,7060,7060,7060,0
20240626,171200,696744730,7060,7060,7060,7060,0
20240626,171100,696744730,7060,7060,7060,7060,0
20240626,171000,696744730,7060,7060,7060,7060,0
20240626,170900,696744730,7060,7060,7060,7060,0
20240626,170800,696744730,7060,7060,7060,7060,0
20240626,170700,696744730,7060,7060,7060,7060,0
20240626,170600,696744730,7060,7060,7060,7060,0
20240626,170500,696744730,7060,7060,7060,7060,0
20240626,170400,696744730,7060,7060,7060,7060,0
20240626,170300,696744730,7060,7060,7060,7060,0
20240626,170200,696744730,7060,7060,7060,7060,0
20240626,170100,696744730,7060,7060,7060,7060,0
20240626,170000,696744730,7060,7060,7060,7060,0
20240626,165900,696744730,7060,7060,7060,7060,1289
20240626,165800,696744730,7060,7060,7060,7060,0
20240626,165700,696744730,7060,7060,7060,7060,0
20240626,165600,696744730,7060,7060,7060,7060,0
20240626,165500,696744730,7060,7060,7060,7060,0
20240626,165400,696744730,7060,7060,7060,7060,0
20240626,165300,696744730,7060,7060,7060,7060,0
20240626,165200,696744730,7060,7060,7060,7060,0
20240626,165100,696744730,7060,7060,7060,7060,0
20240626,165000,696744730,7060,7060,7060,7060,0
20240626,164900,696744730,7060,7060,7060,7060,0
20240626,164800,696744730,7060,7060,7060,7060,0
20240626,164700,696744730,7060,7060,7060,7060,0
20240626,164600,696744730,7060,7060,7060,7060,0
20240626,164500,696744730,7060,7060,7060,7060,0
20240626,164400,696744730,7060,7060,7060,7060,0
20240626,164300,696744730,7060,7060,7060,7060,0
20240626,164200,696744730,7060,7060,7060,7060,0
20240626,164100,696744730,7060,7060,7060,7060,0
20240626,164000,696744730,7060,7060,7060,7060,0
20240626,163900,696744730,7060,7060,7060,7060,0
20240626,163800,696744730,7060,7060,7060,7060,0
20240626,163700,696744730,7060,7060,7060,7060,0
20240626,163600,696744730,7060,7060,7060,7060,0
20240626,163500,696744730,7060,7060,7060,7060,0
20240626,163400,696744730,7060,7060,7060,7060,0
20240626,163300,696744730,7060,7060,7060,7060,0
20240626,163200,696744730,7060,7060,7060,7060,0
20240626,163100,696744730,7060,7060,7060,7060,0
20240626,163000,696744730,7060,7060,7060,7060,0
20240626,162900,696744730,7060,7060,7060,7060,1289
20240626,162800,696744730,7060,7060,7060,7060,0
20240626,162700,696744730,7060,7060,7060,7060,0
20240626,162600,696744730,7060,7060,7060,7060,0
20240626,162500,696744730,7060,7060,7060,7060,0
20240626,162400,696744730,7060,7060,7060,7060,0
20240626,162300,696744730,7060,7060,7060,7060,0
20240626,162200,696744730,7060,7060,7060,7060,0
20240626,162100,696744730,7060,7060,7060,7060,0
20240626,162000,696744730,7060,7060,7060,7060,0
20240626,161900,696744730,7060,7060,7060,7060,0
20240626,161800,696744730,7060,7060,7060,7060,0
20240626,161700,696744730,7060,7060,7060,7060,0
20240626,161600,696744730,7060,7060,7060,7060,0
20240626,161500,696744730,7060,7060,7060,7060,0
20240626,161400,696744730,7060,7060,7060,7060,0
20240626,161300,696744730,7060,7060,7060,7060,0
20240626,161200,696744730,7060,7060,7060,7060,0
20240626,161100,696744730,7060,7060,7060,7060,0
20240626,161000,696744730,7060,7060,7060,7060,0
20240626,160900,696744730,7060,7060,7060,7060,0
20240626,160800,696744730,7060,7060,7060,7060,0
20240626,160700,696744730,7060,7060,7060,7060,0
20240626,160600,696744730,7060,7060,7060,7060,0
20240626,160500,696744730,7060,7060,7060,7060,0
20240626,160400,696744730,7060,7060,7060,7060,0
20240626,160300,696744730,7060,7060,7060,7060,0
20240626,160200,696744730,7060,7060,7060,7060,0
20240626,160100,696744730,7060,7060,7060,7060,0
20240626,160000,696744730,7060,7060,7060,7060,0
20240626,155900,696744730,7060,7060,7060,7060,1289
20240626,155800,696744730,7060,7060,7060,7060,0
20240626,155700,696744730,7060,7060,7060,7060,0
20240626,155600,696744730,7060,7060,7060,7060,0
20240626,155500,696744730,7060,7060,7060,7060,0
20240626,155400,696744730,7060,7060,7060,7060,0
20240626,155300,696744730,7060,7060,7060,7060,0
20240626,155200,696744730,7060,7060,7060,7060,0
20240626,155100,696744730,7060,7060,7060,7060,0
20240626,155000,696744730,7060,7060,7060,7060,0
20240626,154900,696744730,7060,7060,7060,7060,0
20240626,154800,696744730,7060,7060,7060,7060,0
20240626,154700,696744730,7060,7060,7060,7060,0
20240626,154600,696744730,7060,7060,7060,7060,0
20240626,154500,696744730,7060,7060,7060,7060,0
20240626,154400,696744730,7060,7060,7060,7060,0
20240626,154300,696744730,7060,7060,7060,7060,0
20240626,154200,696744730,7060,7060,7060,7060,0
20240626,154100,696744730,7060,7060,7060,7060,0
20240626,154000,696744730,7060,7060,7060,7060,0
20240626,153900,696744730,7060,7060,7060,7060,0
20240626,153800,696744730,7060,7060,7060,7060,0
20240626,153700,696744730,7060,7060,7060,7060,0
20240626,153600,696744730,7060,7060,7060,7060,0
20240626,153500,696744730,7060,7060,7060,7060,0
20240626,153400,696744730,7060,7060,7060,7060,0
20240626,153300,696744730,7060,7060,7060,7060,0
20240626,153200,696744730,7060,7060,7060,7060,0
20240626,153100,696744730,7060,7060,7060,7060,0
20240626,153000,696744730,7060,7060,7060,7060,1289
20240626,152900,687644390,7040,7040,7040,7040,0
20240626,152800,687644390,7040,7040,7040,7040,0
20240626,152700,687644390,7040,7040,7040,7040,0
20240626,152600,687644390,7040,7040,7040,7040,0
20240626,152500,687644390,7040,7040,7040,7040,0
20240626,152400,687644390,7040,7040,7040,7040,0
20240626,152300,687644390,7040,7040,7040,7040,0
20240626,152200,687644390,7040,7040,7040,7040,0
20240626,152100,687644390,7040,7040,7040,7040,0
20240626,152000,687644390,7040,7040,7040,7040,0
20240626,151900,687644390,7040,7040,7040,7040,95
20240626,151800,686975590,7040,7050,7050,7040,391
20240626,151700,684219620,7040,7060,7060,7040,147
20240626,151600,683182130,7040,7040,7040,7040,25
20240626,151500,683006130,7050,7040,7050,7040,521
20240626,151400,679333290,7040,7050,7050,7040,579
20240626,151300,675256430,7040,7040,7040,7040,182
20240626,151200,673975150,7040,7040,7040,7030,1216
20240626,151100,665416670,7030,7030,7030,7030,11
20240626,151000,665339340,7030,7030,7030,7030,56
20240626,150900,664945660,7030,7030,7040,7030,992
20240626,150800,657970060,7040,7030,7040,7030,2005
20240626,150700,643874900,7030,7030,7030,7030,81
20240626,150600,643305470,7040,7030,7040,7030,56
20240626,150500,642911460,7040,7040,7040,7040,0
20240626,150400,642911460,7040,7040,7040,7040,415
20240626,150300,639989860,7040,7030,7040,7030,166
20240626,150200,638821260,7030,7030,7030,7030,204
20240626,150100,637387140,7030,7030,7030,7030,85
20240626,150000,636789590,7030,7030,7030,7030,4
20240626,145900,636761470,7030,7030,7030,7030,586
20240626,145800,632641890,7030,7030,7030,7030,4
20240626,145700,632613770,7040,7030,7040,7030,198
20240626,145600,631221330,7030,7030,7030,7030,4
20240626,145500,631193210,7030,7030,7030,7030,68
20240626,145400,630715170,7030,7030,7030,7030,4
20240626,145300,630687050,7030,7040,7040,7030,747
20240626,145200,625428210,7050,7050,7050,7050,0
20240626,145100,625428210,7050,7050,7050,7050,6
20240626,145000,625385910,7050,7050,7050,7050,10
20240626,144900,625315410,7040,7040,7040,7040,0
20240626,144800,625315410,7040,7040,7040,7040,0
20240626,144700,625315410,7040,7040,7040,7040,330
20240626,144600,622992210,7040,7040,7040,7040,100
20240626,144500,622288210,7030,7030,7030,7030,246
20240626,144400,620558830,7030,7030,7030,7030,5
20240626,144300,620523680,7030,7030,7030,7030,6
20240626,144200,620481500,7030,7030,7030,7030,1165
20240626,144100,612291550,7020,7020,7020,7020,9
20240626,144000,612228370,7020,7020,7020,7020,9
20240626,143900,612165190,7020,7020,7020,7020,10
20240626,143800,612094990,7020,7020,7030,7020,896
20240626,143700,605803800,7020,7020,7020,7020,953
20240626,143600,599113740,7030,7020,7030,7020,45
20240626,143500,598797810,7020,7020,7030,7020,49
20240626,143400,598453820,7020,7030,7030,7020,41
20240626,143300,598165960,7020,7020,7020,7020,34
20240626,143200,597927280,7020,7020,7020,7020,738
20240626,143100,592746520,7020,7020,7020,7020,29
20240626,143000,592542940,7020,7030,7030,7020,1607
20240626,142900,581245810,7030,7030,7030,7030,729
20240626,142800,576120940,7030,7030,7030,7030,29
20240626,142700,575917070,7030,7030,7030,7030,30
20240626,142600,575706170,7030,7030,7030,7030,31
20240626,142500,575488240,7030,7030,7030,7030,29
20240626,142400,575284370,7030,7030,7040,7030,197
20240626,142300,573898780,7030,7030,7040,7030,26
20240626,142200,573715990,7030,7030,7030,7030,29
20240626,142100,573512120,7030,7030,7030,7030,32
20240626,142000,573287160,7030,7030,7030,7030,13
20240626,141900,573195770,7030,7030,7030,7030,4
20240626,141800,573167650,7030,7030,7030,7030,4
20240626,141700,573139530,7030,7040,7040,7030,5
20240626,141600,573104370,7030,7030,7030,7030,5
20240626,141500,573069220,7030,7040,7040,7030,5
20240626,141400,573034060,7040,7040,7040,7040,0
20240626,141300,573034060,7040,7040,7040,7040,30
20240626,141200,572822860,7040,7040,7040,7040,22
20240626,141100,572667980,7040,7040,7040,7040,100
20240626,141000,571963980,7030,7030,7030,7030,600
20240626,140900,567745980,7040,7040,7040,7040,0
20240626,140800,567745980,7040,7040,7040,7040,0
20240626,140700,567745980,7040,7040,7040,7040,116
20240626,140600,566929340,7030,7040,7040,7030,83
20240626,140500,566345750,7040,7040,7040,7040,1
20240626,140400,566338710,7040,7040,7040,7040,71
20240626,140300,565838870,7040,7040,7040,7040,31
20240626,140200,565620630,7040,7040,7050,7040,155
20240626,140100,564529400,7040,7040,7040,7040,210
20240626,140000,563051000,7030,7040,7040,7030,13
20240626,135900,562959560,7030,7030,7030,7030,32
20240626,135800,562734600,7030,7030,7030,7030,501
20240626,135700,559212570,7020,7030,7030,7020,105
20240626,135600,558474460,7020,7030,7030,7020,6
20240626,135500,558432320,7020,7030,7030,7020,255
20240626,135400,556639710,7020,7020,7020,7020,9
20240626,135300,556576530,7020,7020,7020,7020,4
20240626,135200,556548450,7020,7020,7030,7020,11
20240626,135100,556471210,7020,7030,7030,7020,204
20240626,135000,555037130,7020,7020,7020,7020,10
20240626,134900,554966930,7020,7020,7030,7020,54
20240626,134800,554587710,7030,7020,7030,7020,11
20240626,134700,554510470,7020,7020,7020,7020,9
20240626,134600,554447290,7020,7030,7030,7020,128
20240626,134500,553547490,7020,7020,7020,7020,4
20240626,134400,553519410,7020,7030,7030,7020,14
20240626,134300,553421080,7020,7020,7020,7020,9
20240626,134200,553357900,7020,7030,7030,7020,12
20240626,134100,553273650,7030,7030,7030,7030,0
20240626,134000,553273650,7030,7030,7030,7030,1
20240626,133900,553266620,7020,7020,7020,7020,5
20240626,133800,553231520,7020,7020,7020,7020,9
20240626,133700,553168340,7030,7030,7030,7030,184
20240626,133600,551874820,7030,7020,7030,7020,232
20240626,133500,550243900,7020,7020,7020,7020,431
20240626,133400,547218280,7020,7020,7020,7020,5
20240626,133300,547183180,7010,7010,7010,7010,4
20240626,133200,547155140,7010,7020,7020,7010,980
20240626,133100,540284100,7010,7030,7030,7010,5057
20240626,133000,504790870,7030,7030,7030,7030,15
20240626,132900,504685420,7030,7030,7030,7030,4
20240626,132800,504657300,7030,7030,7030,7030,20
20240626,132700,504516700,7030,7030,7030,7030,267
20240626,132600,502639690,7030,7030,7030,7030,0
20240626,132500,502639690,7030,7030,7030,7030,19
20240626,132400,502506120,7030,7030,7030,7020,58
20240626,132300,502098420,7030,7030,7030,7030,56
20240626,132200,501704740,7030,7030,7030,7030,24
20240626,132100,501536020,7030,7030,7030,7030,127
20240626,132000,500643210,7030,7030,7030,7030,15
20240626,131900,500537760,7030,7030,7030,7020,264
20240626,131800,498681880,7030,7030,7030,7020,69
20240626,131700,498197010,7030,7030,7030,7030,51
20240626,131600,497838480,7030,7030,7030,7030,64
20240626,131500,497388560,7030,7030,7030,7030,0
20240626,131400,497388560,7030,7030,7030,7030,0
20240626,131300,497388560,7030,7030,7030,7030,448
20240626,131200,494239120,7020,7020,7020,7020,4
20240626,131100,494211040,7020,7020,7020,7020,19
20240626,131000,494077660,7030,7020,7030,7020,74
20240626,130900,493557980,7030,7030,7030,7030,1
20240626,130800,493550950,7030,7030,7030,7030,64
20240626,130700,493101030,7030,7030,7030,7030,110
20240626,130600,492327730,7030,7040,7040,7030,55
20240626,130500,491940570,7030,7030,7030,7030,10
20240626,130400,491870270,7030,7030,7030,7030,84
20240626,130300,491279750,7020,7030,7030,7020,163
20240626,130200,490133900,7020,7030,7030,7020,178
20240626,130100,488882600,7030,7030,7040,7030,59
20240626,130000,488467330,7030,7030,7030,7030,211
20240626,125900,486984000,7030,7030,7030,7030,6
20240626,125800,486941820,7030,7030,7030,7030,5
20240626,125700,486906670,7030,7030,7030,7030,5
20240626,125600,486871520,7030,7030,7030,7030,71
20240626,125500,486372390,7030,7020,7030,7020,151
20240626,125400,485310950,7020,7030,7030,7020,105
20240626,125300,484572840,7020,7030,7030,7020,60
20240626,125200,484151130,7020,7020,7020,7020,9
20240626,125100,484087950,7030,7030,7030,7020,377
20240626,125000,481437740,7030,7030,7030,7030,2334
20240626,124900,465029720,7030,7030,7030,7030,11
20240626,124800,464952390,7030,7030,7030,7030,5
20240626,124700,464917240,7030,7040,7040,7030,83
20240626,124600,464333690,7040,7030,7040,7030,25
20240626,124500,464157880,7040,7030,7040,7030,6
20240626,124400,464115680,7030,7030,7030,7030,4
20240626,124300,464087560,7030,7030,7030,7030,4
20240626,124200,464059440,7030,7030,7030,7030,4
20240626,124100,464031320,7030,7030,7030,7030,15
20240626,124000,463925870,7030,7040,7040,7030,121
20240626,123900,463074070,7030,7030,7030,7030,4
20240626,123800,463045950,7030,7030,7030,7030,5
20240626,123700,463010800,7030,7040,7040,7030,759
20240626,123600,457670170,7040,7050,7050,7040,9
20240626,123500,457606760,7040,7050,7050,7040,17
20240626,123400,457486950,7040,7040,7040,7040,5
20240626,123300,457451750,7050,7040,7050,7040,101
20240626,123200,456740700,7040,7040,7040,7040,0
20240626,123100,456740700,7040,7050,7050,7040,1092
20240626,123000,449052510,7050,7050,7050,7050,6
20240626,122900,449010210,7050,7050,7050,7050,0
20240626,122800,449010210,7050,7050,7050,7050,248
20240626,122700,447261810,7050,7050,7050,7050,97
20240626,122600,446577960,7050,7050,7050,7050,190
20240626,122500,445238460,7050,7050,7050,7040,82
20240626,122400,444660490,7050,7040,7050,7040,518
20240626,122300,441011770,7040,7040,7040,7030,281
20240626,122200,439033570,7040,7030,7040,7030,32
20240626,122100,438808470,7030,7030,7030,7030,29
20240626,122000,438604600,7040,7040,7040,7040,294
20240626,121900,436534840,7040,7040,7040,7040,153
20240626,121800,435457720,7040,7040,7040,7040,6
20240626,121700,435415480,7040,7040,7040,7040,22
20240626,121600,435260600,7040,7040,7040,7040,0
20240626,121500,435260600,7040,7040,7040,7040,40
20240626,121400,434979000,7040,7040,7040,7040,216
20240626,121300,433458360,7030,7040,7040,7030,9
20240626,121200,433395040,7030,7040,7040,7030,37
20240626,121100,433134610,7030,7030,7030,7030,5
20240626,121000,433099460,7030,7030,7030,7030,6
20240626,120900,433057280,7030,7040,7040,7030,593
20240626,120800,428886840,7040,7040,7040,7040,5
20240626,120700,428851640,7040,7030,7040,7030,58
20240626,120600,428443380,7030,7040,7040,7030,1031
20240626,120500,421185450,7030,7030,7030,7030,4
20240626,120400,421157330,7040,7030,7040,7030,15
20240626,120300,421051870,7030,7030,7030,7030,5
20240626,120200,421016720,7040,7040,7040,7040,1125
20240626,120100,413096720,7040,7040,7040,7040,22
20240626,120000,412941840,7050,7050,7050,7050,9
20240626,115900,412878390,7050,7040,7050,7040,299
20240626,115800,410770590,7040,7040,7040,7040,21
20240626,115700,410622750,7040,7040,7040,7040,311
20240626,115600,408433310,7040,7040,7040,7040,21
20240626,115500,408285470,7040,7040,7040,7040,16
20240626,115400,408172830,7050,7040,7050,7040,7
20240626,115300,408123520,7050,7040,7050,7040,14
20240626,115200,408024860,7050,7040,7050,7040,5
20240626,115100,407989650,7050,7050,7050,7050,77
20240626,115000,407446800,7050,7050,7050,7050,238
20240626,114900,405768900,7050,7060,7060,7050,6
20240626,114800,405726580,7050,7050,7050,7050,333
20240626,114700,403378930,7050,7050,7060,7050,11
20240626,114600,403301360,7050,7060,7060,7050,6
20240626,114500,403259040,7050,7060,7060,7050,72
20240626,114400,402750770,7060,7060,7060,7060,4
20240626,114300,402722530,7050,7050,7050,7050,64
20240626,114200,402271330,7050,7060,7060,7050,25
20240626,114100,402094860,7050,7050,7060,7050,105
20240626,114000,401354570,7060,7060,7060,7060,1
20240626,113900,401347510,7050,7050,7050,7050,222
20240626,113800,399782410,7040,7040,7040,7040,0
20240626,113700,399782410,7040,7040,7040,7040,431
20240626,113600,396748170,7040,7030,7040,7030,108
20240626,113500,395987900,7030,7040,7040,7030,5
20240626,113400,395952740,7030,7030,7030,7030,4
20240626,113300,395924620,7030,7030,7030,7030,4
20240626,113200,395896500,7030,7030,7030,7030,433
20240626,113100,392852510,7030,7030,7030,7030,4
20240626,113000,392824390,7040,7040,7040,7030,42
20240626,112900,392528750,7040,7030,7040,7030,29
20240626,112800,392324630,7030,7030,7030,7030,338
20240626,112700,389948490,7030,7040,7040,7030,5064
20240626,112600,354348550,7040,7040,7040,7040,4105
20240626,112500,325449350,7050,7050,7050,7050,51
20240626,112400,325089800,7040,7040,7050,7040,11
20240626,112300,325012350,7040,7040,7050,7040,105
20240626,112200,324273050,7040,7040,7040,7040,23
20240626,112100,324111130,7040,7060,7060,7040,771
20240626,112000,318675570,7050,7050,7050,7050,11
20240626,111900,318598020,7060,7060,7060,7060,22
20240626,111800,318442700,7060,7060,7060,7060,0
20240626,111700,318442700,7060,7050,7060,7050,42
20240626,111600,318146590,7050,7060,7060,7050,684
20240626,111500,313324380,7060,7060,7060,7060,7
20240626,111400,313274960,7050,7050,7060,7050,1191
20240626,111300,304878400,7040,7040,7040,7040,93
20240626,111200,304223680,7040,7040,7040,7040,27
20240626,111100,304033600,7050,7050,7050,7040,70
20240626,111000,303540270,7050,7040,7050,7040,62
20240626,110900,303103490,7050,7050,7050,7040,193
20240626,110800,301742880,7050,7040,7050,7040,38
20240626,110700,301475300,7040,7040,7040,7040,23
20240626,110600,301313380,7040,7040,7040,7040,23
20240626,110500,301151460,7040,7050,7050,7040,36
20240626,110400,300897820,7050,7040,7050,7040,460
20240626,110300,297659190,7050,7040,7050,7040,230
20240626,110200,296037790,7050,7040,7050,7040,23
20240626,110100,295875820,7050,7040,7050,7040,28
20240626,110000,295678600,7040,7040,7040,7040,23
20240626,105900,295516680,7040,7040,7040,7040,19
20240626,105800,295382920,7040,7050,7050,7040,49
20240626,105700,295037510,7040,7040,7040,7040,22
20240626,105600,294882630,7040,7050,7050,7040,94
20240626,105500,294219970,7050,7040,7050,7040,169
20240626,105400,293028690,7040,7040,7050,7040,211
20240626,105300,291541250,7040,7040,7040,7040,10
20240626,105200,291470850,7050,7040,7050,7040,118
20240626,105100,290640120,7040,7050,7050,7040,47
20240626,105000,290308880,7050,7040,7050,7040,60
20240626,104900,289885980,7040,7040,7050,7040,43
20240626,104800,289583180,7040,7040,7040,7040,23
20240626,104700,289421260,7040,7040,7040,7040,17
20240626,104600,289301580,7040,7040,7040,7040,394
20240626,104500,286527820,7040,7040,7050,7040,27
20240626,104400,286337700,7040,7040,7050,7040,38
20240626,104300,286070130,7040,7050,7050,7040,28
20240626,104200,285872910,7050,7050,7050,7040,339
20240626,104100,283486130,7040,7040,7040,7040,69
20240626,104000,283000370,7050,7040,7050,7040,77
20240626,103900,282457620,7040,7040,7040,7040,28
20240626,103800,282260500,7040,7040,7050,7040,268
20240626,103700,280373760,7050,7040,7050,7040,81
20240626,103600,279803020,7040,7040,7040,7040,126
20240626,103500,278915980,7040,7040,7040,7040,900
20240626,103400,272579980,7050,7050,7050,7050,0
20240626,103300,272579980,7050,7050,7050,7050,134
20240626,103200,271635280,7050,7040,7050,7040,166
20240626,103100,270465040,7040,7040,7040,7040,46
20240626,103000,270141200,7050,7050,7050,7050,145
20240626,102900,269118950,7050,7050,7050,7050,1
20240626,102800,269111900,7050,7050,7050,7050,110
20240626,102700,268336400,7050,7050,7050,7040,155
20240626,102600,267243690,7050,7040,7050,7040,26
20240626,102500,267060610,7040,7040,7040,7040,70
20240626,102400,266567810,7040,7040,7040,7040,7
20240626,102300,266518530,7050,7050,7050,7050,1
20240626,102200,266511480,7050,7040,7050,7040,13
20240626,102100,266419950,7040,7050,7050,7040,25
20240626,102000,266243920,7050,7040,7050,7040,312
20240626,101900,264044610,7040,7040,7040,7040,18
20240626,101800,263917890,7040,7040,7040,7040,23
20240626,101700,263755970,7040,7050,7050,7040,26
20240626,101600,263572920,7050,7040,7050,7040,34
20240626,101500,263333550,7040,7030,7040,7030,146
20240626,101400,262305770,7030,7040,7040,7030,406
20240626,101300,259447650,7050,7040,7050,7040,451
20240626,101200,256272600,7040,7030,7050,7030,948
20240626,101100,249606550,7040,7030,7050,7030,209
20240626,101000,248135200,7040,7040,7050,7020,1540
20240626,100900,237307090,7040,7030,7040,7030,892
20240626,100800,231030580,7040,7040,7040,7030,2883
20240626,100700,210746650,7040,7050,7050,7040,316
20240626,100600,208518900,7050,7050,7050,7050,1852
20240626,100500,195462300,7050,7060,7060,7050,516
20240626,100400,191819430,7060,7060,7060,7060,1243
20240626,100300,183043850,7070,7060,7070,7060,485
20240626,100200,179615350,7060,7060,7070,7060,48
20240626,100100,179276440,7060,7060,7060,7060,537
20240626,100000,175485220,7060,7060,7060,7060,709
20240626,095900,170479680,7060,7060,7060,7060,19
20240626,095800,170345540,7060,7060,7060,7060,20
20240626,095700,170204340,7060,7060,7060,7060,27
20240626,095600,170013720,7070,7070,7070,7060,382
20240626,095500,167313740,7070,7070,7070,7070,8
20240626,095400,167257180,7070,7070,7070,7070,244
20240626,095300,165532100,7070,7070,7070,7070,564
20240626,095200,161544620,7080,7080,7080,7080,514
20240626,095100,157905500,7090,7080,7090,7080,50
20240626,095000,157551480,7090,7090,7090,7090,300
20240626,094900,155424480,7090,7090,7090,7090,2
20240626,094800,155410300,7090,7090,7090,7090,121
20240626,094700,154552410,7090,7090,7090,7090,450
20240626,094600,151361910,7100,7100,7100,7100,2
20240626,094500,151347710,7090,7100,7100,7090,21
20240626,094400,151198700,7100,7100,7100,7100,8
20240626,094300,151141900,7100,7100,7100,7100,0
20240626,094200,151141900,7100,7100,7100,7100,2
20240626,094100,151127700,7100,7100,7100,7100,62
20240626,094000,150687500,7100,7100,7100,7100,259
20240626,093900,148848600,7100,7100,7100,7100,1
20240626,093800,148841500,7100,7090,7110,7090,10
20240626,093700,148770570,7110,7090,7110,7090,1303
20240626,093600,139520880,7090,7080,7090,7080,584
20240626,093500,135380590,7080,7090,7090,7080,16
20240626,093400,135267210,7080,7080,7080,7080,116
20240626,093300,134445930,7080,7070,7080,7070,63
20240626,093200,134000070,7070,7070,7070,7060,820
20240626,093100,128207300,7060,7090,7090,7060,6211
20240626,093000,84295680,7090,7090,7090,7090,1
20240626,092900,84288590,7090,7100,7100,7090,712
20240626,092800,79240340,7100,7100,7110,7100,179
20240626,092700,77968020,7100,7100,7110,7100,246
20240626,092600,76221410,7100,7100,7100,7100,25
20240626,092500,76043910,7100,7100,7100,7100,75
20240626,092400,75511410,7100,7090,7100,7090,528
20240626,092300,71763260,7090,7090,7090,7080,164
20240626,092200,70600570,7090,7090,7090,7090,138
20240626,092100,69622150,7090,7090,7100,7090,194
20240626,092000,68244830,7090,7090,7090,7090,6
20240626,091900,68202290,7090,7090,7090,7090,53
20240626,091800,67826520,7090,7090,7090,7090,98
20240626,091700,67131700,7090,7090,7090,7090,102
20240626,091600,66408520,7090,7090,7090,7090,1109
20240626,091500,58545710,7090,7090,7090,7090,389
20240626,091400,55787700,7100,7110,7110,7100,3
20240626,091300,55766390,7100,7090,7100,7090,642
20240626,091200,51211670,7100,7100,7100,7100,297
20240626,091100,49102970,7100,7100,7100,7100,560
20240626,091000,45126970,7100,7090,7100,7090,901
20240626,090900,38737350,7100,7120,7120,7100,1402
20240626,090800,28781670,7120,7120,7130,7120,299
20240626,090700,26652780,7120,7110,7120,7100,97
20240626,090600,25963310,7110,7100,7120,7100,76
20240626,090500,25423120,7100,7120,7120,7100,394
20240626,090400,22618140,7100,7130,7130,7100,995
20240626,090300,15536260,7120,7120,7120,7120,2
20240626,090200,15522020,7120,7140,7140,7120,4
20240626,090100,15493520,7120,7120,7120,7120,447
20240626,090000,12310880,7110,7150,7150,7110,1724