KissMeData/436610/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,213800,424349145,4395,4395,4395,4395,386
20240626,213700,424349145,4395,4395,4395,4395,0
20240626,213600,424349145,4395,4395,4395,4395,0
20240626,213500,424349145,4395,4395,4395,4395,0
20240626,213400,424349145,4395,4395,4395,4395,0
20240626,213300,424349145,4395,4395,4395,4395,0
20240626,213200,424349145,4395,4395,4395,4395,0
20240626,213100,424349145,4395,4395,4395,4395,0
20240626,213000,424349145,4395,4395,4395,4395,0
20240626,212900,424349145,4395,4395,4395,4395,0
20240626,212800,424349145,4395,4395,4395,4395,0
20240626,212700,424349145,4395,4395,4395,4395,0
20240626,212600,424349145,4395,4395,4395,4395,0
20240626,212500,424349145,4395,4395,4395,4395,0
20240626,212400,424349145,4395,4395,4395,4395,0
20240626,212300,424349145,4395,4395,4395,4395,0
20240626,212200,424349145,4395,4395,4395,4395,0
20240626,212100,424349145,4395,4395,4395,4395,0
20240626,212000,424349145,4395,4395,4395,4395,0
20240626,211900,424349145,4395,4395,4395,4395,0
20240626,211800,424349145,4395,4395,4395,4395,0
20240626,211700,424349145,4395,4395,4395,4395,0
20240626,211600,424349145,4395,4395,4395,4395,0
20240626,211500,424349145,4395,4395,4395,4395,0
20240626,211400,424349145,4395,4395,4395,4395,0
20240626,211300,424349145,4395,4395,4395,4395,0
20240626,211200,424349145,4395,4395,4395,4395,0
20240626,211100,424349145,4395,4395,4395,4395,0
20240626,211000,424349145,4395,4395,4395,4395,0
20240626,210900,424349145,4395,4395,4395,4395,0
20240626,210800,424349145,4395,4395,4395,4395,386
20240626,210700,424349145,4395,4395,4395,4395,0
20240626,210600,424349145,4395,4395,4395,4395,0
20240626,210500,424349145,4395,4395,4395,4395,0
20240626,210400,424349145,4395,4395,4395,4395,0
20240626,210300,424349145,4395,4395,4395,4395,0
20240626,210200,424349145,4395,4395,4395,4395,0
20240626,210100,424349145,4395,4395,4395,4395,0
20240626,210000,424349145,4395,4395,4395,4395,0
20240626,205900,424349145,4395,4395,4395,4395,0
20240626,205800,424349145,4395,4395,4395,4395,0
20240626,205700,424349145,4395,4395,4395,4395,0
20240626,205600,424349145,4395,4395,4395,4395,0
20240626,205500,424349145,4395,4395,4395,4395,0
20240626,205400,424349145,4395,4395,4395,4395,0
20240626,205300,424349145,4395,4395,4395,4395,0
20240626,205200,424349145,4395,4395,4395,4395,0
20240626,205100,424349145,4395,4395,4395,4395,0
20240626,205000,424349145,4395,4395,4395,4395,0
20240626,204900,424349145,4395,4395,4395,4395,0
20240626,204800,424349145,4395,4395,4395,4395,0
20240626,204700,424349145,4395,4395,4395,4395,0
20240626,204600,424349145,4395,4395,4395,4395,0
20240626,204500,424349145,4395,4395,4395,4395,0
20240626,204400,424349145,4395,4395,4395,4395,0
20240626,204300,424349145,4395,4395,4395,4395,0
20240626,204200,424349145,4395,4395,4395,4395,0
20240626,204100,424349145,4395,4395,4395,4395,0
20240626,204000,424349145,4395,4395,4395,4395,0
20240626,203900,424349145,4395,4395,4395,4395,0
20240626,203800,424349145,4395,4395,4395,4395,386
20240626,203700,424349145,4395,4395,4395,4395,0
20240626,203600,424349145,4395,4395,4395,4395,0
20240626,203500,424349145,4395,4395,4395,4395,0
20240626,203400,424349145,4395,4395,4395,4395,0
20240626,203300,424349145,4395,4395,4395,4395,0
20240626,203200,424349145,4395,4395,4395,4395,0
20240626,203100,424349145,4395,4395,4395,4395,0
20240626,203000,424349145,4395,4395,4395,4395,0
20240626,202900,424349145,4395,4395,4395,4395,0
20240626,202800,424349145,4395,4395,4395,4395,0
20240626,202700,424349145,4395,4395,4395,4395,0
20240626,202600,424349145,4395,4395,4395,4395,0
20240626,202500,424349145,4395,4395,4395,4395,0
20240626,202400,424349145,4395,4395,4395,4395,0
20240626,202300,424349145,4395,4395,4395,4395,0
20240626,202200,424349145,4395,4395,4395,4395,0
20240626,202100,424349145,4395,4395,4395,4395,0
20240626,202000,424349145,4395,4395,4395,4395,0
20240626,201900,424349145,4395,4395,4395,4395,0
20240626,201800,424349145,4395,4395,4395,4395,0
20240626,201700,424349145,4395,4395,4395,4395,0
20240626,201600,424349145,4395,4395,4395,4395,0
20240626,201500,424349145,4395,4395,4395,4395,0
20240626,201400,424349145,4395,4395,4395,4395,0
20240626,201300,424349145,4395,4395,4395,4395,0
20240626,201200,424349145,4395,4395,4395,4395,0
20240626,201100,424349145,4395,4395,4395,4395,0
20240626,201000,424349145,4395,4395,4395,4395,0
20240626,200900,424349145,4395,4395,4395,4395,0
20240626,200800,424349145,4395,4395,4395,4395,386
20240626,200700,424349145,4395,4395,4395,4395,0
20240626,200600,424349145,4395,4395,4395,4395,0
20240626,200500,424349145,4395,4395,4395,4395,0
20240626,200400,424349145,4395,4395,4395,4395,0
20240626,200300,424349145,4395,4395,4395,4395,0
20240626,200200,424349145,4395,4395,4395,4395,0
20240626,200100,424349145,4395,4395,4395,4395,0
20240626,200000,424349145,4395,4395,4395,4395,0
20240626,195900,424349145,4395,4395,4395,4395,0
20240626,195800,424349145,4395,4395,4395,4395,0
20240626,195700,424349145,4395,4395,4395,4395,0
20240626,195600,424349145,4395,4395,4395,4395,0
20240626,195500,424349145,4395,4395,4395,4395,0
20240626,195400,424349145,4395,4395,4395,4395,0
20240626,195300,424349145,4395,4395,4395,4395,0
20240626,195200,424349145,4395,4395,4395,4395,0
20240626,195100,424349145,4395,4395,4395,4395,0
20240626,195000,424349145,4395,4395,4395,4395,0
20240626,194900,424349145,4395,4395,4395,4395,0
20240626,194800,424349145,4395,4395,4395,4395,0
20240626,194700,424349145,4395,4395,4395,4395,0
20240626,194600,424349145,4395,4395,4395,4395,0
20240626,194500,424349145,4395,4395,4395,4395,0
20240626,194400,424349145,4395,4395,4395,4395,0
20240626,194300,424349145,4395,4395,4395,4395,0
20240626,194200,424349145,4395,4395,4395,4395,0
20240626,194100,424349145,4395,4395,4395,4395,0
20240626,194000,424349145,4395,4395,4395,4395,0
20240626,193900,424349145,4395,4395,4395,4395,0
20240626,193800,424349145,4395,4395,4395,4395,386
20240626,193700,424349145,4395,4395,4395,4395,0
20240626,193600,424349145,4395,4395,4395,4395,0
20240626,193500,424349145,4395,4395,4395,4395,0
20240626,193400,424349145,4395,4395,4395,4395,0
20240626,193300,424349145,4395,4395,4395,4395,0
20240626,193200,424349145,4395,4395,4395,4395,0
20240626,193100,424349145,4395,4395,4395,4395,0
20240626,193000,424349145,4395,4395,4395,4395,0
20240626,192900,424349145,4395,4395,4395,4395,0
20240626,192800,424349145,4395,4395,4395,4395,0
20240626,192700,424349145,4395,4395,4395,4395,0
20240626,192600,424349145,4395,4395,4395,4395,0
20240626,192500,424349145,4395,4395,4395,4395,0
20240626,192400,424349145,4395,4395,4395,4395,0
20240626,192300,424349145,4395,4395,4395,4395,0
20240626,192200,424349145,4395,4395,4395,4395,0
20240626,192100,424349145,4395,4395,4395,4395,0
20240626,192000,424349145,4395,4395,4395,4395,0
20240626,191900,424349145,4395,4395,4395,4395,0
20240626,191800,424349145,4395,4395,4395,4395,0
20240626,191700,424349145,4395,4395,4395,4395,0
20240626,191600,424349145,4395,4395,4395,4395,0
20240626,191500,424349145,4395,4395,4395,4395,0
20240626,191400,424349145,4395,4395,4395,4395,0
20240626,191300,424349145,4395,4395,4395,4395,0
20240626,191200,424349145,4395,4395,4395,4395,0
20240626,191100,424349145,4395,4395,4395,4395,0
20240626,191000,424349145,4395,4395,4395,4395,0
20240626,190900,424349145,4395,4395,4395,4395,0
20240626,190800,424349145,4395,4395,4395,4395,386
20240626,190700,424349145,4395,4395,4395,4395,0
20240626,190600,424349145,4395,4395,4395,4395,0
20240626,190500,424349145,4395,4395,4395,4395,0
20240626,190400,424349145,4395,4395,4395,4395,0
20240626,190300,424349145,4395,4395,4395,4395,0
20240626,190200,424349145,4395,4395,4395,4395,0
20240626,190100,424349145,4395,4395,4395,4395,0
20240626,190000,424349145,4395,4395,4395,4395,0
20240626,185900,424349145,4395,4395,4395,4395,0
20240626,185800,424349145,4395,4395,4395,4395,0
20240626,185700,424349145,4395,4395,4395,4395,0
20240626,185600,424349145,4395,4395,4395,4395,0
20240626,185500,424349145,4395,4395,4395,4395,0
20240626,185400,424349145,4395,4395,4395,4395,0
20240626,185300,424349145,4395,4395,4395,4395,0
20240626,185200,424349145,4395,4395,4395,4395,0
20240626,185100,424349145,4395,4395,4395,4395,0
20240626,185000,424349145,4395,4395,4395,4395,0
20240626,184900,424349145,4395,4395,4395,4395,0
20240626,184800,424349145,4395,4395,4395,4395,0
20240626,184700,424349145,4395,4395,4395,4395,0
20240626,184600,424349145,4395,4395,4395,4395,0
20240626,184500,424349145,4395,4395,4395,4395,0
20240626,184400,424349145,4395,4395,4395,4395,0
20240626,184300,424349145,4395,4395,4395,4395,0
20240626,184200,424349145,4395,4395,4395,4395,0
20240626,184100,424349145,4395,4395,4395,4395,0
20240626,184000,424349145,4395,4395,4395,4395,0
20240626,183900,424349145,4395,4395,4395,4395,0
20240626,183800,424349145,4395,4395,4395,4395,386
20240626,183700,424349145,4395,4395,4395,4395,0
20240626,183600,424349145,4395,4395,4395,4395,0
20240626,183500,424349145,4395,4395,4395,4395,0
20240626,183400,424349145,4395,4395,4395,4395,0
20240626,183300,424349145,4395,4395,4395,4395,0
20240626,183200,424349145,4395,4395,4395,4395,0
20240626,183100,424349145,4395,4395,4395,4395,0
20240626,183000,424349145,4395,4395,4395,4395,0
20240626,182900,424349145,4395,4395,4395,4395,0
20240626,182800,424349145,4395,4395,4395,4395,0
20240626,182700,424349145,4395,4395,4395,4395,0
20240626,182600,424349145,4395,4395,4395,4395,0
20240626,182500,424349145,4395,4395,4395,4395,0
20240626,182400,424349145,4395,4395,4395,4395,0
20240626,182300,424349145,4395,4395,4395,4395,0
20240626,182200,424349145,4395,4395,4395,4395,0
20240626,182100,424349145,4395,4395,4395,4395,0
20240626,182000,424349145,4395,4395,4395,4395,0
20240626,181900,424349145,4395,4395,4395,4395,0
20240626,181800,424349145,4395,4395,4395,4395,0
20240626,181700,424349145,4395,4395,4395,4395,0
20240626,181600,424349145,4395,4395,4395,4395,0
20240626,181500,424349145,4395,4395,4395,4395,0
20240626,181400,424349145,4395,4395,4395,4395,0
20240626,181300,424349145,4395,4395,4395,4395,0
20240626,181200,424349145,4395,4395,4395,4395,0
20240626,181100,424349145,4395,4395,4395,4395,0
20240626,181000,424349145,4395,4395,4395,4395,0
20240626,180900,424349145,4395,4395,4395,4395,0
20240626,180800,424349145,4395,4395,4395,4395,386
20240626,180700,424349145,4395,4395,4395,4395,0
20240626,180600,424349145,4395,4395,4395,4395,0
20240626,180500,424349145,4395,4395,4395,4395,0
20240626,180400,424349145,4395,4395,4395,4395,0
20240626,180300,424349145,4395,4395,4395,4395,0
20240626,180200,424349145,4395,4395,4395,4395,0
20240626,180100,424349145,4395,4395,4395,4395,0
20240626,180000,424349145,4395,4395,4395,4395,0
20240626,175900,424349145,4395,4395,4395,4395,0
20240626,175800,424349145,4395,4395,4395,4395,0
20240626,175700,424349145,4395,4395,4395,4395,0
20240626,175600,424349145,4395,4395,4395,4395,0
20240626,175500,424349145,4395,4395,4395,4395,0
20240626,175400,424349145,4395,4395,4395,4395,0
20240626,175300,424349145,4395,4395,4395,4395,0
20240626,175200,424349145,4395,4395,4395,4395,0
20240626,175100,424349145,4395,4395,4395,4395,0
20240626,175000,424349145,4395,4395,4395,4395,0
20240626,174900,424349145,4395,4395,4395,4395,0
20240626,174800,424349145,4395,4395,4395,4395,0
20240626,174700,424349145,4395,4395,4395,4395,0
20240626,174600,424349145,4395,4395,4395,4395,0
20240626,174500,424349145,4395,4395,4395,4395,0
20240626,174400,424349145,4395,4395,4395,4395,0
20240626,174300,424349145,4395,4395,4395,4395,0
20240626,174200,424349145,4395,4395,4395,4395,0
20240626,174100,424349145,4395,4395,4395,4395,0
20240626,174000,424349145,4395,4395,4395,4395,0
20240626,173900,424349145,4395,4395,4395,4395,0
20240626,173800,424349145,4395,4395,4395,4395,386
20240626,173700,424349145,4395,4395,4395,4395,0
20240626,173600,424349145,4395,4395,4395,4395,0
20240626,173500,424349145,4395,4395,4395,4395,0
20240626,173400,424349145,4395,4395,4395,4395,0
20240626,173300,424349145,4395,4395,4395,4395,0
20240626,173200,424349145,4395,4395,4395,4395,0
20240626,173100,424349145,4395,4395,4395,4395,0
20240626,173000,424349145,4395,4395,4395,4395,0
20240626,172900,424349145,4395,4395,4395,4395,0
20240626,172800,424349145,4395,4395,4395,4395,0
20240626,172700,424349145,4395,4395,4395,4395,0
20240626,172600,424349145,4395,4395,4395,4395,0
20240626,172500,424349145,4395,4395,4395,4395,0
20240626,172400,424349145,4395,4395,4395,4395,0
20240626,172300,424349145,4395,4395,4395,4395,0
20240626,172200,424349145,4395,4395,4395,4395,0
20240626,172100,424349145,4395,4395,4395,4395,0
20240626,172000,424349145,4395,4395,4395,4395,0
20240626,171900,424349145,4395,4395,4395,4395,0
20240626,171800,424349145,4395,4395,4395,4395,0
20240626,171700,424349145,4395,4395,4395,4395,0
20240626,171600,424349145,4395,4395,4395,4395,0
20240626,171500,424349145,4395,4395,4395,4395,0
20240626,171400,424349145,4395,4395,4395,4395,0
20240626,171300,424349145,4395,4395,4395,4395,0
20240626,171200,424349145,4395,4395,4395,4395,0
20240626,171100,424349145,4395,4395,4395,4395,0
20240626,171000,424349145,4395,4395,4395,4395,0
20240626,170900,424349145,4395,4395,4395,4395,0
20240626,170800,424349145,4395,4395,4395,4395,386
20240626,170700,424349145,4395,4395,4395,4395,0
20240626,170600,424349145,4395,4395,4395,4395,0
20240626,170500,424349145,4395,4395,4395,4395,0
20240626,170400,424349145,4395,4395,4395,4395,0
20240626,170300,424349145,4395,4395,4395,4395,0
20240626,170200,424349145,4395,4395,4395,4395,0
20240626,170100,424349145,4395,4395,4395,4395,0
20240626,170000,424349145,4395,4395,4395,4395,0
20240626,165900,424349145,4395,4395,4395,4395,0
20240626,165800,424349145,4395,4395,4395,4395,0
20240626,165700,424349145,4395,4395,4395,4395,0
20240626,165600,424349145,4395,4395,4395,4395,0
20240626,165500,424349145,4395,4395,4395,4395,0
20240626,165400,424349145,4395,4395,4395,4395,0
20240626,165300,424349145,4395,4395,4395,4395,0
20240626,165200,424349145,4395,4395,4395,4395,0
20240626,165100,424349145,4395,4395,4395,4395,0
20240626,165000,424349145,4395,4395,4395,4395,0
20240626,164900,424349145,4395,4395,4395,4395,0
20240626,164800,424349145,4395,4395,4395,4395,0
20240626,164700,424349145,4395,4395,4395,4395,0
20240626,164600,424349145,4395,4395,4395,4395,0
20240626,164500,424349145,4395,4395,4395,4395,0
20240626,164400,424349145,4395,4395,4395,4395,0
20240626,164300,424349145,4395,4395,4395,4395,0
20240626,164200,424349145,4395,4395,4395,4395,0
20240626,164100,424349145,4395,4395,4395,4395,0
20240626,164000,424349145,4395,4395,4395,4395,0
20240626,163900,424349145,4395,4395,4395,4395,0
20240626,163800,424349145,4395,4395,4395,4395,386
20240626,163700,424349145,4395,4395,4395,4395,0
20240626,163600,424349145,4395,4395,4395,4395,0
20240626,163500,424349145,4395,4395,4395,4395,0
20240626,163400,424349145,4395,4395,4395,4395,0
20240626,163300,424349145,4395,4395,4395,4395,0
20240626,163200,424349145,4395,4395,4395,4395,0
20240626,163100,424349145,4395,4395,4395,4395,0
20240626,163000,424349145,4395,4395,4395,4395,0
20240626,162900,424349145,4395,4395,4395,4395,0
20240626,162800,424349145,4395,4395,4395,4395,0
20240626,162700,424349145,4395,4395,4395,4395,0
20240626,162600,424349145,4395,4395,4395,4395,0
20240626,162500,424349145,4395,4395,4395,4395,0
20240626,162400,424349145,4395,4395,4395,4395,0
20240626,162300,424349145,4395,4395,4395,4395,0
20240626,162200,424349145,4395,4395,4395,4395,0
20240626,162100,424349145,4395,4395,4395,4395,0
20240626,162000,424349145,4395,4395,4395,4395,0
20240626,161900,424349145,4395,4395,4395,4395,0
20240626,161800,424349145,4395,4395,4395,4395,0
20240626,161700,424349145,4395,4395,4395,4395,0
20240626,161600,424349145,4395,4395,4395,4395,0
20240626,161500,424349145,4395,4395,4395,4395,0
20240626,161400,424349145,4395,4395,4395,4395,0
20240626,161300,424349145,4395,4395,4395,4395,0
20240626,161200,424349145,4395,4395,4395,4395,0
20240626,161100,424349145,4395,4395,4395,4395,0
20240626,161000,424349145,4395,4395,4395,4395,0
20240626,160900,424349145,4395,4395,4395,4395,0
20240626,160800,424349145,4395,4395,4395,4395,386
20240626,160700,424349145,4395,4395,4395,4395,0
20240626,160600,424349145,4395,4395,4395,4395,0
20240626,160500,424349145,4395,4395,4395,4395,0
20240626,160400,424349145,4395,4395,4395,4395,0
20240626,160300,424349145,4395,4395,4395,4395,0
20240626,160200,424349145,4395,4395,4395,4395,0
20240626,160100,424349145,4395,4395,4395,4395,0
20240626,160000,424349145,4395,4395,4395,4395,0
20240626,155900,424349145,4395,4395,4395,4395,0
20240626,155800,424349145,4395,4395,4395,4395,0
20240626,155700,424349145,4395,4395,4395,4395,0
20240626,155600,424349145,4395,4395,4395,4395,0
20240626,155500,424349145,4395,4395,4395,4395,0
20240626,155400,424349145,4395,4395,4395,4395,0
20240626,155300,424349145,4395,4395,4395,4395,0
20240626,155200,424349145,4395,4395,4395,4395,0
20240626,155100,424349145,4395,4395,4395,4395,0
20240626,155000,424349145,4395,4395,4395,4395,0
20240626,154900,424349145,4395,4395,4395,4395,0
20240626,154800,424349145,4395,4395,4395,4395,0
20240626,154700,424349145,4395,4395,4395,4395,0
20240626,154600,424349145,4395,4395,4395,4395,0
20240626,154500,424349145,4395,4395,4395,4395,0
20240626,154400,424349145,4395,4395,4395,4395,0
20240626,154300,424349145,4395,4395,4395,4395,0
20240626,154200,424349145,4395,4395,4395,4395,0
20240626,154100,424349145,4395,4395,4395,4395,0
20240626,154000,424349145,4395,4395,4395,4395,0
20240626,153900,424349145,4395,4395,4395,4395,0
20240626,153800,424349145,4395,4395,4395,4395,386
20240626,153700,424349145,4395,4395,4395,4395,0
20240626,153600,424349145,4395,4395,4395,4395,0
20240626,153500,424349145,4395,4395,4395,4395,0
20240626,153400,424349145,4395,4395,4395,4395,0
20240626,153300,424349145,4395,4395,4395,4395,0
20240626,153200,424349145,4395,4395,4395,4395,0
20240626,153100,424349145,4395,4395,4395,4395,0
20240626,153000,424349145,4395,4395,4395,4395,386
20240626,152900,422652675,4410,4410,4410,4410,0
20240626,152800,422652675,4410,4410,4410,4410,0
20240626,152700,422652675,4410,4410,4410,4410,0
20240626,152600,422652675,4410,4410,4410,4410,0
20240626,152500,422652675,4410,4410,4410,4410,0
20240626,152400,422652675,4410,4410,4410,4410,0
20240626,152300,422652675,4410,4410,4410,4410,0
20240626,152200,422652675,4410,4410,4410,4410,0
20240626,152100,422652675,4410,4410,4410,4410,0
20240626,152000,422652675,4410,4410,4410,4410,0
20240626,151900,422652675,4410,4410,4410,4410,0
20240626,151800,422652675,4410,4410,4410,4410,0
20240626,151700,422652675,4410,4410,4410,4410,0
20240626,151600,422652675,4410,4410,4410,4410,0
20240626,151500,422652675,4410,4410,4410,4410,0
20240626,151400,422652675,4410,4410,4410,4410,0
20240626,151300,422652675,4410,4410,4410,4410,0
20240626,151200,422652675,4410,4410,4410,4410,0
20240626,151100,422652675,4410,4410,4410,4410,0
20240626,151000,422652675,4410,4410,4410,4410,0
20240626,150900,422652675,4410,4410,4410,4410,0
20240626,150800,422652675,4410,4410,4410,4410,0
20240626,150700,422652675,4410,4410,4410,4410,0
20240626,150600,422652675,4410,4380,4410,4380,2
20240626,150500,422643885,4375,4375,4375,4375,0
20240626,150400,422643885,4375,4375,4375,4375,0
20240626,150300,422643885,4375,4375,4375,4375,2
20240626,150200,422635135,4375,4380,4380,4375,31
20240626,150100,422499485,4370,4370,4370,4370,0
20240626,150000,422499485,4370,4370,4370,4370,0
20240626,145900,422499485,4370,4370,4370,4370,0
20240626,145800,422499485,4370,4370,4370,4370,1
20240626,145700,422495115,4360,4405,4405,4360,5230
20240626,145600,399613870,4400,4400,4400,4400,0
20240626,145500,399613870,4400,4400,4400,4400,0
20240626,145400,399613870,4400,4400,4400,4400,0
20240626,145300,399613870,4400,4400,4400,4400,0
20240626,145200,399613870,4400,4400,4400,4400,0
20240626,145100,399613870,4400,4400,4400,4400,0
20240626,145000,399613870,4400,4400,4400,4400,0
20240626,144900,399613870,4400,4400,4400,4400,0
20240626,144800,399613870,4400,4400,4400,4400,20
20240626,144700,399525870,4400,4400,4400,4400,0
20240626,144600,399525870,4400,4400,4400,4400,0
20240626,144500,399525870,4400,4400,4400,4400,0
20240626,144400,399525870,4400,4400,4400,4400,1
20240626,144300,399521470,4425,4425,4425,4425,0
20240626,144200,399521470,4425,4425,4425,4425,0
20240626,144100,399521470,4425,4425,4425,4425,0
20240626,144000,399521470,4425,4425,4425,4425,0
20240626,143900,399521470,4425,4425,4425,4425,0
20240626,143800,399521470,4425,4425,4425,4425,0
20240626,143700,399521470,4425,4425,4425,4425,0
20240626,143600,399521470,4425,4425,4425,4425,0
20240626,143500,399521470,4425,4405,4425,4405,100
20240626,143400,399079690,4400,4400,4400,4400,0
20240626,143300,399079690,4400,4400,4400,4400,0
20240626,143200,399079690,4400,4400,4400,4400,7
20240626,143100,399048890,4395,4395,4395,4395,0
20240626,143000,399048890,4395,4395,4395,4395,100
20240626,142900,398609390,4405,4405,4405,4405,0
20240626,142800,398609390,4405,4405,4405,4405,0
20240626,142700,398609390,4405,4405,4405,4405,0
20240626,142600,398609390,4405,4405,4405,4405,0
20240626,142500,398609390,4405,4405,4405,4405,0
20240626,142400,398609390,4405,4410,4410,4405,599
20240626,142300,395969050,4410,4410,4410,4410,0
20240626,142200,395969050,4410,4410,4410,4410,0
20240626,142100,395969050,4410,4410,4410,4410,1
20240626,142000,395964640,4420,4420,4420,4420,0
20240626,141900,395964640,4420,4420,4420,4420,0
20240626,141800,395964640,4420,4420,4420,4420,0
20240626,141700,395964640,4420,4420,4420,4420,0
20240626,141600,395964640,4420,4420,4420,4420,0
20240626,141500,395964640,4420,4420,4420,4420,0
20240626,141400,395964640,4420,4420,4420,4420,0
20240626,141300,395964640,4420,4420,4420,4420,0
20240626,141200,395964640,4420,4420,4420,4420,0
20240626,141100,395964640,4420,4420,4420,4420,0
20240626,141000,395964640,4420,4420,4420,4420,0
20240626,140900,395964640,4420,4420,4420,4420,0
20240626,140800,395964640,4420,4420,4420,4420,0
20240626,140700,395964640,4420,4420,4420,4420,0
20240626,140600,395964640,4420,4420,4420,4420,0
20240626,140500,395964640,4420,4420,4420,4420,871
20240626,140400,392114820,4420,4420,4420,4420,0
20240626,140300,392114820,4420,4420,4420,4420,0
20240626,140200,392114820,4420,4420,4420,4420,374
20240626,140100,390461740,4410,4410,4410,4410,1349
20240626,140000,384512650,4395,4380,4400,4380,8386
20240626,135900,347714410,4385,4385,4385,4385,0
20240626,135800,347714410,4385,4385,4385,4385,0
20240626,135700,347714410,4385,4385,4385,4385,0
20240626,135600,347714410,4385,4385,4385,4385,0
20240626,135500,347714410,4385,4375,4385,4375,94
20240626,135400,347302250,4375,4375,4375,4375,0
20240626,135300,347302250,4375,4375,4375,4375,0
20240626,135200,347302250,4375,4375,4375,4375,308
20240626,135100,345954750,4380,4375,4380,4375,180
20240626,135000,345167245,4375,4375,4375,4375,0
20240626,134900,345167245,4375,4375,4375,4375,0
20240626,134800,345167245,4375,4375,4375,4375,0
20240626,134700,345167245,4375,4375,4375,4375,500
20240626,134600,342979745,4380,4380,4380,4380,0
20240626,134500,342979745,4380,4380,4380,4380,0
20240626,134400,342979745,4380,4380,4380,4380,0
20240626,134300,342979745,4380,4380,4380,4380,0
20240626,134200,342979745,4380,4380,4380,4380,0
20240626,134100,342979745,4380,4380,4380,4380,1
20240626,134000,342975365,4390,4390,4390,4390,0
20240626,133900,342975365,4390,4390,4390,4390,0
20240626,133800,342975365,4390,4390,4390,4390,0
20240626,133700,342975365,4390,4390,4390,4390,0
20240626,133600,342975365,4390,4390,4390,4390,0
20240626,133500,342975365,4390,4390,4390,4390,0
20240626,133400,342975365,4390,4385,4390,4370,7010
20240626,133300,312328855,4390,4390,4390,4390,0
20240626,133200,312328855,4390,4390,4390,4390,0
20240626,133100,312328855,4390,4390,4390,4390,0
20240626,133000,312328855,4390,4385,4390,4385,64
20240626,132900,312047965,4380,4380,4380,4380,0
20240626,132800,312047965,4380,4380,4380,4380,0
20240626,132700,312047965,4380,4380,4380,4380,200
20240626,132600,311171965,4385,4385,4385,4385,0
20240626,132500,311171965,4385,4385,4385,4385,27
20240626,132400,311053570,4385,4385,4385,4385,0
20240626,132300,311053570,4385,4385,4385,4385,0
20240626,132200,311053570,4385,4385,4385,4385,0
20240626,132100,311053570,4385,4385,4385,4385,0
20240626,132000,311053570,4385,4385,4385,4385,0
20240626,131900,311053570,4385,4385,4385,4385,0
20240626,131800,311053570,4385,4385,4385,4385,0
20240626,131700,311053570,4385,4385,4385,4385,10
20240626,131600,311009720,4385,4385,4385,4385,0
20240626,131500,311009720,4385,4385,4385,4385,0
20240626,131400,311009720,4385,4385,4385,4385,0
20240626,131300,311009720,4385,4385,4385,4385,0
20240626,131200,311009720,4385,4385,4385,4385,0
20240626,131100,311009720,4385,4385,4385,4385,0
20240626,131000,311009720,4385,4385,4385,4385,0
20240626,130900,311009720,4385,4385,4385,4385,0
20240626,130800,311009720,4385,4385,4385,4385,0
20240626,130700,311009720,4385,4385,4385,4385,100
20240626,130600,310571220,4385,4385,4385,4385,0
20240626,130500,310571220,4385,4385,4385,4385,0
20240626,130400,310571220,4385,4385,4385,4385,0
20240626,130300,310571220,4385,4385,4385,4385,0
20240626,130200,310571220,4385,4385,4385,4385,0
20240626,130100,310571220,4385,4385,4385,4385,0
20240626,130000,310571220,4385,4385,4385,4385,22
20240626,125900,310474750,4385,4385,4385,4385,0
20240626,125800,310474750,4385,4385,4385,4385,2
20240626,125700,310465980,4385,4385,4385,4385,55
20240626,125600,310224805,4380,4380,4380,4380,52
20240626,125500,309997045,4375,4375,4375,4375,0
20240626,125400,309997045,4375,4375,4375,4375,42
20240626,125300,309813295,4380,4380,4380,4380,0
20240626,125200,309813295,4380,4380,4380,4380,0
20240626,125100,309813295,4380,4380,4380,4380,0
20240626,125000,309813295,4380,4380,4380,4380,0
20240626,124900,309813295,4380,4380,4380,4380,0
20240626,124800,309813295,4380,4380,4380,4380,0
20240626,124700,309813295,4380,4380,4380,4380,0
20240626,124600,309813295,4380,4380,4380,4380,0
20240626,124500,309813295,4380,4380,4380,4380,0
20240626,124400,309813295,4380,4380,4380,4380,0
20240626,124300,309813295,4380,4380,4380,4380,0
20240626,124200,309813295,4380,4380,4380,4380,0
20240626,124100,309813295,4380,4380,4380,4380,0
20240626,124000,309813295,4380,4380,4380,4380,2500
20240626,123900,298863295,4375,4375,4375,4375,0
20240626,123800,298863295,4375,4375,4375,4375,0
20240626,123700,298863295,4375,4375,4375,4375,0
20240626,123600,298863295,4375,4375,4375,4375,0
20240626,123500,298863295,4375,4375,4375,4375,0
20240626,123400,298863295,4375,4375,4375,4375,0
20240626,123300,298863295,4375,4375,4375,4375,0
20240626,123200,298863295,4375,4375,4375,4375,0
20240626,123100,298863295,4375,4375,4375,4375,2
20240626,123000,298854545,4375,4375,4375,4375,4
20240626,122900,298837045,4375,4375,4375,4375,520
20240626,122800,296562045,4375,4375,4375,4375,0
20240626,122700,296562045,4375,4375,4375,4375,0
20240626,122600,296562045,4375,4375,4375,4375,0
20240626,122500,296562045,4375,4375,4375,4375,0
20240626,122400,296562045,4375,4375,4375,4375,0
20240626,122300,296562045,4375,4375,4375,4375,0
20240626,122200,296562045,4375,4375,4375,4375,0
20240626,122100,296562045,4375,4375,4375,4375,0
20240626,122000,296562045,4375,4375,4375,4375,0
20240626,121900,296562045,4375,4375,4375,4375,0
20240626,121800,296562045,4375,4375,4375,4375,0
20240626,121700,296562045,4375,4375,4375,4375,0
20240626,121600,296562045,4375,4375,4375,4375,0
20240626,121500,296562045,4375,4375,4375,4375,0
20240626,121400,296562045,4375,4375,4375,4375,0
20240626,121300,296562045,4375,4375,4375,4375,0
20240626,121200,296562045,4375,4375,4375,4375,0
20240626,121100,296562045,4375,4375,4375,4375,0
20240626,121000,296562045,4375,4375,4375,4375,0
20240626,120900,296562045,4375,4375,4375,4375,0
20240626,120800,296562045,4375,4375,4375,4375,0
20240626,120700,296562045,4375,4375,4375,4375,0
20240626,120600,296562045,4375,4375,4375,4375,0
20240626,120500,296562045,4375,4375,4375,4375,200
20240626,120400,295687045,4375,4375,4375,4375,0
20240626,120300,295687045,4375,4375,4375,4375,0
20240626,120200,295687045,4375,4375,4375,4375,0
20240626,120100,295687045,4375,4375,4375,4375,41
20240626,120000,295507670,4375,4375,4375,4375,0
20240626,115900,295507670,4375,4375,4375,4375,0
20240626,115800,295507670,4375,4375,4375,4375,0
20240626,115700,295507670,4375,4375,4375,4375,0
20240626,115600,295507670,4375,4375,4375,4375,40
20240626,115500,295332670,4375,4375,4375,4375,0
20240626,115400,295332670,4375,4375,4375,4375,219
20240626,115300,294374545,4380,4380,4380,4380,0
20240626,115200,294374545,4380,4380,4380,4380,0
20240626,115100,294374545,4380,4380,4380,4380,0
20240626,115000,294374545,4380,4380,4380,4380,0
20240626,114900,294374545,4380,4380,4380,4380,0
20240626,114800,294374545,4380,4380,4380,4380,0
20240626,114700,294374545,4380,4380,4380,4380,63
20240626,114600,294098605,4375,4375,4375,4375,0
20240626,114500,294098605,4375,4375,4375,4375,0
20240626,114400,294098605,4375,4375,4375,4375,100
20240626,114300,293661105,4380,4380,4380,4380,388
20240626,114200,291961665,4380,4380,4380,4380,0
20240626,114100,291961665,4380,4380,4380,4380,100
20240626,114000,291523665,4380,4380,4380,4380,0
20240626,113900,291523665,4380,4380,4380,4380,0
20240626,113800,291523665,4380,4380,4380,4380,0
20240626,113700,291523665,4380,4380,4380,4380,12
20240626,113600,291471105,4375,4375,4375,4375,0
20240626,113500,291471105,4375,4375,4375,4375,0
20240626,113400,291471105,4375,4370,4375,4370,1586
20240626,113300,284532360,4375,4375,4375,4375,0
20240626,113200,284532360,4375,4375,4375,4375,0
20240626,113100,284532360,4375,4375,4375,4375,0
20240626,113000,284532360,4375,4375,4375,4375,0
20240626,112900,284532360,4375,4375,4375,4375,3415
20240626,112800,269591735,4375,4375,4375,4375,0
20240626,112700,269591735,4375,4375,4375,4375,0
20240626,112600,269591735,4375,4375,4375,4375,1
20240626,112500,269587360,4380,4380,4380,4380,0
20240626,112400,269587360,4380,4380,4380,4380,0
20240626,112300,269587360,4380,4380,4380,4380,0
20240626,112200,269587360,4380,4380,4380,4380,0
20240626,112100,269587360,4380,4380,4380,4380,0
20240626,112000,269587360,4380,4370,4380,4370,926
20240626,111900,265536295,4375,4375,4375,4375,0
20240626,111800,265536295,4375,4375,4375,4375,0
20240626,111700,265536295,4375,4375,4375,4375,0
20240626,111600,265536295,4375,4375,4375,4375,223
20240626,111500,264560670,4375,4375,4375,4375,428
20240626,111400,262688170,4375,4375,4375,4375,0
20240626,111300,262688170,4375,4375,4375,4375,0
20240626,111200,262688170,4375,4375,4375,4375,0
20240626,111100,262688170,4375,4375,4375,4375,3895
20240626,111000,245647545,4385,4385,4385,4385,0
20240626,110900,245647545,4385,4385,4385,4385,0
20240626,110800,245647545,4385,4385,4385,4385,0
20240626,110700,245647545,4385,4385,4385,4385,0
20240626,110600,245647545,4385,4385,4385,4385,0
20240626,110500,245647545,4385,4385,4385,4385,0
20240626,110400,245647545,4385,4385,4385,4385,0
20240626,110300,245647545,4385,4385,4385,4385,0
20240626,110200,245647545,4385,4385,4385,4385,2
20240626,110100,245638775,4385,4385,4385,4385,0
20240626,110000,245638775,4385,4385,4385,4385,0
20240626,105900,245638775,4385,4385,4385,4385,0
20240626,105800,245638775,4385,4385,4385,4385,0
20240626,105700,245638775,4385,4385,4385,4385,0
20240626,105600,245638775,4385,4385,4385,4385,0
20240626,105500,245638775,4385,4385,4385,4385,0
20240626,105400,245638775,4385,4385,4385,4385,1
20240626,105300,245634390,4385,4380,4385,4380,5
20240626,105200,245612485,4360,4360,4360,4360,0
20240626,105100,245612485,4360,4380,4380,4350,8007
20240626,105000,210724965,4360,4360,4360,4360,1000
20240626,104900,206364965,4360,4360,4360,4360,0
20240626,104800,206364965,4360,4360,4360,4360,0
20240626,104700,206364965,4360,4365,4365,4360,800
20240626,104600,202875290,4360,4360,4360,4360,0
20240626,104500,202875290,4360,4360,4360,4360,0
20240626,104400,202875290,4360,4360,4360,4360,0
20240626,104300,202875290,4360,4360,4360,4360,0
20240626,104200,202875290,4360,4360,4360,4360,0
20240626,104100,202875290,4360,4365,4365,4360,3000
20240626,104000,189788140,4365,4365,4365,4365,0
20240626,103900,189788140,4365,4365,4365,4365,0
20240626,103800,189788140,4365,4385,4385,4365,2120
20240626,103700,180531940,4385,4385,4385,4385,1
20240626,103600,180527555,4365,4365,4365,4365,0
20240626,103500,180527555,4365,4365,4365,4365,0
20240626,103400,180527555,4365,4365,4365,4365,0
20240626,103300,180527555,4365,4365,4365,4365,0
20240626,103200,180527555,4365,4365,4365,4365,40
20240626,103100,180352955,4365,4370,4370,4365,963
20240626,103000,176145645,4365,4365,4365,4365,0
20240626,102900,176145645,4365,4375,4375,4365,6000
20240626,102800,149932295,4380,4380,4380,4380,0
20240626,102700,149932295,4380,4385,4385,4380,2000
20240626,102600,141171730,4385,4385,4385,4385,0
20240626,102500,141171730,4385,4400,4400,4385,1073
20240626,102400,136465530,4405,4395,4405,4395,918
20240626,102300,132423565,4400,4400,4400,4400,0
20240626,102200,132423565,4400,4400,4400,4400,0
20240626,102100,132423565,4400,4400,4400,4400,0
20240626,102000,132423565,4400,4400,4400,4400,0
20240626,101900,132423565,4400,4400,4400,4400,0
20240626,101800,132423565,4400,4400,4400,4400,0
20240626,101700,132423565,4400,4400,4400,4400,0
20240626,101600,132423565,4400,4400,4400,4400,0
20240626,101500,132423565,4400,4400,4400,4400,0
20240626,101400,132423565,4400,4400,4400,4400,0
20240626,101300,132423565,4400,4400,4400,4400,0
20240626,101200,132423565,4400,4400,4400,4400,0
20240626,101100,132423565,4400,4400,4400,4400,0
20240626,101000,132423565,4400,4400,4400,4400,0
20240626,100900,132423565,4400,4400,4400,4400,0
20240626,100800,132423565,4400,4400,4400,4400,0
20240626,100700,132423565,4400,4400,4400,4400,0
20240626,100600,132423565,4400,4400,4400,4400,1
20240626,100500,132419165,4405,4405,4405,4405,1
20240626,100400,132414760,4375,4375,4375,4375,0
20240626,100300,132414760,4375,4375,4375,4375,0
20240626,100200,132414760,4375,4375,4375,4375,0
20240626,100100,132414760,4375,4375,4375,4375,0
20240626,100000,132414760,4375,4380,4380,4375,2000
20240626,095900,123662490,4375,4375,4375,4375,0
20240626,095800,123662490,4375,4380,4380,4375,241
20240626,095700,122608070,4405,4405,4405,4405,1
20240626,095600,122603665,4380,4380,4380,4380,0
20240626,095500,122603665,4380,4380,4380,4380,1002
20240626,095400,118214905,4405,4405,4405,4405,0
20240626,095300,118214905,4405,4405,4405,4405,0
20240626,095200,118214905,4405,4405,4405,4405,0
20240626,095100,118214905,4405,4405,4405,4405,0
20240626,095000,118214905,4405,4405,4405,4405,0
20240626,094900,118214905,4405,4405,4405,4405,0
20240626,094800,118214905,4405,4405,4405,4405,1
20240626,094700,118210500,4375,4375,4375,4375,0
20240626,094600,118210500,4375,4375,4375,4375,0
20240626,094500,118210500,4375,4375,4375,4375,0
20240626,094400,118210500,4375,4375,4375,4375,0
20240626,094300,118210500,4375,4375,4375,4375,0
20240626,094200,118210500,4375,4375,4375,4375,20
20240626,094100,118123000,4375,4375,4375,4375,2
20240626,094000,118114250,4375,4375,4375,4375,11
20240626,093900,118066125,4370,4405,4405,4370,3071
20240626,093800,104638160,4405,4405,4405,4405,0
20240626,093700,104638160,4405,4405,4405,4405,3
20240626,093600,104624945,4410,4395,4410,4360,13819
20240626,093500,44182610,4410,4405,4410,4405,50
20240626,093400,43962310,4395,4395,4395,4395,0
20240626,093300,43962310,4395,4395,4395,4395,0
20240626,093200,43962310,4395,4395,4395,4395,0
20240626,093100,43962310,4395,4395,4395,4395,0
20240626,093000,43962310,4395,4395,4395,4395,0
20240626,092900,43962310,4395,4395,4395,4395,0
20240626,092800,43962310,4395,4400,4400,4395,1998
20240626,092700,35179765,4400,4400,4400,4400,181
20240626,092600,34383365,4400,4400,4400,4400,40
20240626,092500,34207365,4405,4405,4405,4405,0
20240626,092400,34207365,4405,4405,4405,4405,0
20240626,092300,34207365,4405,4400,4405,4400,7
20240626,092200,34176555,4400,4400,4400,4400,326
20240626,092100,32742155,4420,4415,4420,4415,9
20240626,092000,32702380,4405,4405,4405,4405,0
20240626,091900,32702380,4405,4405,4405,4405,111
20240626,091800,32213425,4400,4400,4400,4400,0
20240626,091700,32213425,4400,4400,4400,4400,1
20240626,091600,32209025,4425,4425,4425,4425,0
20240626,091500,32209025,4425,4425,4425,4425,0
20240626,091400,32209025,4425,4420,4425,4420,10
20240626,091300,32164800,4400,4400,4400,4400,0
20240626,091200,32164800,4400,4415,4420,4400,714
20240626,091100,29018920,4395,4400,4400,4395,439
20240626,091000,27089455,4400,4400,4400,4400,0
20240626,090900,27089455,4400,4395,4400,4395,3426
20240626,090800,12018560,4400,4400,4400,4400,1
20240626,090700,12014160,4380,4385,4385,4380,871
20240626,090600,8195030,4400,4395,4400,4395,3
20240626,090500,8181840,4385,4395,4395,4385,41
20240626,090400,8002045,4385,4385,4385,4385,550
20240626,090300,5590295,4385,4395,4395,4385,600
20240626,090200,2959195,4385,4400,4400,4385,539
20240626,090100,590310,4400,4400,4400,4400,2
20240626,090000,581510,4410,4405,4410,4405,132