KissMeData/358570/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,212400,3748544320,10280,10280,10280,10280,2777
20240626,212300,3748544320,10280,10280,10280,10280,0
20240626,212200,3748544320,10280,10280,10280,10280,0
20240626,212100,3748544320,10280,10280,10280,10280,0
20240626,212000,3748544320,10280,10280,10280,10280,0
20240626,211900,3748544320,10280,10280,10280,10280,0
20240626,211800,3748544320,10280,10280,10280,10280,0
20240626,211700,3748544320,10280,10280,10280,10280,0
20240626,211600,3748544320,10280,10280,10280,10280,0
20240626,211500,3748544320,10280,10280,10280,10280,0
20240626,211400,3748544320,10280,10280,10280,10280,0
20240626,211300,3748544320,10280,10280,10280,10280,0
20240626,211200,3748544320,10280,10280,10280,10280,0
20240626,211100,3748544320,10280,10280,10280,10280,0
20240626,211000,3748544320,10280,10280,10280,10280,0
20240626,210900,3748544320,10280,10280,10280,10280,0
20240626,210800,3748544320,10280,10280,10280,10280,0
20240626,210700,3748544320,10280,10280,10280,10280,0
20240626,210600,3748544320,10280,10280,10280,10280,0
20240626,210500,3748544320,10280,10280,10280,10280,0
20240626,210400,3748544320,10280,10280,10280,10280,0
20240626,210300,3748544320,10280,10280,10280,10280,0
20240626,210200,3748544320,10280,10280,10280,10280,0
20240626,210100,3748544320,10280,10280,10280,10280,0
20240626,210000,3748544320,10280,10280,10280,10280,0
20240626,205900,3748544320,10280,10280,10280,10280,0
20240626,205800,3748544320,10280,10280,10280,10280,0
20240626,205700,3748544320,10280,10280,10280,10280,0
20240626,205600,3748544320,10280,10280,10280,10280,0
20240626,205500,3748544320,10280,10280,10280,10280,0
20240626,205400,3748544320,10280,10280,10280,10280,2777
20240626,205300,3748544320,10280,10280,10280,10280,0
20240626,205200,3748544320,10280,10280,10280,10280,0
20240626,205100,3748544320,10280,10280,10280,10280,0
20240626,205000,3748544320,10280,10280,10280,10280,0
20240626,204900,3748544320,10280,10280,10280,10280,0
20240626,204800,3748544320,10280,10280,10280,10280,0
20240626,204700,3748544320,10280,10280,10280,10280,0
20240626,204600,3748544320,10280,10280,10280,10280,0
20240626,204500,3748544320,10280,10280,10280,10280,0
20240626,204400,3748544320,10280,10280,10280,10280,0
20240626,204300,3748544320,10280,10280,10280,10280,0
20240626,204200,3748544320,10280,10280,10280,10280,0
20240626,204100,3748544320,10280,10280,10280,10280,0
20240626,204000,3748544320,10280,10280,10280,10280,0
20240626,203900,3748544320,10280,10280,10280,10280,0
20240626,203800,3748544320,10280,10280,10280,10280,0
20240626,203700,3748544320,10280,10280,10280,10280,0
20240626,203600,3748544320,10280,10280,10280,10280,0
20240626,203500,3748544320,10280,10280,10280,10280,0
20240626,203400,3748544320,10280,10280,10280,10280,0
20240626,203300,3748544320,10280,10280,10280,10280,0
20240626,203200,3748544320,10280,10280,10280,10280,0
20240626,203100,3748544320,10280,10280,10280,10280,0
20240626,203000,3748544320,10280,10280,10280,10280,0
20240626,202900,3748544320,10280,10280,10280,10280,0
20240626,202800,3748544320,10280,10280,10280,10280,0
20240626,202700,3748544320,10280,10280,10280,10280,0
20240626,202600,3748544320,10280,10280,10280,10280,0
20240626,202500,3748544320,10280,10280,10280,10280,0
20240626,202400,3748544320,10280,10280,10280,10280,2777
20240626,202300,3748544320,10280,10280,10280,10280,0
20240626,202200,3748544320,10280,10280,10280,10280,0
20240626,202100,3748544320,10280,10280,10280,10280,0
20240626,202000,3748544320,10280,10280,10280,10280,0
20240626,201900,3748544320,10280,10280,10280,10280,0
20240626,201800,3748544320,10280,10280,10280,10280,0
20240626,201700,3748544320,10280,10280,10280,10280,0
20240626,201600,3748544320,10280,10280,10280,10280,0
20240626,201500,3748544320,10280,10280,10280,10280,0
20240626,201400,3748544320,10280,10280,10280,10280,0
20240626,201300,3748544320,10280,10280,10280,10280,0
20240626,201200,3748544320,10280,10280,10280,10280,0
20240626,201100,3748544320,10280,10280,10280,10280,0
20240626,201000,3748544320,10280,10280,10280,10280,0
20240626,200900,3748544320,10280,10280,10280,10280,0
20240626,200800,3748544320,10280,10280,10280,10280,0
20240626,200700,3748544320,10280,10280,10280,10280,0
20240626,200600,3748544320,10280,10280,10280,10280,0
20240626,200500,3748544320,10280,10280,10280,10280,0
20240626,200400,3748544320,10280,10280,10280,10280,0
20240626,200300,3748544320,10280,10280,10280,10280,0
20240626,200200,3748544320,10280,10280,10280,10280,0
20240626,200100,3748544320,10280,10280,10280,10280,0
20240626,200000,3748544320,10280,10280,10280,10280,0
20240626,195900,3748544320,10280,10280,10280,10280,0
20240626,195800,3748544320,10280,10280,10280,10280,0
20240626,195700,3748544320,10280,10280,10280,10280,0
20240626,195600,3748544320,10280,10280,10280,10280,0
20240626,195500,3748544320,10280,10280,10280,10280,0
20240626,195400,3748544320,10280,10280,10280,10280,2777
20240626,195300,3748544320,10280,10280,10280,10280,0
20240626,195200,3748544320,10280,10280,10280,10280,0
20240626,195100,3748544320,10280,10280,10280,10280,0
20240626,195000,3748544320,10280,10280,10280,10280,0
20240626,194900,3748544320,10280,10280,10280,10280,0
20240626,194800,3748544320,10280,10280,10280,10280,0
20240626,194700,3748544320,10280,10280,10280,10280,0
20240626,194600,3748544320,10280,10280,10280,10280,0
20240626,194500,3748544320,10280,10280,10280,10280,0
20240626,194400,3748544320,10280,10280,10280,10280,0
20240626,194300,3748544320,10280,10280,10280,10280,0
20240626,194200,3748544320,10280,10280,10280,10280,0
20240626,194100,3748544320,10280,10280,10280,10280,0
20240626,194000,3748544320,10280,10280,10280,10280,0
20240626,193900,3748544320,10280,10280,10280,10280,0
20240626,193800,3748544320,10280,10280,10280,10280,0
20240626,193700,3748544320,10280,10280,10280,10280,0
20240626,193600,3748544320,10280,10280,10280,10280,0
20240626,193500,3748544320,10280,10280,10280,10280,0
20240626,193400,3748544320,10280,10280,10280,10280,0
20240626,193300,3748544320,10280,10280,10280,10280,0
20240626,193200,3748544320,10280,10280,10280,10280,0
20240626,193100,3748544320,10280,10280,10280,10280,0
20240626,193000,3748544320,10280,10280,10280,10280,0
20240626,192900,3748544320,10280,10280,10280,10280,0
20240626,192800,3748544320,10280,10280,10280,10280,0
20240626,192700,3748544320,10280,10280,10280,10280,0
20240626,192600,3748544320,10280,10280,10280,10280,0
20240626,192500,3748544320,10280,10280,10280,10280,0
20240626,192400,3748544320,10280,10280,10280,10280,2777
20240626,192300,3748544320,10280,10280,10280,10280,0
20240626,192200,3748544320,10280,10280,10280,10280,0
20240626,192100,3748544320,10280,10280,10280,10280,0
20240626,192000,3748544320,10280,10280,10280,10280,0
20240626,191900,3748544320,10280,10280,10280,10280,0
20240626,191800,3748544320,10280,10280,10280,10280,0
20240626,191700,3748544320,10280,10280,10280,10280,0
20240626,191600,3748544320,10280,10280,10280,10280,0
20240626,191500,3748544320,10280,10280,10280,10280,0
20240626,191400,3748544320,10280,10280,10280,10280,0
20240626,191300,3748544320,10280,10280,10280,10280,0
20240626,191200,3748544320,10280,10280,10280,10280,0
20240626,191100,3748544320,10280,10280,10280,10280,0
20240626,191000,3748544320,10280,10280,10280,10280,0
20240626,190900,3748544320,10280,10280,10280,10280,0
20240626,190800,3748544320,10280,10280,10280,10280,0
20240626,190700,3748544320,10280,10280,10280,10280,0
20240626,190600,3748544320,10280,10280,10280,10280,0
20240626,190500,3748544320,10280,10280,10280,10280,0
20240626,190400,3748544320,10280,10280,10280,10280,0
20240626,190300,3748544320,10280,10280,10280,10280,0
20240626,190200,3748544320,10280,10280,10280,10280,0
20240626,190100,3748544320,10280,10280,10280,10280,0
20240626,190000,3748544320,10280,10280,10280,10280,0
20240626,185900,3748544320,10280,10280,10280,10280,0
20240626,185800,3748544320,10280,10280,10280,10280,0
20240626,185700,3748544320,10280,10280,10280,10280,0
20240626,185600,3748544320,10280,10280,10280,10280,0
20240626,185500,3748544320,10280,10280,10280,10280,0
20240626,185400,3748544320,10280,10280,10280,10280,2777
20240626,185300,3748544320,10280,10280,10280,10280,0
20240626,185200,3748544320,10280,10280,10280,10280,0
20240626,185100,3748544320,10280,10280,10280,10280,0
20240626,185000,3748544320,10280,10280,10280,10280,0
20240626,184900,3748544320,10280,10280,10280,10280,0
20240626,184800,3748544320,10280,10280,10280,10280,0
20240626,184700,3748544320,10280,10280,10280,10280,0
20240626,184600,3748544320,10280,10280,10280,10280,0
20240626,184500,3748544320,10280,10280,10280,10280,0
20240626,184400,3748544320,10280,10280,10280,10280,0
20240626,184300,3748544320,10280,10280,10280,10280,0
20240626,184200,3748544320,10280,10280,10280,10280,0
20240626,184100,3748544320,10280,10280,10280,10280,0
20240626,184000,3748544320,10280,10280,10280,10280,0
20240626,183900,3748544320,10280,10280,10280,10280,0
20240626,183800,3748544320,10280,10280,10280,10280,0
20240626,183700,3748544320,10280,10280,10280,10280,0
20240626,183600,3748544320,10280,10280,10280,10280,0
20240626,183500,3748544320,10280,10280,10280,10280,0
20240626,183400,3748544320,10280,10280,10280,10280,0
20240626,183300,3748544320,10280,10280,10280,10280,0
20240626,183200,3748544320,10280,10280,10280,10280,0
20240626,183100,3748544320,10280,10280,10280,10280,0
20240626,183000,3748544320,10280,10280,10280,10280,0
20240626,182900,3748544320,10280,10280,10280,10280,0
20240626,182800,3748544320,10280,10280,10280,10280,0
20240626,182700,3748544320,10280,10280,10280,10280,0
20240626,182600,3748544320,10280,10280,10280,10280,0
20240626,182500,3748544320,10280,10280,10280,10280,0
20240626,182400,3748544320,10280,10280,10280,10280,2777
20240626,182300,3748544320,10280,10280,10280,10280,0
20240626,182200,3748544320,10280,10280,10280,10280,0
20240626,182100,3748544320,10280,10280,10280,10280,0
20240626,182000,3748544320,10280,10280,10280,10280,0
20240626,181900,3748544320,10280,10280,10280,10280,0
20240626,181800,3748544320,10280,10280,10280,10280,0
20240626,181700,3748544320,10280,10280,10280,10280,0
20240626,181600,3748544320,10280,10280,10280,10280,0
20240626,181500,3748544320,10280,10280,10280,10280,0
20240626,181400,3748544320,10280,10280,10280,10280,0
20240626,181300,3748544320,10280,10280,10280,10280,0
20240626,181200,3748544320,10280,10280,10280,10280,0
20240626,181100,3748544320,10280,10280,10280,10280,0
20240626,181000,3748544320,10280,10280,10280,10280,0
20240626,180900,3748544320,10280,10280,10280,10280,0
20240626,180800,3748544320,10280,10280,10280,10280,0
20240626,180700,3748544320,10280,10280,10280,10280,0
20240626,180600,3748544320,10280,10280,10280,10280,0
20240626,180500,3748544320,10280,10280,10280,10280,0
20240626,180400,3748544320,10280,10280,10280,10280,0
20240626,180300,3748544320,10280,10280,10280,10280,0
20240626,180200,3748544320,10280,10280,10280,10280,0
20240626,180100,3748544320,10280,10280,10280,10280,0
20240626,180000,3748544320,10280,10280,10280,10280,0
20240626,175900,3748544320,10280,10280,10280,10280,0
20240626,175800,3748544320,10280,10280,10280,10280,0
20240626,175700,3748544320,10280,10280,10280,10280,0
20240626,175600,3748544320,10280,10280,10280,10280,0
20240626,175500,3748544320,10280,10280,10280,10280,0
20240626,175400,3748544320,10280,10280,10280,10280,2777
20240626,175300,3748544320,10280,10280,10280,10280,0
20240626,175200,3748544320,10280,10280,10280,10280,0
20240626,175100,3748544320,10280,10280,10280,10280,0
20240626,175000,3748544320,10280,10280,10280,10280,0
20240626,174900,3748544320,10280,10280,10280,10280,0
20240626,174800,3748544320,10280,10280,10280,10280,0
20240626,174700,3748544320,10280,10280,10280,10280,0
20240626,174600,3748544320,10280,10280,10280,10280,0
20240626,174500,3748544320,10280,10280,10280,10280,0
20240626,174400,3748544320,10280,10280,10280,10280,0
20240626,174300,3748544320,10280,10280,10280,10280,0
20240626,174200,3748544320,10280,10280,10280,10280,0
20240626,174100,3748544320,10280,10280,10280,10280,0
20240626,174000,3748544320,10280,10280,10280,10280,0
20240626,173900,3748544320,10280,10280,10280,10280,0
20240626,173800,3748544320,10280,10280,10280,10280,0
20240626,173700,3748544320,10280,10280,10280,10280,0
20240626,173600,3748544320,10280,10280,10280,10280,0
20240626,173500,3748544320,10280,10280,10280,10280,0
20240626,173400,3748544320,10280,10280,10280,10280,0
20240626,173300,3748544320,10280,10280,10280,10280,0
20240626,173200,3748544320,10280,10280,10280,10280,0
20240626,173100,3748544320,10280,10280,10280,10280,0
20240626,173000,3748544320,10280,10280,10280,10280,0
20240626,172900,3748544320,10280,10280,10280,10280,0
20240626,172800,3748544320,10280,10280,10280,10280,0
20240626,172700,3748544320,10280,10280,10280,10280,0
20240626,172600,3748544320,10280,10280,10280,10280,0
20240626,172500,3748544320,10280,10280,10280,10280,0
20240626,172400,3748544320,10280,10280,10280,10280,2777
20240626,172300,3748544320,10280,10280,10280,10280,0
20240626,172200,3748544320,10280,10280,10280,10280,0
20240626,172100,3748544320,10280,10280,10280,10280,0
20240626,172000,3748544320,10280,10280,10280,10280,0
20240626,171900,3748544320,10280,10280,10280,10280,0
20240626,171800,3748544320,10280,10280,10280,10280,0
20240626,171700,3748544320,10280,10280,10280,10280,0
20240626,171600,3748544320,10280,10280,10280,10280,0
20240626,171500,3748544320,10280,10280,10280,10280,0
20240626,171400,3748544320,10280,10280,10280,10280,0
20240626,171300,3748544320,10280,10280,10280,10280,0
20240626,171200,3748544320,10280,10280,10280,10280,0
20240626,171100,3748544320,10280,10280,10280,10280,0
20240626,171000,3748544320,10280,10280,10280,10280,0
20240626,170900,3748544320,10280,10280,10280,10280,0
20240626,170800,3748544320,10280,10280,10280,10280,0
20240626,170700,3748544320,10280,10280,10280,10280,0
20240626,170600,3748544320,10280,10280,10280,10280,0
20240626,170500,3748544320,10280,10280,10280,10280,0
20240626,170400,3748544320,10280,10280,10280,10280,0
20240626,170300,3748544320,10280,10280,10280,10280,0
20240626,170200,3748544320,10280,10280,10280,10280,0
20240626,170100,3748544320,10280,10280,10280,10280,0
20240626,170000,3748544320,10280,10280,10280,10280,0
20240626,165900,3748544320,10280,10280,10280,10280,0
20240626,165800,3748544320,10280,10280,10280,10280,0
20240626,165700,3748544320,10280,10280,10280,10280,0
20240626,165600,3748544320,10280,10280,10280,10280,0
20240626,165500,3748544320,10280,10280,10280,10280,0
20240626,165400,3748544320,10280,10280,10280,10280,2777
20240626,165300,3748544320,10280,10280,10280,10280,0
20240626,165200,3748544320,10280,10280,10280,10280,0
20240626,165100,3748544320,10280,10280,10280,10280,0
20240626,165000,3748544320,10280,10280,10280,10280,0
20240626,164900,3748544320,10280,10280,10280,10280,0
20240626,164800,3748544320,10280,10280,10280,10280,0
20240626,164700,3748544320,10280,10280,10280,10280,0
20240626,164600,3748544320,10280,10280,10280,10280,0
20240626,164500,3748544320,10280,10280,10280,10280,0
20240626,164400,3748544320,10280,10280,10280,10280,0
20240626,164300,3748544320,10280,10280,10280,10280,0
20240626,164200,3748544320,10280,10280,10280,10280,0
20240626,164100,3748544320,10280,10280,10280,10280,0
20240626,164000,3748544320,10280,10280,10280,10280,0
20240626,163900,3748544320,10280,10280,10280,10280,0
20240626,163800,3748544320,10280,10280,10280,10280,0
20240626,163700,3748544320,10280,10280,10280,10280,0
20240626,163600,3748544320,10280,10280,10280,10280,0
20240626,163500,3748544320,10280,10280,10280,10280,0
20240626,163400,3748544320,10280,10280,10280,10280,0
20240626,163300,3748544320,10280,10280,10280,10280,0
20240626,163200,3748544320,10280,10280,10280,10280,0
20240626,163100,3748544320,10280,10280,10280,10280,0
20240626,163000,3748544320,10280,10280,10280,10280,0
20240626,162900,3748544320,10280,10280,10280,10280,0
20240626,162800,3748544320,10280,10280,10280,10280,0
20240626,162700,3748544320,10280,10280,10280,10280,0
20240626,162600,3748544320,10280,10280,10280,10280,0
20240626,162500,3748544320,10280,10280,10280,10280,0
20240626,162400,3748544320,10280,10280,10280,10280,2777
20240626,162300,3748544320,10280,10280,10280,10280,0
20240626,162200,3748544320,10280,10280,10280,10280,0
20240626,162100,3748544320,10280,10280,10280,10280,0
20240626,162000,3748544320,10280,10280,10280,10280,0
20240626,161900,3748544320,10280,10280,10280,10280,0
20240626,161800,3748544320,10280,10280,10280,10280,0
20240626,161700,3748544320,10280,10280,10280,10280,0
20240626,161600,3748544320,10280,10280,10280,10280,0
20240626,161500,3748544320,10280,10280,10280,10280,0
20240626,161400,3748544320,10280,10280,10280,10280,0
20240626,161300,3748544320,10280,10280,10280,10280,0
20240626,161200,3748544320,10280,10280,10280,10280,0
20240626,161100,3748544320,10280,10280,10280,10280,0
20240626,161000,3748544320,10280,10280,10280,10280,0
20240626,160900,3748544320,10280,10280,10280,10280,0
20240626,160800,3748544320,10280,10280,10280,10280,0
20240626,160700,3748544320,10280,10280,10280,10280,0
20240626,160600,3748544320,10280,10280,10280,10280,0
20240626,160500,3748544320,10280,10280,10280,10280,0
20240626,160400,3748544320,10280,10280,10280,10280,0
20240626,160300,3748544320,10280,10280,10280,10280,0
20240626,160200,3748544320,10280,10280,10280,10280,0
20240626,160100,3748544320,10280,10280,10280,10280,0
20240626,160000,3748544320,10280,10280,10280,10280,0
20240626,155900,3748544320,10280,10280,10280,10280,0
20240626,155800,3748544320,10280,10280,10280,10280,0
20240626,155700,3748544320,10280,10280,10280,10280,0
20240626,155600,3748544320,10280,10280,10280,10280,0
20240626,155500,3748544320,10280,10280,10280,10280,0
20240626,155400,3748544320,10280,10280,10280,10280,2777
20240626,155300,3748544320,10280,10280,10280,10280,0
20240626,155200,3748544320,10280,10280,10280,10280,0
20240626,155100,3748544320,10280,10280,10280,10280,0
20240626,155000,3748544320,10280,10280,10280,10280,0
20240626,154900,3748544320,10280,10280,10280,10280,0
20240626,154800,3748544320,10280,10280,10280,10280,0
20240626,154700,3748544320,10280,10280,10280,10280,0
20240626,154600,3748544320,10280,10280,10280,10280,0
20240626,154500,3748544320,10280,10280,10280,10280,0
20240626,154400,3748544320,10280,10280,10280,10280,0
20240626,154300,3748544320,10280,10280,10280,10280,0
20240626,154200,3748544320,10280,10280,10280,10280,0
20240626,154100,3748544320,10280,10280,10280,10280,0
20240626,154000,3748544320,10280,10280,10280,10280,0
20240626,153900,3748544320,10280,10280,10280,10280,0
20240626,153800,3748544320,10280,10280,10280,10280,0
20240626,153700,3748544320,10280,10280,10280,10280,0
20240626,153600,3748544320,10280,10280,10280,10280,0
20240626,153500,3748544320,10280,10280,10280,10280,0
20240626,153400,3748544320,10280,10280,10280,10280,0
20240626,153300,3748544320,10280,10280,10280,10280,0
20240626,153200,3748544320,10280,10280,10280,10280,0
20240626,153100,3748544320,10280,10280,10280,10280,0
20240626,153000,3748544320,10280,10280,10280,10280,2777
20240626,152900,3719996760,10300,10300,10300,10300,0
20240626,152800,3719996760,10300,10300,10300,10300,0
20240626,152700,3719996760,10300,10300,10300,10300,0
20240626,152600,3719996760,10300,10300,10300,10300,0
20240626,152500,3719996760,10300,10300,10300,10300,0
20240626,152400,3719996760,10300,10300,10300,10300,0
20240626,152300,3719996760,10300,10300,10300,10300,0
20240626,152200,3719996760,10300,10300,10300,10300,0
20240626,152100,3719996760,10300,10300,10300,10300,0
20240626,152000,3719996760,10300,10300,10300,10300,0
20240626,151900,3719996760,10300,10310,10310,10300,442
20240626,151800,3715441310,10320,10320,10320,10320,27
20240626,151700,3715162670,10320,10310,10320,10290,494
20240626,151600,3710073270,10300,10300,10300,10290,565
20240626,151500,3704254900,10310,10290,10310,10280,2905
20240626,151400,3674355820,10300,10310,10310,10290,1362
20240626,151300,3660324440,10300,10300,10310,10300,230
20240626,151200,3657955290,10300,10300,10320,10290,469
20240626,151100,3653123210,10290,10300,10300,10290,121
20240626,151000,3651878000,10290,10300,10320,10290,584
20240626,150900,3645861090,10290,10300,10300,10290,229
20240626,150800,3643504530,10300,10310,10320,10290,419
20240626,150700,3639186800,10290,10300,10310,10290,159
20240626,150600,3637549970,10290,10290,10310,10280,391
20240626,150500,3633524770,10290,10310,10310,10290,185
20240626,150400,3631620620,10310,10310,10320,10290,889
20240626,150300,3622461760,10310,10310,10320,10310,194
20240626,150200,3620461590,10310,10330,10330,10310,349
20240626,150100,3616860280,10300,10320,10320,10300,1263
20240626,150000,3603830470,10320,10320,10330,10300,2631
20240626,145900,3576676430,10300,10300,10310,10290,909
20240626,145800,3567309130,10290,10310,10320,10290,1227
20240626,145700,3554655650,10300,10330,10330,10290,737
20240626,145600,3547056280,10330,10300,10330,10290,408
20240626,145500,3542854020,10300,10300,10320,10290,1102
20240626,145400,3531488970,10310,10300,10320,10300,583
20240626,145300,3525479550,10300,10300,10310,10280,467
20240626,145200,3520671750,10310,10290,10320,10290,916
20240626,145100,3511230300,10280,10300,10300,10280,642
20240626,145000,3504628130,10320,10310,10320,10290,1111
20240626,144900,3493180120,10290,10300,10310,10290,918
20240626,144800,3483721380,10300,10300,10310,10290,333
20240626,144700,3480291630,10300,10290,10310,10280,961
20240626,144600,3470395840,10300,10300,10310,10300,968
20240626,144500,3460423790,10290,10300,10300,10290,308
20240626,144400,3457253640,10280,10310,10310,10280,1541
20240626,144300,3441375470,10310,10310,10310,10300,613
20240626,144200,3435056450,10320,10320,10330,10310,1644
20240626,144100,3418095480,10310,10310,10320,10310,977
20240626,144000,3408016750,10310,10330,10330,10310,1177
20240626,143900,3395867830,10330,10330,10330,10310,1818
20240626,143800,3377109890,10330,10330,10340,10320,1310
20240626,143700,3363571520,10340,10330,10340,10330,166
20240626,143600,3361856710,10330,10340,10350,10320,672
20240626,143500,3354913480,10320,10350,10360,10320,1220
20240626,143400,3342284390,10350,10330,10360,10330,510
20240626,143300,3337008260,10330,10320,10350,10320,449
20240626,143200,3332370570,10350,10330,10360,10330,924
20240626,143100,3322810820,10320,10350,10350,10320,1126
20240626,143000,3311175190,10340,10320,10340,10320,561
20240626,142900,3305381260,10320,10350,10350,10320,2285
20240626,142800,3281775480,10330,10340,10350,10330,234
20240626,142700,3279356280,10340,10340,10350,10330,1149
20240626,142600,3267476990,10340,10330,10350,10330,900
20240626,142500,3258164970,10330,10350,10360,10330,901
20240626,142400,3248842620,10340,10330,10350,10330,1546
20240626,142300,3232845610,10330,10360,10370,10330,841
20240626,142200,3224135060,10360,10360,10370,10360,861
20240626,142100,3215213230,10360,10350,10370,10350,1251
20240626,142000,3202255020,10350,10340,10360,10340,2044
20240626,141900,3181100990,10340,10330,10350,10330,509
20240626,141800,3175841760,10330,10350,10350,10330,1600
20240626,141700,3159287150,10340,10330,10360,10330,1195
20240626,141600,3146917650,10320,10340,10350,10310,977
20240626,141500,3136811030,10320,10320,10330,10310,1182
20240626,141400,3124614410,10320,10340,10360,10320,979
20240626,141300,3114485710,10330,10340,10340,10330,320
20240626,141200,3111180080,10340,10340,10340,10330,1290
20240626,141100,3097844360,10330,10340,10340,10330,403
20240626,141000,3093680670,10350,10330,10350,10330,3098
20240626,140900,3061655840,10320,10320,10330,10310,943
20240626,140800,3051925970,10310,10320,10320,10310,516
20240626,140700,3046603500,10310,10310,10320,10310,1200
20240626,140600,3034225650,10310,10290,10310,10280,1104
20240626,140500,3022851830,10290,10300,10300,10280,739
20240626,140400,3015243960,10300,10290,10300,10290,1081
20240626,140300,3004114790,10300,10300,10300,10290,791
20240626,140200,2995971400,10300,10270,10310,10270,1107
20240626,140100,2984574110,10270,10290,10290,10270,535
20240626,140000,2979075110,10300,10300,10310,10290,1972
20240626,135900,2958772510,10260,10270,10300,10250,1164
20240626,135800,2946803910,10240,10220,10270,10220,258
20240626,135700,2944164080,10200,10260,10280,10200,1112
20240626,135600,2932754470,10250,10270,10280,10250,1162
20240626,135500,2920826740,10270,10280,10280,10270,960
20240626,135400,2910958500,10280,10260,10290,10260,227
20240626,135300,2908627790,10280,10270,10280,10270,592
20240626,135200,2902542580,10270,10240,10300,10240,230
20240626,135100,2900177950,10250,10250,10290,10240,3782
20240626,135000,2861336060,10210,10210,10240,10210,2532
20240626,134900,2835433150,10190,10180,10190,10180,211
20240626,134800,2833284050,10180,10190,10210,10180,1301
20240626,134700,2820016620,10180,10190,10210,10180,610
20240626,134600,2813795750,10200,10180,10210,10180,864
20240626,134500,2804984040,10190,10180,10220,10180,826
20240626,134400,2796551060,10170,10180,10210,10170,1517
20240626,134300,2781105080,10180,10210,10210,10180,370
20240626,134200,2777338130,10180,10190,10210,10180,364
20240626,134100,2773631630,10180,10180,10230,10170,301
20240626,134000,2770569980,10180,10220,10220,10170,570
20240626,133900,2764762270,10170,10180,10180,10170,531
20240626,133800,2759361950,10180,10180,10210,10170,995
20240626,133700,2749232070,10190,10210,10210,10190,2161
20240626,133600,2727184410,10220,10230,10230,10210,142
20240626,133500,2725733190,10220,10220,10220,10220,1
20240626,133400,2725722970,10220,10220,10220,10220,56
20240626,133300,2725150650,10220,10220,10220,10220,30
20240626,133200,2724844050,10220,10220,10220,10220,89
20240626,133100,2723934470,10220,10220,10220,10220,325
20240626,133000,2720612970,10240,10240,10240,10240,12
20240626,132900,2720490090,10210,10230,10230,10210,1014
20240626,132800,2710134680,10220,10220,10240,10220,411
20240626,132700,2705934020,10220,10230,10230,10220,981
20240626,132600,2695907610,10230,10250,10250,10230,848
20240626,132500,2687232330,10230,10240,10250,10230,291
20240626,132400,2684252130,10250,10240,10250,10240,160
20240626,132300,2682612240,10230,10240,10250,10230,50
20240626,132200,2682100200,10240,10260,10260,10240,158
20240626,132100,2680482040,10230,10230,10230,10230,0
20240626,132000,2680482040,10230,10260,10260,10230,402
20240626,131900,2676363380,10250,10250,10250,10240,750
20240626,131800,2668680880,10250,10250,10250,10240,324
20240626,131700,2665360020,10240,10230,10240,10230,330
20240626,131600,2661981820,10240,10240,10240,10240,12
20240626,131500,2661858940,10240,10240,10240,10240,73
20240626,131400,2661111420,10230,10240,10240,10230,43
20240626,131300,2660671410,10240,10240,10240,10240,112
20240626,131200,2659524530,10240,10240,10240,10240,57
20240626,131100,2658940850,10240,10230,10240,10230,15
20240626,131000,2658787390,10240,10240,10240,10240,112
20240626,130900,2657640510,10220,10220,10220,10220,0
20240626,130800,2657640510,10220,10230,10230,10220,71
20240626,130700,2656914380,10240,10220,10240,10220,155
20240626,130600,2655330040,10220,10220,10220,10220,99
20240626,130500,2654318260,10250,10220,10250,10220,13
20240626,130400,2654185040,10250,10260,10260,10250,1831
20240626,130300,2635414020,10250,10260,10270,10250,57
20240626,130200,2634829210,10260,10250,10260,10250,1571
20240626,130100,2618725630,10250,10250,10250,10250,13
20240626,130000,2618592380,10220,10270,10270,10220,15
20240626,125900,2618439030,10270,10210,10270,10210,1377
20240626,125800,2604365590,10210,10200,10210,10200,2588
20240626,125700,2577948100,10200,10200,10200,10190,330
20240626,125600,2574583100,10190,10190,10190,10190,14
20240626,125500,2574440440,10200,10200,10200,10200,161
20240626,125400,2572798240,10200,10200,10200,10200,0
20240626,125300,2572798240,10200,10170,10200,10170,88
20240626,125200,2571902300,10170,10180,10180,10170,618
20240626,125100,2565611260,10210,10190,10210,10180,652
20240626,125000,2558972230,10200,10220,10220,10200,196
20240626,124900,2556970130,10220,10200,10220,10200,180
20240626,124800,2555131460,10220,10220,10220,10220,0
20240626,124700,2555131460,10220,10220,10230,10210,132
20240626,124600,2553782330,10220,10220,10220,10220,38
20240626,124500,2553393970,10240,10220,10240,10220,243
20240626,124400,2550910270,10230,10250,10250,10230,110
20240626,124300,2549784950,10250,10230,10250,10230,26
20240626,124200,2549518750,10240,10250,10250,10240,748
20240626,124100,2541858840,10270,10250,10270,10250,112
20240626,124000,2540710600,10260,10270,10270,10260,139
20240626,123900,2539284410,10270,10270,10270,10270,30
20240626,123800,2538976310,10250,10260,10260,10250,351
20240626,123700,2535375190,10260,10250,10260,10240,1308
20240626,123600,2521970070,10240,10240,10240,10240,21
20240626,123500,2521755030,10240,10230,10240,10230,32
20240626,123400,2521427360,10230,10250,10250,10230,83
20240626,123300,2520577890,10250,10250,10260,10250,128
20240626,123200,2519265770,10250,10230,10250,10230,219
20240626,123100,2517022740,10240,10240,10240,10230,55
20240626,123000,2516459680,10240,10240,10240,10240,0
20240626,122900,2516459680,10240,10240,10240,10240,12
20240626,122800,2516336800,10230,10240,10240,10230,228
20240626,122700,2514003520,10250,10230,10250,10230,86
20240626,122600,2513123510,10220,10220,10220,10220,45
20240626,122500,2512663610,10220,10220,10220,10220,161
20240626,122400,2511018190,10200,10200,10200,10200,0
20240626,122300,2511018190,10200,10210,10220,10200,840
20240626,122200,2502438530,10200,10200,10200,10200,0
20240626,122100,2502438530,10200,10180,10200,10180,77
20240626,122000,2501653610,10180,10180,10180,10180,13
20240626,121900,2501521270,10170,10210,10210,10170,203
20240626,121800,2499454910,10210,10200,10210,10170,401
20240626,121700,2495372130,10200,10210,10210,10200,114
20240626,121600,2494209210,10200,10190,10200,10190,24
20240626,121500,2493964550,10190,10210,10210,10180,16
20240626,121400,2493801300,10180,10180,10180,10180,60
20240626,121300,2493190500,10180,10180,10210,10180,61
20240626,121200,2492569160,10180,10210,10210,10180,90
20240626,121100,2491650680,10210,10210,10210,10210,11
20240626,121000,2491538370,10160,10170,10170,10160,1213
20240626,120900,2479208890,10160,10210,10220,10160,713
20240626,120800,2471941410,10210,10200,10210,10200,351
20240626,120700,2468359520,10200,10190,10200,10180,111
20240626,120600,2467228780,10180,10190,10190,10180,100
20240626,120500,2466209870,10180,10200,10200,10180,35
20240626,120400,2465853150,10200,10190,10200,10190,74
20240626,120300,2465098770,10190,10180,10190,10180,428
20240626,120200,2460741450,10180,10190,10190,10180,113
20240626,120100,2459590980,10200,10210,10210,10200,93
20240626,120000,2458642260,10210,10190,10210,10180,132
20240626,115900,2457297470,10210,10180,10210,10180,16
20240626,115800,2457134260,10180,10190,10190,10180,490
20240626,115700,2452142390,10190,10230,10230,10190,135
20240626,115600,2450765130,10190,10240,10240,10190,125
20240626,115500,2449491330,10240,10190,10240,10180,134
20240626,115400,2448125960,10240,10180,10240,10180,20
20240626,115300,2447922300,10180,10210,10240,10180,765
20240626,115200,2440120180,10180,10200,10250,10180,1638
20240626,115100,2423390670,10210,10220,10260,10210,151
20240626,115000,2421847730,10200,10210,10210,10200,123
20240626,114900,2420592090,10260,10260,10260,10260,12
20240626,114800,2420468970,10200,10230,10230,10200,124
20240626,114700,2419201590,10240,10280,10280,10230,179
20240626,114600,2417368330,10210,10210,10210,10210,124
20240626,114500,2416102290,10230,10290,10300,10230,258
20240626,114400,2413454080,10240,10200,10240,10190,236
20240626,114300,2411043270,10200,10240,10240,10200,47
20240626,114200,2410562550,10240,10220,10240,10190,1675
20240626,114100,2393472930,10220,10280,10280,10220,435
20240626,114000,2389020410,10290,10260,10290,10250,158
20240626,113900,2387399640,10250,10280,10280,10250,134
20240626,113800,2386025810,10280,10240,10280,10240,11
20240626,113700,2385912770,10240,10260,10260,10240,318
20240626,113600,2382652570,10220,10220,10260,10220,283
20240626,113500,2379754510,10230,10270,10270,10230,135
20240626,113400,2378372480,10270,10250,10270,10220,125
20240626,113300,2377093050,10250,10240,10250,10230,125
20240626,113200,2375813630,10240,10250,10250,10240,238
20240626,113100,2373375270,10240,10280,10280,10240,134
20240626,113000,2372001890,10230,10240,10240,10230,125
20240626,112900,2370722950,10230,10280,10280,10230,349
20240626,112800,2367150980,10230,10240,10240,10230,253
20240626,112700,2364562640,10280,10270,10280,10270,28
20240626,112600,2364274910,10220,10240,10270,10220,287
20240626,112500,2361337770,10240,10300,10300,10240,150
20240626,112400,2359800050,10300,10230,10300,10220,157
20240626,112300,2358195100,10220,10250,10250,10220,688
20240626,112200,2351161810,10250,10220,10250,10210,255
20240626,112100,2348553800,10260,10230,10260,10220,499
20240626,112000,2343448620,10280,10250,10280,10220,163
20240626,111900,2341780930,10250,10230,10250,10230,574
20240626,111800,2335908290,10250,10280,10280,10230,2837
20240626,111700,2306829130,10280,10310,10310,10280,927
20240626,111600,2297289040,10310,10300,10310,10300,213
20240626,111500,2295094220,10300,10310,10310,10300,196
20240626,111400,2293074700,10330,10300,10330,10300,449
20240626,111300,2288449670,10290,10310,10330,10290,389
20240626,111200,2284435060,10350,10320,10350,10310,2432
20240626,111100,2259336560,10320,10320,10320,10320,137
20240626,111000,2257922720,10320,10370,10380,10320,817
20240626,110900,2249453480,10370,10340,10370,10340,6222
20240626,110800,2184976930,10340,10310,10340,10290,520
20240626,110700,2179606290,10310,10320,10320,10300,238
20240626,110600,2177150680,10320,10300,10320,10300,134
20240626,110500,2175770260,10320,10300,10320,10300,33
20240626,110400,2175430340,10300,10300,10320,10300,141
20240626,110300,2173976690,10300,10310,10310,10300,137
20240626,110200,2172565120,10320,10320,10340,10320,2012
20240626,110100,2151801260,10320,10300,10320,10300,371
20240626,110000,2147976360,10350,10310,10350,10290,155
20240626,105900,2146379000,10330,10350,10350,10330,584
20240626,105800,2140345920,10350,10350,10350,10350,69
20240626,105700,2139631770,10350,10350,10350,10330,420
20240626,105600,2135285350,10350,10320,10350,10320,26
20240626,105500,2135016670,10320,10320,10320,10320,261
20240626,105400,2132323150,10350,10350,10350,10350,11
20240626,105300,2132209300,10300,10340,10340,10300,1174
20240626,105200,2120109900,10340,10350,10370,10340,1028
20240626,105100,2109479770,10370,10370,10370,10370,637
20240626,105000,2102874080,10370,10330,10370,10330,1836
20240626,104900,2083872300,10320,10290,10320,10290,2715
20240626,104800,2055853920,10320,10310,10320,10310,1064
20240626,104700,2044873560,10290,10310,10310,10290,832
20240626,104600,2036305640,10300,10300,10320,10300,957
20240626,104500,2026448220,10320,10330,10330,10290,5891
20240626,104400,1965610650,10320,10300,10330,10300,612
20240626,104300,1959304690,10330,10300,10330,10300,994
20240626,104200,1949052260,10310,10290,10310,10290,3049
20240626,104100,1917652750,10250,10280,10280,10250,352
20240626,104000,1914034610,10280,10230,10280,10230,672
20240626,103900,1907135360,10230,10230,10230,10230,29
20240626,103800,1906838690,10240,10230,10240,10190,625
20240626,103700,1900465270,10230,10250,10250,10230,274
20240626,103600,1897658800,10250,10250,10250,10250,658
20240626,103500,1890914300,10250,10260,10260,10250,253
20240626,103400,1888320050,10250,10250,10250,10200,1128
20240626,103300,1876760060,10240,10220,10250,10210,695
20240626,103200,1869647350,10210,10160,10210,10150,1396
20240626,103100,1855436640,10170,10180,10180,10170,123
20240626,103000,1854185240,10180,10190,10190,10170,88
20240626,102900,1853289430,10190,10180,10190,10180,240
20240626,102800,1850844240,10170,10150,10170,10150,236
20240626,102700,1848447350,10170,10170,10170,10170,121
20240626,102600,1847216780,10170,10170,10170,10170,42
20240626,102500,1846789640,10170,10170,10170,10150,204
20240626,102400,1844716960,10180,10130,10180,10100,1628
20240626,102300,1828190310,10130,10130,10130,10130,129
20240626,102200,1826883540,10130,10130,10130,10130,303
20240626,102100,1823814150,10090,10080,10130,10080,800
20240626,102000,1815721170,10120,10080,10120,10060,447
20240626,101900,1811204830,10120,10120,10120,10120,0
20240626,101800,1811204830,10120,10100,10120,10100,251
20240626,101700,1808669410,10140,10100,10140,10100,1770
20240626,101600,1790768180,10100,10060,10100,10040,4050
20240626,101500,1749956430,10060,10000,10060,10000,1545
20240626,101400,1734453350,10020,10000,10020,10000,688
20240626,101300,1727568210,10000,10000,10000,10000,2803
20240626,101200,1699538210,10000,10010,10010,10000,1682
20240626,101100,1682706430,10000,9990,10000,9990,464
20240626,101000,1678070580,9980,10010,10010,9970,21765
20240626,100900,1460599210,10010,10020,10020,10010,1297
20240626,100800,1447609340,10020,10020,10030,10020,275
20240626,100700,1444853540,10020,10020,10020,10020,378
20240626,100600,1441065980,10040,10040,10040,10020,1219
20240626,100500,1428845680,10030,10030,10040,10020,373
20240626,100400,1425105880,10040,10030,10040,10020,296
20240626,100300,1422139570,10030,10020,10030,10010,4331
20240626,100200,1378779910,10020,10020,10030,10020,4003
20240626,100100,1338666570,10020,10030,10030,10020,275
20240626,100000,1335910860,10030,10020,10040,10020,830
20240626,095900,1327593910,10030,10020,10040,10020,467
20240626,095800,1322910190,10020,10030,10030,10020,5061
20240626,095700,1272197430,10030,10040,10050,10030,1918
20240626,095600,1252957810,10030,10040,10060,10030,779
20240626,095500,1245141850,10040,10030,10060,10030,11715
20240626,095400,1127572520,10030,10030,10040,10030,396
20240626,095300,1123597840,10030,10040,10040,10030,2616
20240626,095200,1097351480,10040,10030,10050,10030,406
20240626,095100,1093274760,10040,10040,10040,10030,3557
20240626,095000,1057583890,10040,10050,10050,10040,1712
20240626,094900,1040386520,10060,10060,10060,10050,547
20240626,094800,1034887520,10060,10060,10060,10060,521
20240626,094700,1029646260,10050,10060,10060,10050,1535
20240626,094600,1014217860,10060,10060,10070,10060,683
20240626,094500,1007346870,10060,10060,10070,10050,1858
20240626,094400,988656190,10060,10050,10070,10050,837
20240626,094300,980235440,10050,10030,10060,10030,1030
20240626,094200,969893800,10040,10050,10060,10030,757
20240626,094100,962294260,10050,10030,10050,10020,3826
20240626,094000,923892020,10030,10030,10040,10020,1523
20240626,093900,908619330,10030,10040,10040,10030,1688
20240626,093800,891674600,10040,10060,10060,10040,3560
20240626,093700,855880650,10070,10080,10080,10070,2102
20240626,093600,834706060,10080,10090,10090,10080,349
20240626,093500,831185080,10090,10070,10100,10070,4414
20240626,093400,786706310,10070,10080,10080,10070,340
20240626,093300,783280980,10070,10070,10090,10070,450
20240626,093200,778746640,10060,10070,10080,10060,2721
20240626,093100,751341740,10060,10040,10080,10040,3955
20240626,093000,711543760,10050,10170,10170,10000,30141
20240626,092900,407786860,10160,10170,10180,10160,544
20240626,092800,402257600,10180,10180,10180,10160,884
20240626,092700,393268910,10190,10190,10190,10170,670
20240626,092600,386447340,10200,10230,10240,10190,774
20240626,092500,378544150,10250,10200,10250,10180,439
20240626,092400,374070050,10200,10210,10210,10190,595
20240626,092300,368002720,10210,10240,10240,10210,2681
20240626,092200,340599430,10240,10220,10270,10220,194
20240626,092100,338614130,10220,10210,10340,10200,883
20240626,092000,329567530,10210,10220,10220,10210,552
20240626,091900,323927050,10220,10220,10270,10220,494
20240626,091800,318873690,10300,10250,10300,10200,490
20240626,091700,313858900,10200,10260,10270,10200,2485
20240626,091600,288412200,10250,10300,10300,10250,790
20240626,091500,280304920,10340,10340,10350,10310,1094
20240626,091400,269004580,10340,10380,10390,10340,374
20240626,091300,265129340,10380,10370,10380,10370,189
20240626,091200,263169230,10410,10420,10420,10410,411
20240626,091100,258890620,10390,10420,10420,10390,826
20240626,091000,250303480,10420,10390,10420,10300,926
20240626,090900,240715860,10450,10440,10470,10150,9376
20240626,090800,143326280,10450,10450,10450,10400,184
20240626,090700,141405210,10390,10400,10480,10390,1842
20240626,090600,122226200,10390,10380,10390,10380,179
20240626,090500,120367280,10380,10400,10400,10380,478
20240626,090400,115403800,10400,10380,10400,10380,646
20240626,090300,108693670,10380,10350,10380,10350,104
20240626,090200,107614270,10300,10340,10390,10300,5284
20240626,090100,53071510,10380,10390,10430,10380,366
20240626,090000,49268540,10430,10320,10430,10320,4773