KissMeData/024090/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190900,267811000,11190,11190,11190,11190,27
20240626,190800,267811000,11190,11190,11190,11190,0
20240626,190700,267811000,11190,11190,11190,11190,0
20240626,190600,267811000,11190,11190,11190,11190,0
20240626,190500,267811000,11190,11190,11190,11190,0
20240626,190400,267811000,11190,11190,11190,11190,0
20240626,190300,267811000,11190,11190,11190,11190,0
20240626,190200,267811000,11190,11190,11190,11190,0
20240626,190100,267811000,11190,11190,11190,11190,0
20240626,190000,267811000,11190,11190,11190,11190,0
20240626,185900,267811000,11190,11190,11190,11190,0
20240626,185800,267811000,11190,11190,11190,11190,0
20240626,185700,267811000,11190,11190,11190,11190,0
20240626,185600,267811000,11190,11190,11190,11190,0
20240626,185500,267811000,11190,11190,11190,11190,0
20240626,185400,267811000,11190,11190,11190,11190,0
20240626,185300,267811000,11190,11190,11190,11190,0
20240626,185200,267811000,11190,11190,11190,11190,0
20240626,185100,267811000,11190,11190,11190,11190,0
20240626,185000,267811000,11190,11190,11190,11190,0
20240626,184900,267811000,11190,11190,11190,11190,0
20240626,184800,267811000,11190,11190,11190,11190,0
20240626,184700,267811000,11190,11190,11190,11190,0
20240626,184600,267811000,11190,11190,11190,11190,0
20240626,184500,267811000,11190,11190,11190,11190,0
20240626,184400,267811000,11190,11190,11190,11190,0
20240626,184300,267811000,11190,11190,11190,11190,0
20240626,184200,267811000,11190,11190,11190,11190,0
20240626,184100,267811000,11190,11190,11190,11190,0
20240626,184000,267811000,11190,11190,11190,11190,0
20240626,183900,267811000,11190,11190,11190,11190,27
20240626,183800,267811000,11190,11190,11190,11190,0
20240626,183700,267811000,11190,11190,11190,11190,0
20240626,183600,267811000,11190,11190,11190,11190,0
20240626,183500,267811000,11190,11190,11190,11190,0
20240626,183400,267811000,11190,11190,11190,11190,0
20240626,183300,267811000,11190,11190,11190,11190,0
20240626,183200,267811000,11190,11190,11190,11190,0
20240626,183100,267811000,11190,11190,11190,11190,0
20240626,183000,267811000,11190,11190,11190,11190,0
20240626,182900,267811000,11190,11190,11190,11190,0
20240626,182800,267811000,11190,11190,11190,11190,0
20240626,182700,267811000,11190,11190,11190,11190,0
20240626,182600,267811000,11190,11190,11190,11190,0
20240626,182500,267811000,11190,11190,11190,11190,0
20240626,182400,267811000,11190,11190,11190,11190,0
20240626,182300,267811000,11190,11190,11190,11190,0
20240626,182200,267811000,11190,11190,11190,11190,0
20240626,182100,267811000,11190,11190,11190,11190,0
20240626,182000,267811000,11190,11190,11190,11190,0
20240626,181900,267811000,11190,11190,11190,11190,0
20240626,181800,267811000,11190,11190,11190,11190,0
20240626,181700,267811000,11190,11190,11190,11190,0
20240626,181600,267811000,11190,11190,11190,11190,0
20240626,181500,267811000,11190,11190,11190,11190,0
20240626,181400,267811000,11190,11190,11190,11190,0
20240626,181300,267811000,11190,11190,11190,11190,0
20240626,181200,267811000,11190,11190,11190,11190,0
20240626,181100,267811000,11190,11190,11190,11190,0
20240626,181000,267811000,11190,11190,11190,11190,0
20240626,180900,267811000,11190,11190,11190,11190,27
20240626,180800,267811000,11190,11190,11190,11190,0
20240626,180700,267811000,11190,11190,11190,11190,0
20240626,180600,267811000,11190,11190,11190,11190,0
20240626,180500,267811000,11190,11190,11190,11190,0
20240626,180400,267811000,11190,11190,11190,11190,0
20240626,180300,267811000,11190,11190,11190,11190,0
20240626,180200,267811000,11190,11190,11190,11190,0
20240626,180100,267811000,11190,11190,11190,11190,0
20240626,180000,267811000,11190,11190,11190,11190,0
20240626,175900,267811000,11190,11190,11190,11190,0
20240626,175800,267811000,11190,11190,11190,11190,0
20240626,175700,267811000,11190,11190,11190,11190,0
20240626,175600,267811000,11190,11190,11190,11190,0
20240626,175500,267811000,11190,11190,11190,11190,0
20240626,175400,267811000,11190,11190,11190,11190,0
20240626,175300,267811000,11190,11190,11190,11190,0
20240626,175200,267811000,11190,11190,11190,11190,0
20240626,175100,267811000,11190,11190,11190,11190,0
20240626,175000,267811000,11190,11190,11190,11190,0
20240626,174900,267811000,11190,11190,11190,11190,0
20240626,174800,267811000,11190,11190,11190,11190,0
20240626,174700,267811000,11190,11190,11190,11190,0
20240626,174600,267811000,11190,11190,11190,11190,0
20240626,174500,267811000,11190,11190,11190,11190,0
20240626,174400,267811000,11190,11190,11190,11190,0
20240626,174300,267811000,11190,11190,11190,11190,0
20240626,174200,267811000,11190,11190,11190,11190,0
20240626,174100,267811000,11190,11190,11190,11190,0
20240626,174000,267811000,11190,11190,11190,11190,0
20240626,173900,267811000,11190,11190,11190,11190,27
20240626,173800,267811000,11190,11190,11190,11190,0
20240626,173700,267811000,11190,11190,11190,11190,0
20240626,173600,267811000,11190,11190,11190,11190,0
20240626,173500,267811000,11190,11190,11190,11190,0
20240626,173400,267811000,11190,11190,11190,11190,0
20240626,173300,267811000,11190,11190,11190,11190,0
20240626,173200,267811000,11190,11190,11190,11190,0
20240626,173100,267811000,11190,11190,11190,11190,0
20240626,173000,267811000,11190,11190,11190,11190,0
20240626,172900,267811000,11190,11190,11190,11190,0
20240626,172800,267811000,11190,11190,11190,11190,0
20240626,172700,267811000,11190,11190,11190,11190,0
20240626,172600,267811000,11190,11190,11190,11190,0
20240626,172500,267811000,11190,11190,11190,11190,0
20240626,172400,267811000,11190,11190,11190,11190,0
20240626,172300,267811000,11190,11190,11190,11190,0
20240626,172200,267811000,11190,11190,11190,11190,0
20240626,172100,267811000,11190,11190,11190,11190,0
20240626,172000,267811000,11190,11190,11190,11190,0
20240626,171900,267811000,11190,11190,11190,11190,0
20240626,171800,267811000,11190,11190,11190,11190,0
20240626,171700,267811000,11190,11190,11190,11190,0
20240626,171600,267811000,11190,11190,11190,11190,0
20240626,171500,267811000,11190,11190,11190,11190,0
20240626,171400,267811000,11190,11190,11190,11190,0
20240626,171300,267811000,11190,11190,11190,11190,0
20240626,171200,267811000,11190,11190,11190,11190,0
20240626,171100,267811000,11190,11190,11190,11190,0
20240626,171000,267811000,11190,11190,11190,11190,0
20240626,170900,267811000,11190,11190,11190,11190,27
20240626,170800,267811000,11190,11190,11190,11190,0
20240626,170700,267811000,11190,11190,11190,11190,0
20240626,170600,267811000,11190,11190,11190,11190,0
20240626,170500,267811000,11190,11190,11190,11190,0
20240626,170400,267811000,11190,11190,11190,11190,0
20240626,170300,267811000,11190,11190,11190,11190,0
20240626,170200,267811000,11190,11190,11190,11190,0
20240626,170100,267811000,11190,11190,11190,11190,0
20240626,170000,267811000,11190,11190,11190,11190,0
20240626,165900,267811000,11190,11190,11190,11190,0
20240626,165800,267811000,11190,11190,11190,11190,0
20240626,165700,267811000,11190,11190,11190,11190,0
20240626,165600,267811000,11190,11190,11190,11190,0
20240626,165500,267811000,11190,11190,11190,11190,0
20240626,165400,267811000,11190,11190,11190,11190,0
20240626,165300,267811000,11190,11190,11190,11190,0
20240626,165200,267811000,11190,11190,11190,11190,0
20240626,165100,267811000,11190,11190,11190,11190,0
20240626,165000,267811000,11190,11190,11190,11190,0
20240626,164900,267811000,11190,11190,11190,11190,0
20240626,164800,267811000,11190,11190,11190,11190,0
20240626,164700,267811000,11190,11190,11190,11190,0
20240626,164600,267811000,11190,11190,11190,11190,0
20240626,164500,267811000,11190,11190,11190,11190,0
20240626,164400,267811000,11190,11190,11190,11190,0
20240626,164300,267811000,11190,11190,11190,11190,0
20240626,164200,267811000,11190,11190,11190,11190,0
20240626,164100,267811000,11190,11190,11190,11190,0
20240626,164000,267811000,11190,11190,11190,11190,0
20240626,163900,267811000,11190,11190,11190,11190,27
20240626,163800,267811000,11190,11190,11190,11190,0
20240626,163700,267811000,11190,11190,11190,11190,0
20240626,163600,267811000,11190,11190,11190,11190,0
20240626,163500,267811000,11190,11190,11190,11190,0
20240626,163400,267811000,11190,11190,11190,11190,0
20240626,163300,267811000,11190,11190,11190,11190,0
20240626,163200,267811000,11190,11190,11190,11190,0
20240626,163100,267811000,11190,11190,11190,11190,0
20240626,163000,267811000,11190,11190,11190,11190,0
20240626,162900,267811000,11190,11190,11190,11190,0
20240626,162800,267811000,11190,11190,11190,11190,0
20240626,162700,267811000,11190,11190,11190,11190,0
20240626,162600,267811000,11190,11190,11190,11190,0
20240626,162500,267811000,11190,11190,11190,11190,0
20240626,162400,267811000,11190,11190,11190,11190,0
20240626,162300,267811000,11190,11190,11190,11190,0
20240626,162200,267811000,11190,11190,11190,11190,0
20240626,162100,267811000,11190,11190,11190,11190,0
20240626,162000,267811000,11190,11190,11190,11190,0
20240626,161900,267811000,11190,11190,11190,11190,0
20240626,161800,267811000,11190,11190,11190,11190,0
20240626,161700,267811000,11190,11190,11190,11190,0
20240626,161600,267811000,11190,11190,11190,11190,0
20240626,161500,267811000,11190,11190,11190,11190,0
20240626,161400,267811000,11190,11190,11190,11190,0
20240626,161300,267811000,11190,11190,11190,11190,0
20240626,161200,267811000,11190,11190,11190,11190,0
20240626,161100,267811000,11190,11190,11190,11190,0
20240626,161000,267811000,11190,11190,11190,11190,0
20240626,160900,267811000,11190,11190,11190,11190,27
20240626,160800,267811000,11190,11190,11190,11190,0
20240626,160700,267811000,11190,11190,11190,11190,0
20240626,160600,267811000,11190,11190,11190,11190,0
20240626,160500,267811000,11190,11190,11190,11190,0
20240626,160400,267811000,11190,11190,11190,11190,0
20240626,160300,267811000,11190,11190,11190,11190,0
20240626,160200,267811000,11190,11190,11190,11190,0
20240626,160100,267811000,11190,11190,11190,11190,0
20240626,160000,267811000,11190,11190,11190,11190,0
20240626,155900,267811000,11190,11190,11190,11190,0
20240626,155800,267811000,11190,11190,11190,11190,0
20240626,155700,267811000,11190,11190,11190,11190,0
20240626,155600,267811000,11190,11190,11190,11190,0
20240626,155500,267811000,11190,11190,11190,11190,0
20240626,155400,267811000,11190,11190,11190,11190,0
20240626,155300,267811000,11190,11190,11190,11190,0
20240626,155200,267811000,11190,11190,11190,11190,0
20240626,155100,267811000,11190,11190,11190,11190,0
20240626,155000,267811000,11190,11190,11190,11190,0
20240626,154900,267811000,11190,11190,11190,11190,0
20240626,154800,267811000,11190,11190,11190,11190,0
20240626,154700,267811000,11190,11190,11190,11190,0
20240626,154600,267811000,11190,11190,11190,11190,0
20240626,154500,267811000,11190,11190,11190,11190,0
20240626,154400,267811000,11190,11190,11190,11190,0
20240626,154300,267811000,11190,11190,11190,11190,0
20240626,154200,267811000,11190,11190,11190,11190,0
20240626,154100,267811000,11190,11190,11190,11190,0
20240626,154000,267811000,11190,11190,11190,11190,0
20240626,153900,267811000,11190,11190,11190,11190,27
20240626,153800,267811000,11190,11190,11190,11190,0
20240626,153700,267811000,11190,11190,11190,11190,0
20240626,153600,267811000,11190,11190,11190,11190,0
20240626,153500,267811000,11190,11190,11190,11190,0
20240626,153400,267811000,11190,11190,11190,11190,0
20240626,153300,267811000,11190,11190,11190,11190,0
20240626,153200,267811000,11190,11190,11190,11190,0
20240626,153100,267811000,11190,11190,11190,11190,0
20240626,153000,267811000,11190,11190,11190,11190,27
20240626,152900,267508870,11110,11110,11110,11110,0
20240626,152800,267508870,11110,11110,11110,11110,0
20240626,152700,267508870,11110,11110,11110,11110,0
20240626,152600,267508870,11110,11110,11110,11110,0
20240626,152500,267508870,11110,11110,11110,11110,0
20240626,152400,267508870,11110,11110,11110,11110,0
20240626,152300,267508870,11110,11110,11110,11110,0
20240626,152200,267508870,11110,11110,11110,11110,0
20240626,152100,267508870,11110,11110,11110,11110,0
20240626,152000,267508870,11110,11110,11110,11110,0
20240626,151900,267508870,11110,11110,11110,11110,0
20240626,151800,267508870,11110,11110,11110,11110,0
20240626,151700,267508870,11110,11110,11110,11110,0
20240626,151600,267508870,11110,11110,11110,11110,0
20240626,151500,267508870,11110,11190,11190,11110,22
20240626,151400,267263810,11190,11190,11190,11190,1
20240626,151300,267252620,11190,11190,11190,11190,0
20240626,151200,267252620,11190,11190,11190,11190,0
20240626,151100,267252620,11190,11190,11190,11190,0
20240626,151000,267252620,11190,11190,11190,11190,2
20240626,150900,267230240,11150,11150,11150,11150,0
20240626,150800,267230240,11150,11150,11150,11150,0
20240626,150700,267230240,11150,11150,11150,11150,0
20240626,150600,267230240,11150,11150,11150,11150,0
20240626,150500,267230240,11150,11150,11150,11150,0
20240626,150400,267230240,11150,11150,11150,11150,0
20240626,150300,267230240,11150,11150,11150,11150,0
20240626,150200,267230240,11150,11150,11150,11150,0
20240626,150100,267230240,11150,11150,11150,11150,0
20240626,150000,267230240,11150,11150,11150,11150,1
20240626,145900,267219090,11160,11160,11160,11160,0
20240626,145800,267219090,11160,11160,11160,11160,0
20240626,145700,267219090,11160,11160,11160,11160,1
20240626,145600,267207930,11170,11170,11170,11170,5
20240626,145500,267152080,11140,11140,11140,11140,0
20240626,145400,267152080,11140,11140,11140,11140,0
20240626,145300,267152080,11140,11140,11140,11140,0
20240626,145200,267152080,11140,11140,11140,11140,0
20240626,145100,267152080,11140,11140,11140,11140,0
20240626,145000,267152080,11140,11140,11140,11140,0
20240626,144900,267152080,11140,11140,11140,11140,0
20240626,144800,267152080,11140,11140,11140,11140,0
20240626,144700,267152080,11140,11140,11140,11140,0
20240626,144600,267152080,11140,11140,11140,11140,0
20240626,144500,267152080,11140,11140,11140,11140,0
20240626,144400,267152080,11140,11140,11140,11140,15
20240626,144300,266984980,11140,11140,11140,11140,0
20240626,144200,266984980,11140,11140,11140,11140,0
20240626,144100,266984980,11140,11140,11140,11140,0
20240626,144000,266984980,11140,11140,11140,11140,0
20240626,143900,266984980,11140,11140,11140,11140,53
20240626,143800,266394560,11170,11190,11190,11170,44
20240626,143700,265902970,11200,11200,11200,11200,0
20240626,143600,265902970,11200,11210,11210,11200,7120
20240626,143500,186088160,11220,11220,11220,11220,0
20240626,143400,186088160,11220,11220,11220,11220,0
20240626,143300,186088160,11220,11220,11220,11220,0
20240626,143200,186088160,11220,11220,11220,11220,0
20240626,143100,186088160,11220,11220,11220,11220,79
20240626,143000,185201780,11220,11220,11220,11220,0
20240626,142900,185201780,11220,11220,11220,11220,33
20240626,142800,184831520,11220,11220,11220,11220,69
20240626,142700,184057340,11230,11230,11230,11230,3
20240626,142600,184023650,11220,11220,11220,11220,35
20240626,142500,183630950,11210,11210,11210,11210,0
20240626,142400,183630950,11210,11210,11210,11210,0
20240626,142300,183630950,11210,11210,11210,11210,2
20240626,142200,183608530,11220,11220,11220,11220,26
20240626,142100,183316810,11210,11210,11210,11210,0
20240626,142000,183316810,11210,11210,11210,11210,0
20240626,141900,183316810,11210,11210,11210,11210,0
20240626,141800,183316810,11210,11210,11210,11210,0
20240626,141700,183316810,11210,11210,11210,11210,3
20240626,141600,183283180,11220,11220,11220,11220,0
20240626,141500,183283180,11220,11220,11220,11220,11
20240626,141400,183159760,11220,11220,11220,11220,0
20240626,141300,183159760,11220,11220,11220,11220,0
20240626,141200,183159760,11220,11220,11220,11220,0
20240626,141100,183159760,11220,11220,11220,11220,5
20240626,141000,183103660,11240,11220,11240,11220,441
20240626,140900,178155620,11220,11220,11220,11220,35
20240626,140800,177762920,11220,11220,11220,11220,0
20240626,140700,177762920,11220,11220,11220,11220,0
20240626,140600,177762920,11220,11220,11220,11220,0
20240626,140500,177762920,11220,11220,11220,11220,15
20240626,140400,177594620,11210,11210,11210,11210,0
20240626,140300,177594620,11210,11210,11210,11210,0
20240626,140200,177594620,11210,11210,11210,11210,0
20240626,140100,177594620,11210,11210,11210,11210,0
20240626,140000,177594620,11210,11210,11210,11210,0
20240626,135900,177594620,11210,11210,11210,11210,0
20240626,135800,177594620,11210,11210,11210,11210,0
20240626,135700,177594620,11210,11210,11210,11210,0
20240626,135600,177594620,11210,11210,11210,11210,0
20240626,135500,177594620,11210,11210,11210,11210,0
20240626,135400,177594620,11210,11210,11210,11210,0
20240626,135300,177594620,11210,11210,11210,11210,0
20240626,135200,177594620,11210,11210,11210,11210,0
20240626,135100,177594620,11210,11210,11210,11210,0
20240626,135000,177594620,11210,11210,11210,11210,0
20240626,134900,177594620,11210,11210,11210,11210,0
20240626,134800,177594620,11210,11210,11210,11210,0
20240626,134700,177594620,11210,11210,11210,11210,0
20240626,134600,177594620,11210,11210,11210,11210,0
20240626,134500,177594620,11210,11210,11210,11210,0
20240626,134400,177594620,11210,11210,11210,11210,0
20240626,134300,177594620,11210,11210,11210,11210,0
20240626,134200,177594620,11210,11210,11210,11210,0
20240626,134100,177594620,11210,11210,11210,11210,0
20240626,134000,177594620,11210,11210,11210,11210,0
20240626,133900,177594620,11210,11210,11210,11210,0
20240626,133800,177594620,11210,11210,11210,11210,0
20240626,133700,177594620,11210,11210,11210,11210,1
20240626,133600,177583410,11240,11240,11240,11240,0
20240626,133500,177583410,11240,11240,11240,11240,0
20240626,133400,177583410,11240,11240,11240,11240,0
20240626,133300,177583410,11240,11240,11240,11240,0
20240626,133200,177583410,11240,11240,11240,11240,0
20240626,133100,177583410,11240,11240,11240,11240,3
20240626,133000,177549690,11240,11240,11240,11240,20
20240626,132900,177324890,11250,11250,11250,11250,0
20240626,132800,177324890,11250,11250,11250,11250,10
20240626,132700,177212390,11250,11250,11250,11250,0
20240626,132600,177212390,11250,11250,11250,11250,0
20240626,132500,177212390,11250,11250,11250,11250,0
20240626,132400,177212390,11250,11250,11250,11250,0
20240626,132300,177212390,11250,11250,11250,11250,24
20240626,132200,176942390,11250,11250,11250,11250,76
20240626,132100,176087390,11250,11250,11250,11250,0
20240626,132000,176087390,11250,11250,11250,11250,0
20240626,131900,176087390,11250,11250,11250,11250,0
20240626,131800,176087390,11250,11250,11250,11250,0
20240626,131700,176087390,11250,11250,11250,11250,1
20240626,131600,176076140,11200,11200,11200,11200,0
20240626,131500,176076140,11200,11200,11200,11200,0
20240626,131400,176076140,11200,11200,11200,11200,0
20240626,131300,176076140,11200,11200,11200,11200,0
20240626,131200,176076140,11200,11200,11200,11200,0
20240626,131100,176076140,11200,11200,11200,11200,0
20240626,131000,176076140,11200,11200,11200,11200,0
20240626,130900,176076140,11200,11200,11200,11200,0
20240626,130800,176076140,11200,11200,11200,11200,0
20240626,130700,176076140,11200,11200,11200,11200,0
20240626,130600,176076140,11200,11200,11200,11200,0
20240626,130500,176076140,11200,11200,11200,11200,0
20240626,130400,176076140,11200,11200,11200,11200,0
20240626,130300,176076140,11200,11200,11200,11200,0
20240626,130200,176076140,11200,11200,11200,11200,0
20240626,130100,176076140,11200,11260,11260,11200,31
20240626,130000,175728880,11200,11260,11260,11200,8
20240626,125900,175638860,11250,11250,11250,11250,0
20240626,125800,175638860,11250,11250,11250,11250,7
20240626,125700,175560110,11250,11250,11250,11250,7
20240626,125600,175481360,11250,11250,11250,11250,7
20240626,125500,175402610,11250,11250,11250,11250,7
20240626,125400,175323860,11250,11250,11250,11250,0
20240626,125300,175323860,11250,11250,11250,11250,7
20240626,125200,175245110,11250,11250,11250,11250,7
20240626,125100,175166360,11250,11250,11250,11250,7
20240626,125000,175087610,11250,11250,11250,11250,7
20240626,124900,175008860,11250,11250,11250,11250,7
20240626,124800,174930110,11250,11250,11250,11250,0
20240626,124700,174930110,11250,11250,11250,11250,7
20240626,124600,174851360,11250,11250,11250,11250,7
20240626,124500,174772610,11250,11250,11250,11250,7
20240626,124400,174693860,11250,11250,11250,11250,7
20240626,124300,174615110,11250,11250,11250,11250,7
20240626,124200,174536360,11250,11250,11250,11250,0
20240626,124100,174536360,11250,11250,11250,11250,7
20240626,124000,174457610,11250,11250,11250,11250,7
20240626,123900,174378860,11250,11250,11250,11250,7
20240626,123800,174300110,11250,11250,11250,11250,7
20240626,123700,174221360,11250,11250,11250,11250,7
20240626,123600,174142610,11250,11250,11250,11250,0
20240626,123500,174142610,11250,11250,11250,11250,7
20240626,123400,174063860,11250,11250,11250,11250,7
20240626,123300,173985110,11250,11250,11250,11250,7
20240626,123200,173906360,11250,11250,11250,11250,7
20240626,123100,173827610,11250,11250,11250,11250,7
20240626,123000,173748860,11250,11250,11250,11250,0
20240626,122900,173748860,11250,11250,11250,11250,7
20240626,122800,173670110,11250,11250,11250,11250,7
20240626,122700,173591360,11250,11250,11250,11250,7
20240626,122600,173512610,11250,11250,11250,11250,7
20240626,122500,173433860,11250,11250,11250,11250,7
20240626,122400,173355110,11250,11250,11250,11250,0
20240626,122300,173355110,11250,11250,11250,11250,7
20240626,122200,173276360,11250,11250,11250,11250,7
20240626,122100,173197610,11250,11250,11250,11250,7
20240626,122000,173118860,11250,11250,11250,11250,7
20240626,121900,173040110,11250,11250,11250,11250,7
20240626,121800,172961360,11250,11250,11250,11250,0
20240626,121700,172961360,11250,11250,11250,11250,7
20240626,121600,172882610,11250,11250,11250,11250,7
20240626,121500,172803860,11250,11250,11250,11250,7
20240626,121400,172725110,11190,11250,11250,11190,9
20240626,121300,172623980,11250,11250,11250,11250,0
20240626,121200,172623980,11250,11250,11250,11250,7
20240626,121100,172545230,11250,11250,11250,11250,7
20240626,121000,172466480,11250,11250,11250,11250,7
20240626,120900,172387730,11250,11240,11250,11240,10
20240626,120800,172275260,11250,11250,11250,11250,6
20240626,120700,172207760,11250,11250,11250,11250,0
20240626,120600,172207760,11250,11250,11250,11250,7
20240626,120500,172129010,11250,11250,11250,11250,7
20240626,120400,172050260,11250,11250,11250,11250,7
20240626,120300,171971510,11230,11230,11230,11230,6
20240626,120200,171904130,11230,11230,11230,11230,7
20240626,120100,171825520,11230,11230,11230,11230,0
20240626,120000,171825520,11230,11250,11250,11230,30
20240626,115900,171488480,11230,11230,11230,11230,15
20240626,115800,171320030,11230,11230,11230,11230,7
20240626,115700,171241420,11230,11230,11230,11230,7
20240626,115600,171162810,11230,11230,11230,11230,7
20240626,115500,171084200,11230,11230,11230,11230,0
20240626,115400,171084200,11230,11230,11230,11230,20
20240626,115300,170859600,11250,11250,11250,11250,7
20240626,115200,170780850,11250,11250,11250,11250,7
20240626,115100,170702100,11250,11250,11250,11250,7
20240626,115000,170623350,11250,11250,11250,11250,7
20240626,114900,170544600,11250,11250,11250,11250,0
20240626,114800,170544600,11250,11250,11250,11250,7
20240626,114700,170465850,11250,11250,11250,11250,7
20240626,114600,170387100,11250,11250,11250,11250,7
20240626,114500,170308350,11250,11250,11250,11250,7
20240626,114400,170229600,11250,11250,11250,11250,7
20240626,114300,170150850,11240,11240,11240,11240,72
20240626,114200,169341570,11240,11240,11240,11240,7
20240626,114100,169262890,11240,11240,11240,11240,7
20240626,114000,169184210,11240,11240,11240,11240,7
20240626,113900,169105530,11240,11240,11240,11240,7
20240626,113800,169026850,11240,11240,11240,11240,7
20240626,113700,168948170,11240,11240,11240,11240,0
20240626,113600,168948170,11240,11240,11240,11240,7
20240626,113500,168869490,11240,11240,11240,11240,7
20240626,113400,168790810,11240,11240,11240,11240,7
20240626,113300,168712130,11240,11240,11240,11240,7
20240626,113200,168633450,11240,11240,11240,11240,0
20240626,113100,168633450,11240,11240,11240,11240,11
20240626,113000,168509810,11240,11240,11240,11240,7
20240626,112900,168431130,11220,11220,11220,11220,5
20240626,112800,168375030,11220,11220,11220,11220,7
20240626,112700,168296490,11220,11180,11220,11180,27
20240626,112600,167994350,11220,11220,11220,11220,0
20240626,112500,167994350,11220,11220,11220,11220,7
20240626,112400,167915810,11220,11220,11220,11220,7
20240626,112300,167837270,11220,11220,11220,11220,7
20240626,112200,167758730,11220,11220,11220,11220,7
20240626,112100,167680190,11220,11220,11220,11220,7
20240626,112000,167601650,11220,11220,11220,11220,0
20240626,111900,167601650,11220,11220,11220,11220,7
20240626,111800,167523110,11220,11220,11220,11220,7
20240626,111700,167444570,11220,11220,11220,11220,7
20240626,111600,167366030,11220,11220,11220,11220,17
20240626,111500,167175290,11220,11220,11220,11220,6
20240626,111400,167107970,11220,11220,11220,11220,0
20240626,111300,167107970,11220,11220,11220,11220,7
20240626,111200,167029430,11220,11220,11220,11220,7
20240626,111100,166950890,11220,11220,11220,11220,7
20240626,111000,166872350,11220,11220,11220,11220,7
20240626,110900,166793810,11220,11220,11220,11220,7
20240626,110800,166715270,11220,11220,11220,11220,0
20240626,110700,166715270,11220,11220,11220,11220,7
20240626,110600,166636730,11220,11220,11220,11220,7
20240626,110500,166558190,11220,11220,11220,11220,7
20240626,110400,166479650,11220,11220,11220,11220,7
20240626,110300,166401110,11220,11250,11250,11220,65
20240626,110200,165671600,11250,11250,11250,11250,0
20240626,110100,165671600,11250,11250,11250,11250,7
20240626,110000,165592850,11250,11250,11250,11250,7
20240626,105900,165514100,11260,11260,11260,11260,7
20240626,105800,165435280,11260,11260,11260,11260,18
20240626,105700,165232600,11220,11260,11260,11220,3007
20240626,105600,131493780,11260,11260,11260,11260,0
20240626,105500,131493780,11260,11260,11260,11260,7
20240626,105400,131414960,11260,11260,11260,11260,7
20240626,105300,131336140,11270,11270,11270,11270,7
20240626,105200,131257250,11270,11270,11270,11270,7
20240626,105100,131178360,11280,11280,11280,11280,0
20240626,105000,131178360,11280,11280,11280,11280,7
20240626,104900,131099400,11280,11280,11280,11280,7
20240626,104800,131020440,11240,11290,11290,11240,367
20240626,104700,126894950,11250,11280,11280,11250,373
20240626,104600,122694930,11290,11240,11290,11240,3
20240626,104500,122661150,11220,11210,11220,11180,365
20240626,104400,118567540,11200,11180,11200,11180,148
20240626,104300,116910820,11190,11180,11190,11060,792
20240626,104200,108142040,11230,11210,11230,11200,367
20240626,104100,104031380,11210,11220,11220,11200,362
20240626,104000,99976840,11240,11240,11240,11240,7
20240626,103900,99898160,11220,11220,11220,11220,0
20240626,103800,99898160,11220,11240,11240,11220,4
20240626,103700,99853240,11210,11230,11240,11210,552
20240626,103600,93654240,11230,11220,11230,11200,367
20240626,103500,89543490,11220,11220,11220,11220,3
20240626,103400,89509830,11190,11190,11190,11190,4
20240626,103300,89465070,11200,11230,11230,11200,200
20240626,103200,87224980,11230,11230,11230,11230,4
20240626,103100,87180060,11230,11230,11230,11230,7
20240626,103000,87101450,11230,11230,11230,11230,7
20240626,102900,87022840,11230,11230,11230,11230,7
20240626,102800,86944230,11230,11230,11230,11230,7
20240626,102700,86865620,11230,11230,11230,11230,0
20240626,102600,86865620,11230,11230,11230,11230,7
20240626,102500,86787010,11230,11230,11230,11230,7
20240626,102400,86708400,11230,11230,11230,11230,7
20240626,102300,86629790,11230,11230,11230,11230,9
20240626,102200,86528720,11230,11230,11230,11230,6
20240626,102100,86461340,11230,11230,11230,11230,0
20240626,102000,86461340,11230,11150,11230,11150,152
20240626,101900,84765920,11210,11140,11210,11140,10
20240626,101800,84654010,11110,11330,11330,10990,3679
20240626,101700,43905030,11330,11330,11330,11330,7
20240626,101600,43825720,11320,11320,11320,11320,91
20240626,101500,42795600,11320,11300,11320,11300,3
20240626,101400,42761660,11260,11260,11260,11260,2
20240626,101300,42739140,11160,11290,11300,11160,454
20240626,101200,37610100,11290,11290,11290,11290,7
20240626,101100,37531070,11280,11280,11280,11280,2
20240626,101000,37508510,11280,11280,11280,11280,0
20240626,100900,37508510,11280,11280,11280,11280,7
20240626,100800,37429550,11290,11280,11290,11280,8
20240626,100700,37339240,11290,11230,11290,11230,1401
20240626,100600,21588330,11230,11230,11230,11230,7
20240626,100500,21509720,11230,11230,11230,11230,7
20240626,100400,21431110,11230,11230,11230,11230,0
20240626,100300,21431110,11230,11230,11230,11230,7
20240626,100200,21352500,11230,11230,11230,11230,7
20240626,100100,21273890,11230,11230,11230,11230,7
20240626,100000,21195280,11230,11230,11230,11230,7
20240626,095900,21116670,11230,11230,11230,11230,7
20240626,095800,21038060,11230,11230,11230,11230,0
20240626,095700,21038060,11230,11230,11230,11230,7
20240626,095600,20959450,11230,11230,11230,11230,7
20240626,095500,20880840,11200,11200,11200,11200,1
20240626,095400,20869640,11230,11230,11230,11230,7
20240626,095300,20791030,11230,11230,11230,11230,7
20240626,095200,20712420,11160,11160,11160,11160,0
20240626,095100,20712420,11160,11220,11220,11160,9
20240626,095000,20611590,11220,11150,11220,11150,4
20240626,094900,20566780,11130,11200,11230,11120,67
20240626,094800,19816640,11200,11180,11200,11180,607
20240626,094700,13019860,11180,11180,11180,11180,8
20240626,094600,12930420,11160,11160,11160,11160,1
20240626,094500,12919260,11160,11160,11160,11160,7
20240626,094400,12841140,11160,11160,11160,11160,7
20240626,094300,12763020,11180,11180,11180,11180,7
20240626,094200,12684760,11180,11180,11180,11180,7
20240626,094100,12606500,11180,11180,11180,11180,7
20240626,094000,12528240,11180,11180,11180,11180,0
20240626,093900,12528240,11180,11180,11180,11180,8
20240626,093800,12438800,11190,11190,11190,11190,7
20240626,093700,12360470,11190,11190,11190,11190,7
20240626,093600,12282140,11190,11190,11190,11190,7
20240626,093500,12203810,11190,11190,11190,11190,7
20240626,093400,12125480,11190,11190,11190,11190,0
20240626,093300,12125480,11190,11120,11190,11110,22
20240626,093200,11880400,11120,11110,11140,11110,463
20240626,093100,6733400,11110,11110,11110,11110,7
20240626,093000,6655630,11110,11100,11110,11100,151
20240626,092900,4979470,11080,11080,11080,11080,1
20240626,092800,4968390,11080,11080,11080,11080,0
20240626,092700,4968390,11080,11100,11100,11080,3
20240626,092600,4935110,11100,11100,11100,11100,0
20240626,092500,4935110,11100,11100,11100,11100,1
20240626,092400,4924010,11100,11100,11100,11100,3
20240626,092300,4890710,11100,11100,11100,11100,0
20240626,092200,4890710,11100,11100,11100,11100,7
20240626,092100,4813010,11100,11100,11100,11100,7
20240626,092000,4735310,11100,11100,11100,11100,7
20240626,091900,4657610,11100,11100,11100,11100,6
20240626,091800,4591010,11100,11100,11100,11100,7
20240626,091700,4513310,11100,11100,11100,11100,0
20240626,091600,4513310,11100,11100,11100,11100,7
20240626,091500,4435610,11100,11100,11100,11100,7
20240626,091400,4357910,11100,11100,11100,11100,7
20240626,091300,4280210,11100,11070,11100,11070,14
20240626,091200,4125050,11100,11100,11100,11100,7
20240626,091100,4047350,11100,11100,11100,11100,0
20240626,091000,4047350,11100,11100,11100,11100,7
20240626,090900,3969650,11060,11060,11060,11060,3
20240626,090800,3936470,11100,11070,11100,11070,14
20240626,090700,3781100,11060,11040,11060,11040,3
20240626,090600,3747940,11080,11080,11080,11080,7
20240626,090500,3670380,11090,11090,11090,11090,0
20240626,090400,3670380,11090,11090,11090,11090,257
20240626,090300,820250,11100,11100,11100,11100,7
20240626,090200,742550,11040,11120,11120,11030,9
20240626,090100,642640,11080,11080,11080,11080,6
20240626,090000,576160,11080,11080,11080,11080,52