KissMeData/099430/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,200900,4919689380,5520,5520,5520,5520,25548
20240626,200800,4919689380,5520,5520,5520,5520,0
20240626,200700,4919689380,5520,5520,5520,5520,0
20240626,200600,4919689380,5520,5520,5520,5520,0
20240626,200500,4919689380,5520,5520,5520,5520,0
20240626,200400,4919689380,5520,5520,5520,5520,0
20240626,200300,4919689380,5520,5520,5520,5520,0
20240626,200200,4919689380,5520,5520,5520,5520,0
20240626,200100,4919689380,5520,5520,5520,5520,0
20240626,200000,4919689380,5520,5520,5520,5520,0
20240626,195900,4919689380,5520,5520,5520,5520,0
20240626,195800,4919689380,5520,5520,5520,5520,0
20240626,195700,4919689380,5520,5520,5520,5520,0
20240626,195600,4919689380,5520,5520,5520,5520,0
20240626,195500,4919689380,5520,5520,5520,5520,0
20240626,195400,4919689380,5520,5520,5520,5520,0
20240626,195300,4919689380,5520,5520,5520,5520,0
20240626,195200,4919689380,5520,5520,5520,5520,0
20240626,195100,4919689380,5520,5520,5520,5520,0
20240626,195000,4919689380,5520,5520,5520,5520,0
20240626,194900,4919689380,5520,5520,5520,5520,0
20240626,194800,4919689380,5520,5520,5520,5520,0
20240626,194700,4919689380,5520,5520,5520,5520,0
20240626,194600,4919689380,5520,5520,5520,5520,0
20240626,194500,4919689380,5520,5520,5520,5520,0
20240626,194400,4919689380,5520,5520,5520,5520,0
20240626,194300,4919689380,5520,5520,5520,5520,0
20240626,194200,4919689380,5520,5520,5520,5520,0
20240626,194100,4919689380,5520,5520,5520,5520,0
20240626,194000,4919689380,5520,5520,5520,5520,0
20240626,193900,4919689380,5520,5520,5520,5520,25548
20240626,193800,4919689380,5520,5520,5520,5520,0
20240626,193700,4919689380,5520,5520,5520,5520,0
20240626,193600,4919689380,5520,5520,5520,5520,0
20240626,193500,4919689380,5520,5520,5520,5520,0
20240626,193400,4919689380,5520,5520,5520,5520,0
20240626,193300,4919689380,5520,5520,5520,5520,0
20240626,193200,4919689380,5520,5520,5520,5520,0
20240626,193100,4919689380,5520,5520,5520,5520,0
20240626,193000,4919689380,5520,5520,5520,5520,0
20240626,192900,4919689380,5520,5520,5520,5520,0
20240626,192800,4919689380,5520,5520,5520,5520,0
20240626,192700,4919689380,5520,5520,5520,5520,0
20240626,192600,4919689380,5520,5520,5520,5520,0
20240626,192500,4919689380,5520,5520,5520,5520,0
20240626,192400,4919689380,5520,5520,5520,5520,0
20240626,192300,4919689380,5520,5520,5520,5520,0
20240626,192200,4919689380,5520,5520,5520,5520,0
20240626,192100,4919689380,5520,5520,5520,5520,0
20240626,192000,4919689380,5520,5520,5520,5520,0
20240626,191900,4919689380,5520,5520,5520,5520,0
20240626,191800,4919689380,5520,5520,5520,5520,0
20240626,191700,4919689380,5520,5520,5520,5520,0
20240626,191600,4919689380,5520,5520,5520,5520,0
20240626,191500,4919689380,5520,5520,5520,5520,0
20240626,191400,4919689380,5520,5520,5520,5520,0
20240626,191300,4919689380,5520,5520,5520,5520,0
20240626,191200,4919689380,5520,5520,5520,5520,0
20240626,191100,4919689380,5520,5520,5520,5520,0
20240626,191000,4919689380,5520,5520,5520,5520,0
20240626,190900,4919689380,5520,5520,5520,5520,25548
20240626,190800,4919689380,5520,5520,5520,5520,0
20240626,190700,4919689380,5520,5520,5520,5520,0
20240626,190600,4919689380,5520,5520,5520,5520,0
20240626,190500,4919689380,5520,5520,5520,5520,0
20240626,190400,4919689380,5520,5520,5520,5520,0
20240626,190300,4919689380,5520,5520,5520,5520,0
20240626,190200,4919689380,5520,5520,5520,5520,0
20240626,190100,4919689380,5520,5520,5520,5520,0
20240626,190000,4919689380,5520,5520,5520,5520,0
20240626,185900,4919689380,5520,5520,5520,5520,0
20240626,185800,4919689380,5520,5520,5520,5520,0
20240626,185700,4919689380,5520,5520,5520,5520,0
20240626,185600,4919689380,5520,5520,5520,5520,0
20240626,185500,4919689380,5520,5520,5520,5520,0
20240626,185400,4919689380,5520,5520,5520,5520,0
20240626,185300,4919689380,5520,5520,5520,5520,0
20240626,185200,4919689380,5520,5520,5520,5520,0
20240626,185100,4919689380,5520,5520,5520,5520,0
20240626,185000,4919689380,5520,5520,5520,5520,0
20240626,184900,4919689380,5520,5520,5520,5520,0
20240626,184800,4919689380,5520,5520,5520,5520,0
20240626,184700,4919689380,5520,5520,5520,5520,0
20240626,184600,4919689380,5520,5520,5520,5520,0
20240626,184500,4919689380,5520,5520,5520,5520,0
20240626,184400,4919689380,5520,5520,5520,5520,0
20240626,184300,4919689380,5520,5520,5520,5520,0
20240626,184200,4919689380,5520,5520,5520,5520,0
20240626,184100,4919689380,5520,5520,5520,5520,0
20240626,184000,4919689380,5520,5520,5520,5520,0
20240626,183900,4919689380,5520,5520,5520,5520,25548
20240626,183800,4919689380,5520,5520,5520,5520,0
20240626,183700,4919689380,5520,5520,5520,5520,0
20240626,183600,4919689380,5520,5520,5520,5520,0
20240626,183500,4919689380,5520,5520,5520,5520,0
20240626,183400,4919689380,5520,5520,5520,5520,0
20240626,183300,4919689380,5520,5520,5520,5520,0
20240626,183200,4919689380,5520,5520,5520,5520,0
20240626,183100,4919689380,5520,5520,5520,5520,0
20240626,183000,4919689380,5520,5520,5520,5520,0
20240626,182900,4919689380,5520,5520,5520,5520,0
20240626,182800,4919689380,5520,5520,5520,5520,0
20240626,182700,4919689380,5520,5520,5520,5520,0
20240626,182600,4919689380,5520,5520,5520,5520,0
20240626,182500,4919689380,5520,5520,5520,5520,0
20240626,182400,4919689380,5520,5520,5520,5520,0
20240626,182300,4919689380,5520,5520,5520,5520,0
20240626,182200,4919689380,5520,5520,5520,5520,0
20240626,182100,4919689380,5520,5520,5520,5520,0
20240626,182000,4919689380,5520,5520,5520,5520,0
20240626,181900,4919689380,5520,5520,5520,5520,0
20240626,181800,4919689380,5520,5520,5520,5520,0
20240626,181700,4919689380,5520,5520,5520,5520,0
20240626,181600,4919689380,5520,5520,5520,5520,0
20240626,181500,4919689380,5520,5520,5520,5520,0
20240626,181400,4919689380,5520,5520,5520,5520,0
20240626,181300,4919689380,5520,5520,5520,5520,0
20240626,181200,4919689380,5520,5520,5520,5520,0
20240626,181100,4919689380,5520,5520,5520,5520,0
20240626,181000,4919689380,5520,5520,5520,5520,0
20240626,180900,4919689380,5520,5520,5520,5520,25548
20240626,180800,4919689380,5520,5520,5520,5520,0
20240626,180700,4919689380,5520,5520,5520,5520,0
20240626,180600,4919689380,5520,5520,5520,5520,0
20240626,180500,4919689380,5520,5520,5520,5520,0
20240626,180400,4919689380,5520,5520,5520,5520,0
20240626,180300,4919689380,5520,5520,5520,5520,0
20240626,180200,4919689380,5520,5520,5520,5520,0
20240626,180100,4919689380,5520,5520,5520,5520,0
20240626,180000,4919689380,5520,5520,5520,5520,0
20240626,175900,4919689380,5520,5520,5520,5520,0
20240626,175800,4919689380,5520,5520,5520,5520,0
20240626,175700,4919689380,5520,5520,5520,5520,0
20240626,175600,4919689380,5520,5520,5520,5520,0
20240626,175500,4919689380,5520,5520,5520,5520,0
20240626,175400,4919689380,5520,5520,5520,5520,0
20240626,175300,4919689380,5520,5520,5520,5520,0
20240626,175200,4919689380,5520,5520,5520,5520,0
20240626,175100,4919689380,5520,5520,5520,5520,0
20240626,175000,4919689380,5520,5520,5520,5520,0
20240626,174900,4919689380,5520,5520,5520,5520,0
20240626,174800,4919689380,5520,5520,5520,5520,0
20240626,174700,4919689380,5520,5520,5520,5520,0
20240626,174600,4919689380,5520,5520,5520,5520,0
20240626,174500,4919689380,5520,5520,5520,5520,0
20240626,174400,4919689380,5520,5520,5520,5520,0
20240626,174300,4919689380,5520,5520,5520,5520,0
20240626,174200,4919689380,5520,5520,5520,5520,0
20240626,174100,4919689380,5520,5520,5520,5520,0
20240626,174000,4919689380,5520,5520,5520,5520,0
20240626,173900,4919689380,5520,5520,5520,5520,25548
20240626,173800,4919689380,5520,5520,5520,5520,0
20240626,173700,4919689380,5520,5520,5520,5520,0
20240626,173600,4919689380,5520,5520,5520,5520,0
20240626,173500,4919689380,5520,5520,5520,5520,0
20240626,173400,4919689380,5520,5520,5520,5520,0
20240626,173300,4919689380,5520,5520,5520,5520,0
20240626,173200,4919689380,5520,5520,5520,5520,0
20240626,173100,4919689380,5520,5520,5520,5520,0
20240626,173000,4919689380,5520,5520,5520,5520,0
20240626,172900,4919689380,5520,5520,5520,5520,0
20240626,172800,4919689380,5520,5520,5520,5520,0
20240626,172700,4919689380,5520,5520,5520,5520,0
20240626,172600,4919689380,5520,5520,5520,5520,0
20240626,172500,4919689380,5520,5520,5520,5520,0
20240626,172400,4919689380,5520,5520,5520,5520,0
20240626,172300,4919689380,5520,5520,5520,5520,0
20240626,172200,4919689380,5520,5520,5520,5520,0
20240626,172100,4919689380,5520,5520,5520,5520,0
20240626,172000,4919689380,5520,5520,5520,5520,0
20240626,171900,4919689380,5520,5520,5520,5520,0
20240626,171800,4919689380,5520,5520,5520,5520,0
20240626,171700,4919689380,5520,5520,5520,5520,0
20240626,171600,4919689380,5520,5520,5520,5520,0
20240626,171500,4919689380,5520,5520,5520,5520,0
20240626,171400,4919689380,5520,5520,5520,5520,0
20240626,171300,4919689380,5520,5520,5520,5520,0
20240626,171200,4919689380,5520,5520,5520,5520,0
20240626,171100,4919689380,5520,5520,5520,5520,0
20240626,171000,4919689380,5520,5520,5520,5520,0
20240626,170900,4919689380,5520,5520,5520,5520,25548
20240626,170800,4919689380,5520,5520,5520,5520,0
20240626,170700,4919689380,5520,5520,5520,5520,0
20240626,170600,4919689380,5520,5520,5520,5520,0
20240626,170500,4919689380,5520,5520,5520,5520,0
20240626,170400,4919689380,5520,5520,5520,5520,0
20240626,170300,4919689380,5520,5520,5520,5520,0
20240626,170200,4919689380,5520,5520,5520,5520,0
20240626,170100,4919689380,5520,5520,5520,5520,0
20240626,170000,4919689380,5520,5520,5520,5520,0
20240626,165900,4919689380,5520,5520,5520,5520,0
20240626,165800,4919689380,5520,5520,5520,5520,0
20240626,165700,4919689380,5520,5520,5520,5520,0
20240626,165600,4919689380,5520,5520,5520,5520,0
20240626,165500,4919689380,5520,5520,5520,5520,0
20240626,165400,4919689380,5520,5520,5520,5520,0
20240626,165300,4919689380,5520,5520,5520,5520,0
20240626,165200,4919689380,5520,5520,5520,5520,0
20240626,165100,4919689380,5520,5520,5520,5520,0
20240626,165000,4919689380,5520,5520,5520,5520,0
20240626,164900,4919689380,5520,5520,5520,5520,0
20240626,164800,4919689380,5520,5520,5520,5520,0
20240626,164700,4919689380,5520,5520,5520,5520,0
20240626,164600,4919689380,5520,5520,5520,5520,0
20240626,164500,4919689380,5520,5520,5520,5520,0
20240626,164400,4919689380,5520,5520,5520,5520,0
20240626,164300,4919689380,5520,5520,5520,5520,0
20240626,164200,4919689380,5520,5520,5520,5520,0
20240626,164100,4919689380,5520,5520,5520,5520,0
20240626,164000,4919689380,5520,5520,5520,5520,0
20240626,163900,4919689380,5520,5520,5520,5520,25548
20240626,163800,4919689380,5520,5520,5520,5520,0
20240626,163700,4919689380,5520,5520,5520,5520,0
20240626,163600,4919689380,5520,5520,5520,5520,0
20240626,163500,4919689380,5520,5520,5520,5520,0
20240626,163400,4919689380,5520,5520,5520,5520,0
20240626,163300,4919689380,5520,5520,5520,5520,0
20240626,163200,4919689380,5520,5520,5520,5520,0
20240626,163100,4919689380,5520,5520,5520,5520,0
20240626,163000,4919689380,5520,5520,5520,5520,0
20240626,162900,4919689380,5520,5520,5520,5520,0
20240626,162800,4919689380,5520,5520,5520,5520,0
20240626,162700,4919689380,5520,5520,5520,5520,0
20240626,162600,4919689380,5520,5520,5520,5520,0
20240626,162500,4919689380,5520,5520,5520,5520,0
20240626,162400,4919689380,5520,5520,5520,5520,0
20240626,162300,4919689380,5520,5520,5520,5520,0
20240626,162200,4919689380,5520,5520,5520,5520,0
20240626,162100,4919689380,5520,5520,5520,5520,0
20240626,162000,4919689380,5520,5520,5520,5520,0
20240626,161900,4919689380,5520,5520,5520,5520,0
20240626,161800,4919689380,5520,5520,5520,5520,0
20240626,161700,4919689380,5520,5520,5520,5520,0
20240626,161600,4919689380,5520,5520,5520,5520,0
20240626,161500,4919689380,5520,5520,5520,5520,0
20240626,161400,4919689380,5520,5520,5520,5520,0
20240626,161300,4919689380,5520,5520,5520,5520,0
20240626,161200,4919689380,5520,5520,5520,5520,0
20240626,161100,4919689380,5520,5520,5520,5520,0
20240626,161000,4919689380,5520,5520,5520,5520,0
20240626,160900,4919689380,5520,5520,5520,5520,25548
20240626,160800,4919689380,5520,5520,5520,5520,0
20240626,160700,4919689380,5520,5520,5520,5520,0
20240626,160600,4919689380,5520,5520,5520,5520,0
20240626,160500,4919689380,5520,5520,5520,5520,0
20240626,160400,4919689380,5520,5520,5520,5520,0
20240626,160300,4919689380,5520,5520,5520,5520,0
20240626,160200,4919689380,5520,5520,5520,5520,0
20240626,160100,4919689380,5520,5520,5520,5520,0
20240626,160000,4919689380,5520,5520,5520,5520,0
20240626,155900,4919689380,5520,5520,5520,5520,0
20240626,155800,4919689380,5520,5520,5520,5520,0
20240626,155700,4919689380,5520,5520,5520,5520,0
20240626,155600,4919689380,5520,5520,5520,5520,0
20240626,155500,4919689380,5520,5520,5520,5520,0
20240626,155400,4919689380,5520,5520,5520,5520,0
20240626,155300,4919689380,5520,5520,5520,5520,0
20240626,155200,4919689380,5520,5520,5520,5520,0
20240626,155100,4919689380,5520,5520,5520,5520,0
20240626,155000,4919689380,5520,5520,5520,5520,0
20240626,154900,4919689380,5520,5520,5520,5520,0
20240626,154800,4919689380,5520,5520,5520,5520,0
20240626,154700,4919689380,5520,5520,5520,5520,0
20240626,154600,4919689380,5520,5520,5520,5520,0
20240626,154500,4919689380,5520,5520,5520,5520,0
20240626,154400,4919689380,5520,5520,5520,5520,0
20240626,154300,4919689380,5520,5520,5520,5520,0
20240626,154200,4919689380,5520,5520,5520,5520,0
20240626,154100,4919689380,5520,5520,5520,5520,0
20240626,154000,4919689380,5520,5520,5520,5520,0
20240626,153900,4919689380,5520,5520,5520,5520,25548
20240626,153800,4919689380,5520,5520,5520,5520,0
20240626,153700,4919689380,5520,5520,5520,5520,0
20240626,153600,4919689380,5520,5520,5520,5520,0
20240626,153500,4919689380,5520,5520,5520,5520,0
20240626,153400,4919689380,5520,5520,5520,5520,0
20240626,153300,4919689380,5520,5520,5520,5520,0
20240626,153200,4919689380,5520,5520,5520,5520,0
20240626,153100,4919689380,5520,5520,5520,5520,0
20240626,153000,4919689380,5520,5520,5520,5520,25548
20240626,152900,4778664420,5510,5510,5510,5510,0
20240626,152800,4778664420,5510,5510,5510,5510,0
20240626,152700,4778664420,5510,5510,5510,5510,0
20240626,152600,4778664420,5510,5510,5510,5510,0
20240626,152500,4778664420,5510,5510,5510,5510,0
20240626,152400,4778664420,5510,5510,5510,5510,0
20240626,152300,4778664420,5510,5510,5510,5510,0
20240626,152200,4778664420,5510,5510,5510,5510,0
20240626,152100,4778664420,5510,5510,5510,5510,0
20240626,152000,4778664420,5510,5510,5510,5510,0
20240626,151900,4778664420,5510,5510,5520,5490,7311
20240626,151800,4738399300,5520,5530,5530,5510,2422
20240626,151700,4725044360,5530,5510,5530,5510,2212
20240626,151600,4712821530,5520,5550,5550,5520,3344
20240626,151500,4694332210,5530,5520,5550,5500,24404
20240626,151400,4559249350,5520,5530,5530,5510,3070
20240626,151300,4542300780,5530,5550,5550,5520,10814
20240626,151200,4482405170,5530,5470,5550,5470,86737
20240626,151100,4002763750,5460,5460,5460,5460,655
20240626,151000,3999187450,5470,5470,5470,5460,1469
20240626,150900,3991152280,5470,5450,5470,5450,5470
20240626,150800,3961232670,5470,5460,5470,5450,2396
20240626,150700,3948142070,5470,5480,5480,5460,4551
20240626,150600,3923254570,5470,5480,5480,5470,3112
20240626,150500,3906231810,5470,5460,5470,5460,8900
20240626,150400,3857605730,5470,5470,5480,5460,1485
20240626,150300,3849477980,5460,5460,5460,5450,1524
20240626,150200,3841167360,5450,5450,5490,5450,7085
20240626,150100,3802359830,5450,5500,5510,5450,9861
20240626,150000,3748357620,5480,5490,5550,5470,93524
20240626,145900,3233426860,5490,5440,5490,5430,41249
20240626,145800,3008523140,5430,5430,5430,5420,10041
20240626,145700,2954006110,5420,5420,5420,5420,2545
20240626,145600,2940212210,5420,5430,5430,5420,2
20240626,145500,2940201360,5430,5430,5430,5410,6186
20240626,145400,2906642390,5420,5420,5430,5400,8018
20240626,145300,2863139780,5410,5400,5420,5400,2704
20240626,145200,2848488190,5400,5410,5410,5400,75
20240626,145100,2848083160,5400,5430,5440,5400,2619
20240626,145000,2833928760,5410,5430,5430,5410,13092
20240626,144900,2762927810,5420,5430,5430,5420,4675
20240626,144800,2737563760,5420,5410,5420,5410,12985
20240626,144700,2667224790,5400,5400,5400,5400,1255
20240626,144600,2660447790,5410,5400,5410,5400,602
20240626,144500,2657196980,5400,5410,5410,5400,1275
20240626,144400,2650304950,5410,5410,5410,5410,1513
20240626,144300,2642119620,5420,5410,5420,5400,1024
20240626,144200,2636583580,5410,5400,5410,5400,4450
20240626,144100,2612510910,5400,5410,5410,5390,3667
20240626,144000,2592715250,5410,5410,5420,5410,437
20240626,143900,2590351070,5420,5400,5420,5400,3480
20240626,143800,2571500870,5400,5400,5410,5400,1906
20240626,143700,2561196940,5420,5390,5420,5390,11052
20240626,143600,2501403860,5390,5370,5390,5370,3388
20240626,143500,2483176050,5370,5380,5390,5370,945
20240626,143400,2478094950,5390,5370,5390,5370,574
20240626,143300,2475010230,5370,5390,5390,5370,1408
20240626,143200,2467432560,5390,5410,5420,5390,4333
20240626,143100,2443983960,5420,5400,5420,5390,11435
20240626,143000,2382170470,5400,5430,5430,5380,2267
20240626,142900,2369928240,5380,5400,5430,5380,14867
20240626,142800,2289434410,5410,5410,5420,5380,12530
20240626,142700,2221724960,5410,5390,5420,5380,51501
20240626,142600,1943465820,5380,5370,5390,5370,22217
20240626,142500,1824027850,5360,5350,5360,5350,10840
20240626,142400,1765975500,5350,5320,5350,5320,5046
20240626,142300,1739027720,5320,5330,5330,5320,3456
20240626,142200,1720640210,5330,5340,5350,5330,10348
20240626,142100,1665417250,5330,5300,5330,5300,12530
20240626,142000,1598764870,5300,5300,5300,5300,0
20240626,141900,1598764870,5300,5300,5300,5290,229
20240626,141800,1597553420,5290,5290,5290,5290,0
20240626,141700,1597553420,5290,5290,5290,5290,28
20240626,141600,1597405300,5290,5290,5290,5290,849
20240626,141500,1592914090,5290,5290,5290,5290,420
20240626,141400,1590692290,5310,5290,5310,5290,2051
20240626,141300,1579814470,5290,5290,5290,5290,67
20240626,141200,1579460040,5300,5300,5300,5300,570
20240626,141100,1576439040,5300,5300,5300,5300,71
20240626,141000,1576062740,5300,5300,5300,5300,3
20240626,140900,1576046840,5310,5290,5310,5290,936
20240626,140800,1571085640,5300,5280,5300,5280,5009
20240626,140700,1544541240,5290,5290,5290,5290,1526
20240626,140600,1536468700,5270,5270,5270,5270,956
20240626,140500,1531430580,5300,5250,5300,5250,21243
20240626,140400,1419452080,5250,5240,5250,5240,952
20240626,140300,1414459080,5240,5230,5240,5230,1993
20240626,140200,1404027100,5220,5220,5220,5220,0
20240626,140100,1404027100,5220,5230,5230,5220,62
20240626,140000,1403703370,5230,5230,5230,5230,596
20240626,135900,1400586290,5230,5210,5230,5210,5500
20240626,135800,1371921290,5220,5240,5240,5220,1800
20240626,135700,1362495290,5230,5230,5230,5230,1014
20240626,135600,1357192070,5220,5220,5230,5220,201
20240626,135500,1356141680,5220,5220,5220,5220,0
20240626,135400,1356141680,5220,5220,5220,5220,921
20240626,135300,1351334060,5220,5220,5220,5220,1
20240626,135200,1351328840,5230,5230,5230,5230,1
20240626,135100,1351323610,5240,5220,5240,5220,1029
20240626,135000,1345940250,5220,5220,5220,5200,1603
20240626,134900,1337589600,5210,5200,5210,5200,1265
20240626,134800,1331003960,5210,5210,5210,5210,1510
20240626,134700,1323136860,5210,5210,5210,5210,4393
20240626,134600,1300249330,5220,5220,5220,5220,0
20240626,134500,1300249330,5220,5220,5220,5220,14
20240626,134400,1300176250,5220,5230,5230,5220,380
20240626,134300,1298192560,5230,5220,5230,5220,2
20240626,134200,1298182110,5220,5220,5220,5220,0
20240626,134100,1298182110,5220,5220,5220,5220,799
20240626,134000,1294011330,5240,5220,5240,5220,532
20240626,133900,1291225790,5220,5220,5220,5220,300
20240626,133800,1289659790,5230,5220,5230,5220,115
20240626,133700,1289059480,5210,5210,5210,5210,3
20240626,133600,1289043850,5230,5230,5230,5230,295
20240626,133500,1287501000,5220,5220,5220,5220,1189
20240626,133400,1281294420,5240,5240,5240,5240,0
20240626,133300,1281294420,5240,5220,5240,5220,54
20240626,133200,1281012490,5220,5230,5230,5220,3639
20240626,133100,1262006890,5220,5220,5220,5220,0
20240626,133000,1262006890,5220,5220,5220,5220,0
20240626,132900,1262006890,5220,5240,5240,5220,5010
20240626,132800,1235824900,5230,5250,5250,5230,11205
20240626,132700,1177111830,5240,5250,5250,5240,312
20240626,132600,1175476850,5250,5250,5250,5250,1900
20240626,132500,1165501850,5250,5250,5250,5250,20
20240626,132400,1165396850,5240,5250,5260,5240,1910
20240626,132300,1155352460,5250,5250,5250,5250,6
20240626,132200,1155320960,5250,5250,5250,5250,2734
20240626,132100,1140967460,5250,5250,5250,5250,3
20240626,132000,1140951710,5250,5250,5250,5250,0
20240626,131900,1140951710,5250,5250,5250,5250,21
20240626,131800,1140841460,5260,5260,5260,5260,0
20240626,131700,1140841460,5260,5260,5260,5260,0
20240626,131600,1140841460,5260,5260,5260,5260,0
20240626,131500,1140841460,5260,5260,5260,5260,0
20240626,131400,1140841460,5260,5260,5260,5260,0
20240626,131300,1140841460,5260,5260,5260,5260,0
20240626,131200,1140841460,5260,5260,5260,5260,1
20240626,131100,1140836200,5230,5240,5250,5230,11127
20240626,131000,1082580550,5250,5240,5250,5240,5688
20240626,130900,1052757300,5260,5250,5260,5250,9173
20240626,130800,1004598950,5260,5260,5260,5260,2679
20240626,130700,990507410,5270,5270,5270,5270,1
20240626,130600,990502140,5270,5270,5270,5270,2
20240626,130500,990491600,5270,5270,5270,5270,19
20240626,130400,990391470,5270,5270,5270,5270,1
20240626,130300,990386200,5270,5260,5270,5260,107
20240626,130200,989822320,5270,5270,5270,5270,2
20240626,130100,989811780,5270,5270,5270,5270,39
20240626,130000,989606250,5270,5270,5270,5270,10
20240626,125900,989553550,5260,5260,5260,5260,0
20240626,125800,989553550,5260,5260,5260,5260,163
20240626,125700,988696170,5270,5280,5280,5270,4
20240626,125600,988675080,5250,5260,5260,5250,22
20240626,125500,988559500,5260,5260,5260,5250,795
20240626,125400,984385300,5260,5250,5260,5250,294
20240626,125300,982839600,5240,5250,5250,5240,417
20240626,125200,980650360,5250,5250,5250,5250,11
20240626,125100,980592610,5250,5250,5250,5250,0
20240626,125000,980592610,5250,5240,5250,5240,241
20240626,124900,979328770,5240,5240,5240,5240,110
20240626,124800,978752370,5230,5230,5230,5230,106
20240626,124700,978197990,5240,5240,5240,5240,1
20240626,124600,978192750,5240,5240,5240,5240,12
20240626,124500,978129870,5250,5240,5250,5240,3
20240626,124400,978114140,5230,5250,5250,5230,8
20240626,124300,978072270,5260,5260,5260,5260,0
20240626,124200,978072270,5260,5260,5260,5260,1
20240626,124100,978067010,5260,5260,5260,5260,0
20240626,124000,978067010,5260,5230,5260,5230,439
20240626,123900,975761490,5230,5230,5230,5230,0
20240626,123800,975761490,5230,5230,5230,5230,0
20240626,123700,975761490,5230,5230,5230,5220,300
20240626,123600,974192500,5230,5220,5230,5220,2075
20240626,123500,963351000,5220,5220,5220,5220,70
20240626,123400,962985600,5220,5220,5220,5220,0
20240626,123300,962985600,5220,5220,5230,5220,254
20240626,123200,961659710,5220,5220,5220,5220,22
20240626,123100,961544870,5220,5220,5220,5220,0
20240626,123000,961544870,5220,5220,5220,5220,53
20240626,122900,961268210,5220,5220,5220,5220,62
20240626,122800,960944570,5220,5220,5220,5220,1
20240626,122700,960939350,5230,5220,5230,5220,15
20240626,122600,960860970,5230,5220,5230,5220,50
20240626,122500,960599540,5230,5210,5230,5200,730
20240626,122400,956801350,5210,5210,5220,5210,2733
20240626,122300,942562380,5210,5230,5230,5210,588
20240626,122200,939494420,5220,5230,5230,5220,3963
20240626,122100,918807540,5230,5230,5230,5230,0
20240626,122000,918807540,5230,5230,5230,5230,188
20240626,121900,917824300,5230,5230,5230,5230,400
20240626,121800,915732300,5230,5230,5230,5230,354
20240626,121700,913880880,5240,5240,5240,5240,7
20240626,121600,913844200,5230,5230,5230,5230,20
20240626,121500,913739600,5240,5240,5240,5240,0
20240626,121400,913739600,5240,5240,5240,5240,0
20240626,121300,913739600,5240,5240,5240,5240,1606
20240626,121200,905324160,5240,5240,5240,5240,2
20240626,121100,905313680,5240,5240,5240,5240,1
20240626,121000,905308440,5230,5230,5230,5230,2
20240626,120900,905297980,5240,5240,5240,5240,0
20240626,120800,905297980,5240,5240,5240,5240,0
20240626,120700,905297980,5240,5240,5240,5240,0
20240626,120600,905297980,5240,5240,5240,5240,58
20240626,120500,904994060,5250,5250,5250,5250,0
20240626,120400,904994060,5250,5250,5250,5250,0
20240626,120300,904994060,5250,5250,5250,5250,1
20240626,120200,904988810,5230,5240,5240,5230,2459
20240626,120100,892113300,5250,5250,5250,5250,0
20240626,120000,892113300,5250,5250,5250,5250,1
20240626,115900,892108050,5250,5250,5250,5250,0
20240626,115800,892108050,5250,5240,5250,5240,24
20240626,115700,891982150,5240,5240,5240,5240,0
20240626,115600,891982150,5240,5240,5240,5240,16
20240626,115500,891898310,5240,5240,5240,5240,0
20240626,115400,891898310,5240,5240,5240,5240,1000
20240626,115300,886658310,5240,5240,5240,5240,0
20240626,115200,886658310,5240,5240,5240,5240,0
20240626,115100,886658310,5240,5240,5240,5240,150
20240626,115000,885872310,5240,5240,5240,5240,545
20240626,114900,883016510,5240,5240,5240,5240,0
20240626,114800,883016510,5240,5240,5240,5240,0
20240626,114700,883016510,5240,5250,5250,5240,968
20240626,114600,877944020,5250,5240,5250,5240,2
20240626,114500,877933530,5260,5260,5260,5260,0
20240626,114400,877933530,5260,5240,5260,5230,1968
20240626,114300,867610350,5240,5240,5240,5230,817
20240626,114200,863336640,5240,5240,5240,5240,1
20240626,114100,863331400,5240,5240,5240,5240,1
20240626,114000,863326160,5240,5240,5240,5240,81
20240626,113900,862901720,5240,5240,5240,5240,1500
20240626,113800,855041720,5240,5240,5240,5240,214
20240626,113700,853920360,5240,5240,5240,5240,0
20240626,113600,853920360,5240,5240,5240,5240,10
20240626,113500,853867960,5240,5240,5240,5240,0
20240626,113400,853867960,5240,5240,5240,5240,0
20240626,113300,853867960,5240,5240,5240,5240,470
20240626,113200,851405160,5240,5250,5250,5240,256
20240626,113100,850063670,5250,5240,5250,5240,7
20240626,113000,850026950,5250,5250,5250,5250,1
20240626,112900,850021700,5230,5230,5230,5230,3
20240626,112800,850006010,5250,5250,5250,5250,833
20240626,112700,845632760,5250,5230,5250,5230,134
20240626,112600,844931840,5230,5230,5230,5230,0
20240626,112500,844931840,5230,5240,5240,5230,488
20240626,112400,842379550,5240,5240,5240,5240,0
20240626,112300,842379550,5240,5240,5240,5240,1
20240626,112200,842374310,5240,5250,5250,5240,85
20240626,112100,841928810,5240,5240,5240,5240,0
20240626,112000,841928810,5240,5240,5240,5240,0
20240626,111900,841928810,5240,5250,5250,5240,2
20240626,111800,841918320,5260,5260,5260,5260,0
20240626,111700,841918320,5260,5260,5260,5260,1
20240626,111600,841913060,5230,5240,5240,5230,31
20240626,111500,841750880,5260,5260,5260,5260,10
20240626,111400,841698280,5260,5260,5260,5260,0
20240626,111300,841698280,5260,5260,5260,5260,0
20240626,111200,841698280,5260,5260,5260,5260,101
20240626,111100,841167020,5260,5250,5260,5240,698
20240626,111000,837500800,5250,5250,5250,5250,14
20240626,110900,837427300,5240,5240,5240,5240,0
20240626,110800,837427300,5240,5240,5240,5230,200
20240626,110700,836379850,5230,5230,5230,5230,0
20240626,110600,836379850,5230,5230,5230,5230,109
20240626,110500,835809780,5220,5230,5230,5220,3112
20240626,110400,819563940,5230,5240,5240,5230,1000
20240626,110300,814333830,5240,5250,5250,5240,1001
20240626,110200,809088240,5250,5250,5250,5250,302
20240626,110100,807502740,5250,5250,5250,5250,692
20240626,110000,803869740,5250,5240,5250,5240,4
20240626,105900,803848770,5230,5240,5240,5230,9541
20240626,105800,753947140,5250,5250,5250,5250,0
20240626,105700,753947140,5250,5250,5250,5250,8
20240626,105600,753905140,5250,5250,5250,5250,124
20240626,105500,753254140,5240,5240,5240,5240,1
20240626,105400,753248900,5240,5240,5240,5240,2001
20240626,105300,742763660,5250,5230,5250,5230,5102
20240626,105200,716078160,5260,5260,5260,5240,454
20240626,105100,713697720,5240,5250,5250,5240,2450
20240626,105000,700858190,5240,5250,5260,5240,108
20240626,104900,700292160,5240,5250,5250,5240,378
20240626,104800,698311430,5240,5240,5240,5240,46
20240626,104700,698070390,5240,5240,5240,5240,149
20240626,104600,697289630,5240,5250,5250,5240,200
20240626,104500,696241620,5240,5240,5240,5240,0
20240626,104400,696241620,5240,5240,5240,5240,0
20240626,104300,696241620,5240,5250,5250,5240,1700
20240626,104200,687332060,5250,5250,5250,5250,244
20240626,104100,686051060,5260,5250,5260,5250,26
20240626,104000,685914550,5250,5260,5260,5250,58
20240626,103900,685609610,5240,5250,5250,5240,2000
20240626,103800,675112000,5250,5250,5250,5250,1
20240626,103700,675106750,5260,5260,5260,5260,0
20240626,103600,675106750,5260,5260,5260,5260,0
20240626,103500,675106750,5260,5260,5260,5260,536
20240626,103400,672287390,5250,5250,5250,5250,0
20240626,103300,672287390,5250,5250,5250,5250,0
20240626,103200,672287390,5250,5250,5250,5250,507
20240626,103100,669625640,5250,5240,5250,5240,29
20240626,103000,669473670,5240,5240,5240,5240,21
20240626,102900,669363630,5230,5240,5250,5230,3009
20240626,102800,653624480,5240,5250,5250,5240,1399
20240626,102700,646289730,5250,5250,5250,5250,14
20240626,102600,646216230,5260,5250,5260,5250,302
20240626,102500,644630700,5250,5250,5250,5250,228
20240626,102400,643433700,5250,5250,5260,5250,1465
20240626,102300,635742340,5250,5250,5250,5250,100
20240626,102200,635217340,5260,5260,5260,5260,440
20240626,102100,632902940,5270,5270,5270,5270,1
20240626,102000,632897670,5270,5250,5270,5250,84
20240626,101900,632456620,5250,5260,5260,5250,4256
20240626,101800,610112570,5260,5260,5260,5260,234
20240626,101700,608881730,5260,5260,5280,5260,529
20240626,101600,606099090,5280,5280,5280,5280,10
20240626,101500,606046290,5280,5270,5280,5260,701
20240626,101400,602353010,5260,5270,5270,5260,97
20240626,101300,601842190,5270,5270,5280,5270,351
20240626,101200,599992350,5280,5280,5280,5280,7
20240626,101100,599955390,5280,5280,5280,5280,10
20240626,101000,599902590,5270,5290,5290,5270,1038
20240626,100900,594413620,5290,5300,5300,5290,1250
20240626,100800,587800150,5300,5300,5300,5300,0
20240626,100700,587800150,5300,5300,5300,5300,7
20240626,100600,587763050,5300,5310,5310,5300,106
20240626,100500,587200240,5300,5300,5300,5300,0
20240626,100400,587200240,5300,5310,5320,5300,7
20240626,100300,587163100,5300,5300,5300,5300,25
20240626,100200,587030600,5320,5310,5320,5310,11
20240626,100100,586972090,5330,5280,5330,5280,2034
20240626,100000,576173220,5320,5310,5320,5290,1733
20240626,095900,566962750,5310,5320,5320,5290,209
20240626,095800,565856930,5330,5310,5330,5310,1086
20240626,095700,560079370,5320,5310,5320,5310,1347
20240626,095600,552914100,5310,5240,5310,5230,5484
20240626,095500,524039840,5240,5250,5250,5240,422
20240626,095400,521826140,5250,5250,5250,5240,1964
20240626,095300,511531840,5250,5260,5260,5250,825
20240626,095200,507200490,5250,5240,5250,5240,1960
20240626,095100,496930010,5250,5260,5260,5250,8669
20240626,095000,451417560,5260,5260,5260,5260,233
20240626,094900,450191980,5250,5260,5260,5250,78
20240626,094800,449781820,5250,5270,5270,5250,444
20240626,094700,447449630,5250,5250,5260,5250,767
20240626,094600,443421880,5250,5250,5260,5250,3257
20240626,094500,426320490,5250,5270,5270,5250,427
20240626,094400,424077040,5270,5260,5270,5260,318
20240626,094300,422403860,5260,5260,5260,5260,3336
20240626,094200,404856500,5260,5270,5280,5260,6305
20240626,094100,371691180,5270,5270,5270,5270,167
20240626,094000,370811090,5270,5270,5270,5270,255
20240626,093900,369467240,5270,5270,5270,5270,1164
20240626,093800,363332960,5280,5280,5280,5280,35
20240626,093700,363148160,5280,5280,5280,5280,207
20240626,093600,362055200,5280,5280,5280,5280,3
20240626,093500,362039360,5280,5280,5280,5280,300
20240626,093400,360455360,5280,5280,5280,5280,1
20240626,093300,360450080,5280,5270,5280,5260,1118
20240626,093200,354558380,5270,5270,5270,5270,260
20240626,093100,353188180,5270,5270,5270,5270,145
20240626,093000,352424030,5270,5280,5280,5260,2304
20240626,092900,340295890,5270,5270,5290,5270,177
20240626,092800,339363060,5290,5270,5290,5270,1783
20240626,092700,329966630,5280,5290,5290,5280,4199
20240626,092600,307795900,5290,5280,5290,5280,1312
20240626,092500,300858120,5290,5290,5290,5290,1023
20240626,092400,295446450,5310,5290,5310,5290,1130
20240626,092300,289468730,5310,5310,5310,5310,309
20240626,092200,287827940,5310,5310,5310,5310,55
20240626,092100,287535890,5290,5300,5300,5290,740
20240626,092000,283615140,5300,5320,5320,5300,2091
20240626,091900,272504010,5330,5330,5330,5310,403
20240626,091800,270356060,5310,5300,5310,5280,2931
20240626,091700,254820530,5280,5290,5290,5280,2584
20240626,091600,241156170,5280,5290,5290,5280,717
20240626,091500,237370400,5260,5270,5280,5260,2922
20240626,091400,221982510,5310,5290,5310,5250,19226
20240626,091300,120786190,5290,5300,5300,5290,5190
20240626,091200,93295250,5310,5310,5310,5310,32
20240626,091100,93125330,5310,5290,5310,5290,232
20240626,091000,91895730,5300,5320,5320,5300,4757
20240626,090900,66639690,5320,5300,5320,5300,410
20240626,090800,64466520,5300,5300,5300,5290,628
20240626,090700,61139250,5280,5290,5290,5280,426
20240626,090600,58888770,5280,5290,5300,5280,650
20240626,090500,55451280,5290,5300,5300,5290,2331
20240626,090400,43114960,5300,5290,5300,5290,910
20240626,090300,38299030,5270,5270,5280,5270,1300
20240626,090200,31448020,5250,5240,5260,5240,263
20240626,090100,30065270,5230,5260,5270,5230,2491
20240626,090000,17029560,5240,5300,5300,5230,3226