KissMeData/044340/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192800,461957480,9000,9000,9000,9000,11006
20240626,192700,461957480,9000,9000,9000,9000,0
20240626,192600,461957480,9000,9000,9000,9000,0
20240626,192500,461957480,9000,9000,9000,9000,0
20240626,192400,461957480,9000,9000,9000,9000,0
20240626,192300,461957480,9000,9000,9000,9000,0
20240626,192200,461957480,9000,9000,9000,9000,0
20240626,192100,461957480,9000,9000,9000,9000,0
20240626,192000,461957480,9000,9000,9000,9000,0
20240626,191900,461957480,9000,9000,9000,9000,0
20240626,191800,461957480,9000,9000,9000,9000,0
20240626,191700,461957480,9000,9000,9000,9000,0
20240626,191600,461957480,9000,9000,9000,9000,0
20240626,191500,461957480,9000,9000,9000,9000,0
20240626,191400,461957480,9000,9000,9000,9000,0
20240626,191300,461957480,9000,9000,9000,9000,0
20240626,191200,461957480,9000,9000,9000,9000,0
20240626,191100,461957480,9000,9000,9000,9000,0
20240626,191000,461957480,9000,9000,9000,9000,0
20240626,190900,461957480,9000,9000,9000,9000,0
20240626,190800,461957480,9000,9000,9000,9000,0
20240626,190700,461957480,9000,9000,9000,9000,0
20240626,190600,461957480,9000,9000,9000,9000,0
20240626,190500,461957480,9000,9000,9000,9000,0
20240626,190400,461957480,9000,9000,9000,9000,0
20240626,190300,461957480,9000,9000,9000,9000,0
20240626,190200,461957480,9000,9000,9000,9000,0
20240626,190100,461957480,9000,9000,9000,9000,0
20240626,190000,461957480,9000,9000,9000,9000,0
20240626,185900,461957480,9000,9000,9000,9000,0
20240626,185800,461957480,9000,9000,9000,9000,11006
20240626,185700,461957480,9000,9000,9000,9000,0
20240626,185600,461957480,9000,9000,9000,9000,0
20240626,185500,461957480,9000,9000,9000,9000,0
20240626,185400,461957480,9000,9000,9000,9000,0
20240626,185300,461957480,9000,9000,9000,9000,0
20240626,185200,461957480,9000,9000,9000,9000,0
20240626,185100,461957480,9000,9000,9000,9000,0
20240626,185000,461957480,9000,9000,9000,9000,0
20240626,184900,461957480,9000,9000,9000,9000,0
20240626,184800,461957480,9000,9000,9000,9000,0
20240626,184700,461957480,9000,9000,9000,9000,0
20240626,184600,461957480,9000,9000,9000,9000,0
20240626,184500,461957480,9000,9000,9000,9000,0
20240626,184400,461957480,9000,9000,9000,9000,0
20240626,184300,461957480,9000,9000,9000,9000,0
20240626,184200,461957480,9000,9000,9000,9000,0
20240626,184100,461957480,9000,9000,9000,9000,0
20240626,184000,461957480,9000,9000,9000,9000,0
20240626,183900,461957480,9000,9000,9000,9000,0
20240626,183800,461957480,9000,9000,9000,9000,0
20240626,183700,461957480,9000,9000,9000,9000,0
20240626,183600,461957480,9000,9000,9000,9000,0
20240626,183500,461957480,9000,9000,9000,9000,0
20240626,183400,461957480,9000,9000,9000,9000,0
20240626,183300,461957480,9000,9000,9000,9000,0
20240626,183200,461957480,9000,9000,9000,9000,0
20240626,183100,461957480,9000,9000,9000,9000,0
20240626,183000,461957480,9000,9000,9000,9000,0
20240626,182900,461957480,9000,9000,9000,9000,0
20240626,182800,461957480,9000,9000,9000,9000,11006
20240626,182700,461957480,9000,9000,9000,9000,0
20240626,182600,461957480,9000,9000,9000,9000,0
20240626,182500,461957480,9000,9000,9000,9000,0
20240626,182400,461957480,9000,9000,9000,9000,0
20240626,182300,461957480,9000,9000,9000,9000,0
20240626,182200,461957480,9000,9000,9000,9000,0
20240626,182100,461957480,9000,9000,9000,9000,0
20240626,182000,461957480,9000,9000,9000,9000,0
20240626,181900,461957480,9000,9000,9000,9000,0
20240626,181800,461957480,9000,9000,9000,9000,0
20240626,181700,461957480,9000,9000,9000,9000,0
20240626,181600,461957480,9000,9000,9000,9000,0
20240626,181500,461957480,9000,9000,9000,9000,0
20240626,181400,461957480,9000,9000,9000,9000,0
20240626,181300,461957480,9000,9000,9000,9000,0
20240626,181200,461957480,9000,9000,9000,9000,0
20240626,181100,461957480,9000,9000,9000,9000,0
20240626,181000,461957480,9000,9000,9000,9000,0
20240626,180900,461957480,9000,9000,9000,9000,0
20240626,180800,461957480,9000,9000,9000,9000,0
20240626,180700,461957480,9000,9000,9000,9000,0
20240626,180600,461957480,9000,9000,9000,9000,0
20240626,180500,461957480,9000,9000,9000,9000,0
20240626,180400,461957480,9000,9000,9000,9000,0
20240626,180300,461957480,9000,9000,9000,9000,0
20240626,180200,461957480,9000,9000,9000,9000,0
20240626,180100,461957480,9000,9000,9000,9000,0
20240626,180000,461957480,9000,9000,9000,9000,0
20240626,175900,461957480,9000,9000,9000,9000,0
20240626,175800,461957480,9000,9000,9000,9000,11006
20240626,175700,461957480,9000,9000,9000,9000,0
20240626,175600,461957480,9000,9000,9000,9000,0
20240626,175500,461957480,9000,9000,9000,9000,0
20240626,175400,461957480,9000,9000,9000,9000,0
20240626,175300,461957480,9000,9000,9000,9000,0
20240626,175200,461957480,9000,9000,9000,9000,0
20240626,175100,461957480,9000,9000,9000,9000,0
20240626,175000,461957480,9000,9000,9000,9000,0
20240626,174900,461957480,9000,9000,9000,9000,0
20240626,174800,461957480,9000,9000,9000,9000,0
20240626,174700,461957480,9000,9000,9000,9000,0
20240626,174600,461957480,9000,9000,9000,9000,0
20240626,174500,461957480,9000,9000,9000,9000,0
20240626,174400,461957480,9000,9000,9000,9000,0
20240626,174300,461957480,9000,9000,9000,9000,0
20240626,174200,461957480,9000,9000,9000,9000,0
20240626,174100,461957480,9000,9000,9000,9000,0
20240626,174000,461957480,9000,9000,9000,9000,0
20240626,173900,461957480,9000,9000,9000,9000,0
20240626,173800,461957480,9000,9000,9000,9000,0
20240626,173700,461957480,9000,9000,9000,9000,0
20240626,173600,461957480,9000,9000,9000,9000,0
20240626,173500,461957480,9000,9000,9000,9000,0
20240626,173400,461957480,9000,9000,9000,9000,0
20240626,173300,461957480,9000,9000,9000,9000,0
20240626,173200,461957480,9000,9000,9000,9000,0
20240626,173100,461957480,9000,9000,9000,9000,0
20240626,173000,461957480,9000,9000,9000,9000,0
20240626,172900,461957480,9000,9000,9000,9000,0
20240626,172800,461957480,9000,9000,9000,9000,11006
20240626,172700,461957480,9000,9000,9000,9000,0
20240626,172600,461957480,9000,9000,9000,9000,0
20240626,172500,461957480,9000,9000,9000,9000,0
20240626,172400,461957480,9000,9000,9000,9000,0
20240626,172300,461957480,9000,9000,9000,9000,0
20240626,172200,461957480,9000,9000,9000,9000,0
20240626,172100,461957480,9000,9000,9000,9000,0
20240626,172000,461957480,9000,9000,9000,9000,0
20240626,171900,461957480,9000,9000,9000,9000,0
20240626,171800,461957480,9000,9000,9000,9000,0
20240626,171700,461957480,9000,9000,9000,9000,0
20240626,171600,461957480,9000,9000,9000,9000,0
20240626,171500,461957480,9000,9000,9000,9000,0
20240626,171400,461957480,9000,9000,9000,9000,0
20240626,171300,461957480,9000,9000,9000,9000,0
20240626,171200,461957480,9000,9000,9000,9000,0
20240626,171100,461957480,9000,9000,9000,9000,0
20240626,171000,461957480,9000,9000,9000,9000,0
20240626,170900,461957480,9000,9000,9000,9000,0
20240626,170800,461957480,9000,9000,9000,9000,0
20240626,170700,461957480,9000,9000,9000,9000,0
20240626,170600,461957480,9000,9000,9000,9000,0
20240626,170500,461957480,9000,9000,9000,9000,0
20240626,170400,461957480,9000,9000,9000,9000,0
20240626,170300,461957480,9000,9000,9000,9000,0
20240626,170200,461957480,9000,9000,9000,9000,0
20240626,170100,461957480,9000,9000,9000,9000,0
20240626,170000,461957480,9000,9000,9000,9000,0
20240626,165900,461957480,9000,9000,9000,9000,0
20240626,165800,461957480,9000,9000,9000,9000,11006
20240626,165700,461957480,9000,9000,9000,9000,0
20240626,165600,461957480,9000,9000,9000,9000,0
20240626,165500,461957480,9000,9000,9000,9000,0
20240626,165400,461957480,9000,9000,9000,9000,0
20240626,165300,461957480,9000,9000,9000,9000,0
20240626,165200,461957480,9000,9000,9000,9000,0
20240626,165100,461957480,9000,9000,9000,9000,0
20240626,165000,461957480,9000,9000,9000,9000,0
20240626,164900,461957480,9000,9000,9000,9000,0
20240626,164800,461957480,9000,9000,9000,9000,0
20240626,164700,461957480,9000,9000,9000,9000,0
20240626,164600,461957480,9000,9000,9000,9000,0
20240626,164500,461957480,9000,9000,9000,9000,0
20240626,164400,461957480,9000,9000,9000,9000,0
20240626,164300,461957480,9000,9000,9000,9000,0
20240626,164200,461957480,9000,9000,9000,9000,0
20240626,164100,461957480,9000,9000,9000,9000,0
20240626,164000,461957480,9000,9000,9000,9000,0
20240626,163900,461957480,9000,9000,9000,9000,0
20240626,163800,461957480,9000,9000,9000,9000,0
20240626,163700,461957480,9000,9000,9000,9000,0
20240626,163600,461957480,9000,9000,9000,9000,0
20240626,163500,461957480,9000,9000,9000,9000,0
20240626,163400,461957480,9000,9000,9000,9000,0
20240626,163300,461957480,9000,9000,9000,9000,0
20240626,163200,461957480,9000,9000,9000,9000,0
20240626,163100,461957480,9000,9000,9000,9000,0
20240626,163000,461957480,9000,9000,9000,9000,0
20240626,162900,461957480,9000,9000,9000,9000,0
20240626,162800,461957480,9000,9000,9000,9000,11006
20240626,162700,461957480,9000,9000,9000,9000,0
20240626,162600,461957480,9000,9000,9000,9000,0
20240626,162500,461957480,9000,9000,9000,9000,0
20240626,162400,461957480,9000,9000,9000,9000,0
20240626,162300,461957480,9000,9000,9000,9000,0
20240626,162200,461957480,9000,9000,9000,9000,0
20240626,162100,461957480,9000,9000,9000,9000,0
20240626,162000,461957480,9000,9000,9000,9000,0
20240626,161900,461957480,9000,9000,9000,9000,0
20240626,161800,461957480,9000,9000,9000,9000,0
20240626,161700,461957480,9000,9000,9000,9000,0
20240626,161600,461957480,9000,9000,9000,9000,0
20240626,161500,461957480,9000,9000,9000,9000,0
20240626,161400,461957480,9000,9000,9000,9000,0
20240626,161300,461957480,9000,9000,9000,9000,0
20240626,161200,461957480,9000,9000,9000,9000,0
20240626,161100,461957480,9000,9000,9000,9000,0
20240626,161000,461957480,9000,9000,9000,9000,0
20240626,160900,461957480,9000,9000,9000,9000,0
20240626,160800,461957480,9000,9000,9000,9000,0
20240626,160700,461957480,9000,9000,9000,9000,0
20240626,160600,461957480,9000,9000,9000,9000,0
20240626,160500,461957480,9000,9000,9000,9000,0
20240626,160400,461957480,9000,9000,9000,9000,0
20240626,160300,461957480,9000,9000,9000,9000,0
20240626,160200,461957480,9000,9000,9000,9000,0
20240626,160100,461957480,9000,9000,9000,9000,0
20240626,160000,461957480,9000,9000,9000,9000,0
20240626,155900,461957480,9000,9000,9000,9000,0
20240626,155800,461957480,9000,9000,9000,9000,11006
20240626,155700,461957480,9000,9000,9000,9000,0
20240626,155600,461957480,9000,9000,9000,9000,0
20240626,155500,461957480,9000,9000,9000,9000,0
20240626,155400,461957480,9000,9000,9000,9000,0
20240626,155300,461957480,9000,9000,9000,9000,0
20240626,155200,461957480,9000,9000,9000,9000,0
20240626,155100,461957480,9000,9000,9000,9000,0
20240626,155000,461957480,9000,9000,9000,9000,0
20240626,154900,461957480,9000,9000,9000,9000,0
20240626,154800,461957480,9000,9000,9000,9000,0
20240626,154700,461957480,9000,9000,9000,9000,0
20240626,154600,461957480,9000,9000,9000,9000,0
20240626,154500,461957480,9000,9000,9000,9000,0
20240626,154400,461957480,9000,9000,9000,9000,0
20240626,154300,461957480,9000,9000,9000,9000,0
20240626,154200,461957480,9000,9000,9000,9000,0
20240626,154100,461957480,9000,9000,9000,9000,0
20240626,154000,461957480,9000,9000,9000,9000,0
20240626,153900,461957480,9000,9000,9000,9000,0
20240626,153800,461957480,9000,9000,9000,9000,0
20240626,153700,461957480,9000,9000,9000,9000,0
20240626,153600,461957480,9000,9000,9000,9000,0
20240626,153500,461957480,9000,9000,9000,9000,0
20240626,153400,461957480,9000,9000,9000,9000,0
20240626,153300,461957480,9000,9000,9000,9000,0
20240626,153200,461957480,9000,9000,9000,9000,0
20240626,153100,461957480,9000,9000,9000,9000,0
20240626,153000,461957480,9000,9000,9000,9000,11006
20240626,152900,362903480,9260,9260,9260,9260,0
20240626,152800,362903480,9260,9260,9260,9260,0
20240626,152700,362903480,9260,9260,9260,9260,0
20240626,152600,362903480,9260,9260,9260,9260,0
20240626,152500,362903480,9260,9260,9260,9260,0
20240626,152400,362903480,9260,9260,9260,9260,0
20240626,152300,362903480,9260,9260,9260,9260,0
20240626,152200,362903480,9260,9260,9260,9260,0
20240626,152100,362903480,9260,9260,9260,9260,0
20240626,152000,362903480,9260,9260,9260,9260,0
20240626,151900,362903480,9260,9260,9270,9260,423
20240626,151800,358985300,9210,9210,9210,9210,200
20240626,151700,357143300,9260,9220,9260,9210,592
20240626,151600,351686960,9230,9200,9230,9200,106
20240626,151500,350711580,9200,9230,9230,9200,694
20240626,151400,344314370,9230,9230,9230,9230,3
20240626,151300,344286680,9220,9220,9220,9220,15
20240626,151200,344148380,9220,9220,9220,9220,0
20240626,151100,344148380,9220,9220,9220,9220,158
20240626,151000,342691620,9220,9230,9230,9220,120
20240626,150900,341585170,9240,9240,9240,9240,0
20240626,150800,341585170,9240,9240,9240,9240,11
20240626,150700,341483530,9230,9240,9240,9230,326
20240626,150600,338473810,9240,9240,9240,9240,0
20240626,150500,338473810,9240,9240,9240,9240,0
20240626,150400,338473810,9240,9250,9250,9240,10
20240626,150300,338381390,9250,9240,9250,9240,355
20240626,150200,335099840,9250,9250,9250,9250,15
20240626,150100,334961090,9250,9250,9250,9250,1
20240626,150000,334951840,9250,9250,9250,9250,0
20240626,145900,334951840,9250,9250,9250,9250,5
20240626,145800,334905590,9250,9250,9250,9250,0
20240626,145700,334905590,9250,9250,9250,9250,0
20240626,145600,334905590,9250,9250,9250,9250,0
20240626,145500,334905590,9250,9250,9250,9250,0
20240626,145400,334905590,9250,9250,9250,9250,140
20240626,145300,333610590,9250,9250,9250,9250,40
20240626,145200,333240590,9250,9250,9250,9250,0
20240626,145100,333240590,9250,9250,9250,9250,0
20240626,145000,333240590,9250,9250,9250,9250,0
20240626,144900,333240590,9250,9250,9250,9250,0
20240626,144800,333240590,9250,9250,9250,9250,0
20240626,144700,333240590,9250,9230,9250,9230,100
20240626,144600,332315870,9220,9220,9220,9220,1
20240626,144500,332306650,9220,9220,9220,9220,5
20240626,144400,332260550,9230,9230,9230,9230,0
20240626,144300,332260550,9230,9230,9230,9230,0
20240626,144200,332260550,9230,9230,9230,9230,1
20240626,144100,332251320,9240,9210,9240,9210,51
20240626,144000,331781580,9210,9210,9210,9210,0
20240626,143900,331781580,9210,9210,9210,9210,107
20240626,143800,330796110,9210,9210,9210,9210,80
20240626,143700,330059310,9220,9220,9220,9220,519
20240626,143600,325274130,9220,9240,9240,9220,5
20240626,143500,325227950,9240,9240,9240,9240,250
20240626,143400,322917950,9240,9240,9240,9240,300
20240626,143300,320145950,9250,9250,9250,9250,99
20240626,143200,319230200,9260,9260,9260,9260,45
20240626,143100,318813500,9260,9270,9270,9260,206
20240626,143000,316904670,9270,9260,9270,9260,97
20240626,142900,316006440,9260,9250,9260,9250,11
20240626,142800,315904590,9260,9260,9260,9240,6
20240626,142700,315849050,9260,9260,9270,9260,210
20240626,142600,313903350,9260,9250,9260,9250,106
20240626,142500,312922310,9260,9260,9260,9260,393
20240626,142400,309283130,9260,9250,9260,9250,32
20240626,142300,308986910,9260,9260,9260,9260,211
20240626,142200,307033050,9260,9260,9260,9260,0
20240626,142100,307033050,9260,9240,9260,9240,10
20240626,142000,306940550,9240,9240,9240,9240,92
20240626,141900,306090470,9260,9260,9260,9260,0
20240626,141800,306090470,9260,9260,9260,9260,0
20240626,141700,306090470,9260,9260,9260,9260,5
20240626,141600,306044170,9260,9260,9260,9260,10
20240626,141500,305951570,9260,9260,9260,9260,0
20240626,141400,305951570,9260,9260,9260,9260,10
20240626,141300,305858970,9260,9260,9260,9260,50
20240626,141200,305395970,9260,9260,9260,9260,110
20240626,141100,304377370,9260,9260,9260,9260,1
20240626,141000,304368110,9250,9250,9250,9250,0
20240626,140900,304368110,9250,9250,9250,9250,58
20240626,140800,303831610,9260,9250,9260,9250,196
20240626,140700,302018060,9250,9230,9250,9230,10
20240626,140600,301925580,9200,9200,9200,9200,0
20240626,140500,301925580,9200,9200,9200,9200,23
20240626,140400,301713980,9210,9230,9240,9210,126
20240626,140300,300550040,9240,9200,9240,9200,2
20240626,140200,300531600,9190,9190,9190,9190,4
20240626,140100,300494840,9190,9190,9190,9190,0
20240626,140000,300494840,9190,9190,9190,9190,0
20240626,135900,300494840,9190,9190,9190,9190,0
20240626,135800,300494840,9190,9190,9190,9190,0
20240626,135700,300494840,9190,9190,9190,9190,0
20240626,135600,300494840,9190,9190,9190,9190,0
20240626,135500,300494840,9190,9170,9190,9170,127
20240626,135400,299327770,9170,9170,9170,9170,0
20240626,135300,299327770,9170,9170,9170,9170,2
20240626,135200,299309430,9170,9180,9180,9170,73
20240626,135100,298640000,9190,9220,9220,9190,669
20240626,135000,292479240,9220,9220,9220,9220,0
20240626,134900,292479240,9220,9220,9220,9220,0
20240626,134800,292479240,9220,9220,9220,9220,0
20240626,134700,292479240,9220,9220,9220,9220,0
20240626,134600,292479240,9220,9220,9220,9220,0
20240626,134500,292479240,9220,9220,9220,9220,17
20240626,134400,292322500,9220,9220,9220,9220,15
20240626,134300,292184200,9230,9230,9230,9230,0
20240626,134200,292184200,9230,9230,9230,9230,10
20240626,134100,292091900,9240,9240,9240,9240,0
20240626,134000,292091900,9240,9240,9240,9240,0
20240626,133900,292091900,9240,9240,9240,9240,0
20240626,133800,292091900,9240,9240,9240,9240,0
20240626,133700,292091900,9240,9240,9240,9240,10
20240626,133600,291999500,9220,9220,9220,9220,100
20240626,133500,291077500,9220,9230,9230,9220,230
20240626,133400,288956650,9240,9240,9240,9240,155
20240626,133300,287524450,9250,9250,9250,9250,12
20240626,133200,287413450,9250,9260,9260,9250,782
20240626,133100,280179940,9260,9250,9260,9250,15
20240626,133000,280041050,9260,9260,9260,9260,0
20240626,132900,280041050,9260,9260,9260,9260,0
20240626,132800,280041050,9260,9260,9260,9260,1
20240626,132700,280031790,9250,9250,9250,9250,7
20240626,132600,279967040,9250,9260,9260,9250,110
20240626,132500,278949440,9250,9250,9250,9250,3
20240626,132400,278921690,9260,9260,9260,9260,0
20240626,132300,278921690,9260,9260,9260,9260,0
20240626,132200,278921690,9260,9260,9260,9260,62
20240626,132100,278347570,9260,9260,9260,9250,13
20240626,132000,278227210,9260,9270,9270,9260,155
20240626,131900,276790400,9270,9270,9270,9270,10
20240626,131800,276697700,9260,9260,9270,9260,175
20240626,131700,275077190,9270,9270,9270,9270,50
20240626,131600,274613690,9270,9270,9270,9270,20
20240626,131500,274428290,9270,9270,9270,9270,0
20240626,131400,274428290,9270,9270,9270,9270,10
20240626,131300,274335590,9260,9260,9260,9260,0
20240626,131200,274335590,9260,9250,9260,9250,23
20240626,131100,274122720,9250,9250,9250,9250,30
20240626,131000,273845220,9250,9250,9250,9250,0
20240626,130900,273845220,9250,9250,9250,9250,0
20240626,130800,273845220,9250,9240,9250,9240,310
20240626,130700,270978720,9250,9250,9250,9250,0
20240626,130600,270978720,9250,9250,9250,9250,100
20240626,130500,270053720,9270,9270,9270,9270,0
20240626,130400,270053720,9270,9260,9270,9260,71
20240626,130300,269396250,9260,9260,9260,9260,1
20240626,130200,269386990,9260,9260,9260,9260,47
20240626,130100,268951770,9260,9260,9260,9260,0
20240626,130000,268951770,9260,9260,9260,9260,0
20240626,125900,268951770,9260,9270,9270,9260,413
20240626,125800,265126380,9260,9250,9260,9250,308
20240626,125700,262275800,9260,9260,9260,9260,10
20240626,125600,262183200,9260,9260,9260,9260,107
20240626,125500,261192380,9260,9260,9260,9260,0
20240626,125400,261192380,9260,9260,9260,9260,7
20240626,125300,261127560,9260,9280,9280,9260,43
20240626,125200,260728580,9270,9270,9280,9270,101
20240626,125100,259791600,9270,9270,9270,9270,2
20240626,125000,259773060,9270,9270,9270,9270,56
20240626,124900,259253940,9240,9240,9240,9240,33
20240626,124800,258949020,9240,9240,9240,9240,5
20240626,124700,258902820,9240,9250,9250,9240,101
20240626,124600,257969570,9250,9270,9270,9250,703
20240626,124500,251456030,9270,9270,9270,9270,14
20240626,124400,251326250,9260,9280,9280,9260,3
20240626,124300,251298450,9290,9240,9290,9240,2463
20240626,124200,228503500,9230,9230,9230,9230,66
20240626,124100,227894320,9230,9230,9230,9230,0
20240626,124000,227894320,9230,9230,9230,9230,2
20240626,123900,227875860,9240,9230,9240,9230,684
20240626,123800,221561120,9230,9230,9230,9230,28
20240626,123700,221302680,9200,9220,9230,9200,726
20240626,123600,214602140,9220,9200,9220,9200,319
20240626,123500,211664360,9200,9200,9200,9200,0
20240626,123400,211664360,9200,9200,9200,9200,12
20240626,123300,211553960,9190,9180,9190,9180,272
20240626,123200,209054770,9180,9180,9180,9180,56
20240626,123100,208540690,9170,9170,9170,9170,0
20240626,123000,208540690,9170,9170,9170,9170,10
20240626,122900,208448990,9170,9170,9170,9170,50
20240626,122800,207990490,9170,9170,9170,9170,30
20240626,122700,207715390,9170,9170,9170,9170,0
20240626,122600,207715390,9170,9170,9170,9170,0
20240626,122500,207715390,9170,9170,9170,9170,1
20240626,122400,207706220,9170,9170,9170,9170,14
20240626,122300,207577840,9180,9180,9180,9180,0
20240626,122200,207577840,9180,9180,9180,9180,1
20240626,122100,207568660,9180,9180,9180,9180,0
20240626,122000,207568660,9180,9180,9180,9180,0
20240626,121900,207568660,9180,9180,9180,9180,163
20240626,121800,206072320,9180,9180,9180,9180,0
20240626,121700,206072320,9180,9180,9180,9180,0
20240626,121600,206072320,9180,9180,9180,9180,0
20240626,121500,206072320,9180,9180,9180,9180,0
20240626,121400,206072320,9180,9180,9180,9180,40
20240626,121300,205705120,9180,9180,9180,9180,0
20240626,121200,205705120,9180,9180,9180,9180,0
20240626,121100,205705120,9180,9180,9180,9180,21
20240626,121000,205512340,9180,9190,9190,9180,123
20240626,120900,204383100,9190,9180,9190,9180,67
20240626,120800,203767540,9180,9180,9180,9180,0
20240626,120700,203767540,9180,9180,9180,9180,0
20240626,120600,203767540,9180,9180,9180,9180,0
20240626,120500,203767540,9180,9180,9180,9180,102
20240626,120400,202831180,9180,9170,9180,9170,126
20240626,120300,201675040,9180,9180,9180,9180,0
20240626,120200,201675040,9180,9180,9180,9180,5
20240626,120100,201629140,9180,9180,9180,9180,165
20240626,120000,200114440,9180,9180,9180,9170,561
20240626,115900,194964470,9180,9180,9180,9180,0
20240626,115800,194964470,9180,9180,9180,9180,0
20240626,115700,194964470,9180,9180,9180,9180,2
20240626,115600,194946110,9180,9180,9180,9180,20
20240626,115500,194762510,9180,9170,9180,9170,7
20240626,115400,194698260,9180,9180,9180,9180,80
20240626,115300,193963860,9170,9170,9180,9170,312
20240626,115200,191102490,9170,9170,9180,9140,80
20240626,115100,190368630,9150,9150,9160,9150,400
20240626,115000,186705800,9150,9150,9150,9150,10
20240626,114900,186614300,9140,9140,9140,9140,26
20240626,114800,186376660,9140,9140,9140,9140,20
20240626,114700,186193860,9140,9140,9140,9140,0
20240626,114600,186193860,9140,9140,9140,9140,0
20240626,114500,186193860,9140,9140,9140,9140,6
20240626,114400,186139020,9140,9130,9140,9130,192
20240626,114300,184385060,9130,9120,9130,9120,127
20240626,114200,183226650,9120,9110,9120,9110,119
20240626,114100,182142460,9110,9110,9110,9110,0
20240626,114000,182142460,9110,9110,9110,9110,0
20240626,113900,182142460,9110,9110,9110,9110,800
20240626,113800,174854460,9110,9110,9110,9110,0
20240626,113700,174854460,9110,9110,9110,9110,4
20240626,113600,174818020,9110,9110,9110,9110,1
20240626,113500,174808910,9110,9110,9110,9110,500
20240626,113400,170253910,9110,9110,9110,9110,4
20240626,113300,170217470,9110,9110,9110,9110,5
20240626,113200,170171920,9110,9090,9110,9090,84
20240626,113100,169408260,9100,9100,9100,9100,0
20240626,113000,169408260,9100,9100,9100,9100,10
20240626,112900,169317260,9100,9110,9110,9100,103
20240626,112800,168378960,9110,9110,9110,9110,47
20240626,112700,167950790,9100,9100,9100,9100,0
20240626,112600,167950790,9100,9100,9100,9100,200
20240626,112500,166130790,9090,9090,9090,9090,0
20240626,112400,166130790,9090,9090,9090,9090,27
20240626,112300,165885360,9090,9090,9090,9090,0
20240626,112200,165885360,9090,9090,9090,9090,18
20240626,112100,165721740,9100,9100,9100,9100,0
20240626,112000,165721740,9100,9100,9100,9100,2
20240626,111900,165703540,9100,9100,9100,9100,0
20240626,111800,165703540,9100,9100,9100,9100,0
20240626,111700,165703540,9100,9100,9100,9100,1
20240626,111600,165694440,9100,9100,9100,9100,1
20240626,111500,165685340,9100,9100,9100,9100,0
20240626,111400,165685340,9100,9100,9100,9100,42
20240626,111300,165303140,9100,9100,9100,9100,220
20240626,111200,163301140,9100,9100,9100,9100,3
20240626,111100,163273840,9100,9100,9100,9100,0
20240626,111000,163273840,9100,9100,9100,9100,0
20240626,110900,163273840,9100,9100,9100,9100,0
20240626,110800,163273840,9100,9100,9100,9100,0
20240626,110700,163273840,9100,9100,9100,9100,0
20240626,110600,163273840,9100,9100,9100,9100,0
20240626,110500,163273840,9100,9100,9100,9100,20
20240626,110400,163091840,9100,9100,9100,9100,0
20240626,110300,163091840,9100,9080,9100,9080,500
20240626,110200,158546290,9070,9070,9070,9070,437
20240626,110100,154582700,9060,9070,9070,9060,3
20240626,110000,154555510,9070,9070,9070,9070,1
20240626,105900,154546440,9070,9070,9070,9070,2
20240626,105800,154528300,9060,9060,9060,9060,0
20240626,105700,154528300,9060,9060,9060,9060,1
20240626,105600,154519240,9050,9050,9050,9050,7
20240626,105500,154455890,9050,9060,9060,9050,201
20240626,105400,152636810,9060,9060,9060,9060,0
20240626,105300,152636810,9060,9060,9060,9060,0
20240626,105200,152636810,9060,9060,9060,9060,2
20240626,105100,152618690,9060,9070,9070,9060,4
20240626,105000,152582430,9070,9070,9070,9070,1
20240626,104900,152573360,9070,9070,9070,9070,1
20240626,104800,152564290,9070,9070,9070,9070,0
20240626,104700,152564290,9070,9070,9070,9070,1
20240626,104600,152555220,9050,9060,9060,9050,39
20240626,104500,152202180,9070,9070,9070,9070,6
20240626,104400,152147760,9070,9070,9070,9070,2
20240626,104300,152129620,9050,9050,9050,9050,0
20240626,104200,152129620,9050,9050,9050,9050,1
20240626,104100,152120570,9070,9060,9070,9060,8
20240626,104000,152048080,9070,9070,9070,9070,0
20240626,103900,152048080,9070,9060,9070,9060,4
20240626,103800,152011830,9070,9070,9070,9070,3
20240626,103700,151984620,9070,9070,9070,9070,0
20240626,103600,151984620,9070,9070,9070,9070,2
20240626,103500,151966480,9070,9070,9070,9070,1
20240626,103400,151957410,9060,9060,9060,9060,36
20240626,103300,151631250,9060,9060,9060,9060,18
20240626,103200,151468170,9060,9050,9060,9050,7
20240626,103100,151404810,9060,9060,9060,9060,49
20240626,103000,150960870,9070,9070,9070,9070,20
20240626,102900,150779470,9070,9070,9070,9070,32
20240626,102800,150489230,9070,9070,9070,9070,0
20240626,102700,150489230,9070,9060,9070,9060,11
20240626,102600,150389560,9070,9070,9070,9070,18
20240626,102500,150226300,9070,9070,9070,9070,0
20240626,102400,150226300,9070,9070,9070,9070,0
20240626,102300,150226300,9070,9070,9070,9070,0
20240626,102200,150226300,9070,9050,9070,9050,75
20240626,102100,149546450,9050,9050,9050,9050,21
20240626,102000,149356400,9060,9060,9060,9060,469
20240626,101900,145107260,9060,9060,9060,9060,234
20240626,101800,142987220,9070,9070,9070,9070,3
20240626,101700,142960010,9070,9070,9070,9070,3
20240626,101600,142932800,9070,9070,9070,9070,0
20240626,101500,142932800,9070,9070,9070,9070,5
20240626,101400,142887450,9070,9070,9070,9070,5
20240626,101300,142842100,9070,9060,9070,9060,21
20240626,101200,142651830,9060,9060,9060,9060,0
20240626,101100,142651830,9060,9060,9060,9060,10
20240626,101000,142561230,9070,9070,9070,9070,12
20240626,100900,142452390,9060,9060,9060,9060,171
20240626,100800,140903130,9070,9070,9070,9070,0
20240626,100700,140903130,9070,9070,9070,9070,28
20240626,100600,140649170,9060,9060,9070,9060,54
20240626,100500,140159920,9060,9070,9070,9060,11
20240626,100400,140060250,9070,9070,9070,9060,46
20240626,100300,139643290,9070,9070,9070,9070,1
20240626,100200,139634220,9070,9070,9070,9070,5
20240626,100100,139588870,9070,9070,9070,9070,0
20240626,100000,139588870,9070,9070,9070,9070,2
20240626,095900,139570730,9070,9070,9070,9070,1
20240626,095800,139561660,9060,9060,9060,9060,87
20240626,095700,138773440,9070,9070,9070,9070,91
20240626,095600,137948070,9070,9060,9070,9060,84
20240626,095500,137186930,9050,9050,9060,9050,9
20240626,095400,137105420,9060,9060,9060,9050,25
20240626,095300,136878960,9060,9050,9060,9050,2
20240626,095200,136860850,9060,9060,9060,9050,3
20240626,095100,136833680,9030,9030,9030,9030,29
20240626,095000,136571810,9030,9040,9040,9030,2584
20240626,094900,113233600,9040,9040,9040,9040,340
20240626,094800,110160000,9040,9040,9040,9040,2
20240626,094700,110141920,9070,9050,9070,9040,91
20240626,094600,109318390,9050,9050,9050,9050,1
20240626,094500,109309340,9050,9050,9050,9050,0
20240626,094400,109309340,9050,9040,9050,9040,83
20240626,094300,108559010,9040,9030,9040,9030,11
20240626,094200,108459670,9030,9030,9030,9030,186
20240626,094100,106780090,9010,9010,9010,9010,0
20240626,094000,106780090,9010,9010,9010,9010,50
20240626,093900,106329590,9030,9030,9030,9030,0
20240626,093800,106329590,9030,9030,9030,9030,1
20240626,093700,106320560,9020,9020,9020,9020,15
20240626,093600,106185260,9030,9030,9030,9030,32
20240626,093500,105896300,9000,9010,9030,9000,1149
20240626,093400,95546160,9010,9010,9010,9010,166
20240626,093300,94050500,9010,9010,9010,9010,348
20240626,093200,90915020,9010,9030,9030,9010,64
20240626,093100,90338170,9010,9010,9010,9010,0
20240626,093000,90338170,9010,9010,9010,9010,23
20240626,092900,90130940,9020,9040,9040,9020,88
20240626,092800,89336690,9040,9040,9040,9040,1
20240626,092700,89327650,9010,9040,9040,9010,106
20240626,092600,88371760,9030,9050,9050,9030,952
20240626,092500,79765710,9030,9050,9050,9030,81
20240626,092400,79034170,9050,9060,9070,9050,40
20240626,092300,78672080,9070,9070,9080,9060,160
20240626,092200,77220870,9080,9080,9080,9080,100
20240626,092100,76312870,9080,9070,9080,9070,54
20240626,092000,75823070,9080,9080,9080,9070,373
20240626,091900,72436940,9070,9080,9080,9070,3
20240626,091800,72409720,9080,9060,9080,9060,51
20240626,091700,71947140,9070,9070,9070,9060,294
20240626,091600,69282950,9080,9080,9080,9080,327
20240626,091500,66313790,9080,9100,9100,9080,704
20240626,091400,59910470,9100,9100,9100,9100,0
20240626,091300,59910470,9100,9100,9100,9100,0
20240626,091200,59910470,9100,9080,9100,9080,173
20240626,091100,58339610,9060,9090,9100,9060,97
20240626,091000,57459300,9090,9050,9100,9050,122
20240626,090900,56354250,9070,9090,9090,9060,1284
20240626,090800,44716900,9090,9090,9090,9080,18
20240626,090700,44553430,9090,9030,9090,9030,106
20240626,090600,43593070,9000,9050,9050,9000,558
20240626,090500,38563290,9050,9020,9050,9020,130
20240626,090400,37387110,9050,9050,9060,9050,23
20240626,090300,37178950,8990,9000,9000,8990,483
20240626,090200,32832400,9070,9100,9100,9000,2339
20240626,090100,11736090,9120,9120,9120,9120,18
20240626,090000,11571930,9120,9150,9150,9110,1267