KissMeData/225430/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,204800,10439246,773,773,773,773,418
20240626,204700,10439246,773,773,773,773,0
20240626,204600,10439246,773,773,773,773,0
20240626,204500,10439246,773,773,773,773,0
20240626,204400,10439246,773,773,773,773,0
20240626,204300,10439246,773,773,773,773,0
20240626,204200,10439246,773,773,773,773,0
20240626,204100,10439246,773,773,773,773,0
20240626,204000,10439246,773,773,773,773,0
20240626,203900,10439246,773,773,773,773,0
20240626,203800,10439246,773,773,773,773,0
20240626,203700,10439246,773,773,773,773,0
20240626,203600,10439246,773,773,773,773,0
20240626,203500,10439246,773,773,773,773,0
20240626,203400,10439246,773,773,773,773,0
20240626,203300,10439246,773,773,773,773,0
20240626,203200,10439246,773,773,773,773,0
20240626,203100,10439246,773,773,773,773,0
20240626,203000,10439246,773,773,773,773,0
20240626,202900,10439246,773,773,773,773,0
20240626,202800,10439246,773,773,773,773,0
20240626,202700,10439246,773,773,773,773,0
20240626,202600,10439246,773,773,773,773,0
20240626,202500,10439246,773,773,773,773,0
20240626,202400,10439246,773,773,773,773,0
20240626,202300,10439246,773,773,773,773,0
20240626,202200,10439246,773,773,773,773,0
20240626,202100,10439246,773,773,773,773,0
20240626,202000,10439246,773,773,773,773,0
20240626,201900,10439246,773,773,773,773,0
20240626,201800,10439246,773,773,773,773,418
20240626,201700,10439246,773,773,773,773,0
20240626,201600,10439246,773,773,773,773,0
20240626,201500,10439246,773,773,773,773,0
20240626,201400,10439246,773,773,773,773,0
20240626,201300,10439246,773,773,773,773,0
20240626,201200,10439246,773,773,773,773,0
20240626,201100,10439246,773,773,773,773,0
20240626,201000,10439246,773,773,773,773,0
20240626,200900,10439246,773,773,773,773,0
20240626,200800,10439246,773,773,773,773,0
20240626,200700,10439246,773,773,773,773,0
20240626,200600,10439246,773,773,773,773,0
20240626,200500,10439246,773,773,773,773,0
20240626,200400,10439246,773,773,773,773,0
20240626,200300,10439246,773,773,773,773,0
20240626,200200,10439246,773,773,773,773,0
20240626,200100,10439246,773,773,773,773,0
20240626,200000,10439246,773,773,773,773,0
20240626,195900,10439246,773,773,773,773,0
20240626,195800,10439246,773,773,773,773,0
20240626,195700,10439246,773,773,773,773,0
20240626,195600,10439246,773,773,773,773,0
20240626,195500,10439246,773,773,773,773,0
20240626,195400,10439246,773,773,773,773,0
20240626,195300,10439246,773,773,773,773,0
20240626,195200,10439246,773,773,773,773,0
20240626,195100,10439246,773,773,773,773,0
20240626,195000,10439246,773,773,773,773,0
20240626,194900,10439246,773,773,773,773,0
20240626,194800,10439246,773,773,773,773,418
20240626,194700,10439246,773,773,773,773,0
20240626,194600,10439246,773,773,773,773,0
20240626,194500,10439246,773,773,773,773,0
20240626,194400,10439246,773,773,773,773,0
20240626,194300,10439246,773,773,773,773,0
20240626,194200,10439246,773,773,773,773,0
20240626,194100,10439246,773,773,773,773,0
20240626,194000,10439246,773,773,773,773,0
20240626,193900,10439246,773,773,773,773,0
20240626,193800,10439246,773,773,773,773,0
20240626,193700,10439246,773,773,773,773,0
20240626,193600,10439246,773,773,773,773,0
20240626,193500,10439246,773,773,773,773,0
20240626,193400,10439246,773,773,773,773,0
20240626,193300,10439246,773,773,773,773,0
20240626,193200,10439246,773,773,773,773,0
20240626,193100,10439246,773,773,773,773,0
20240626,193000,10439246,773,773,773,773,0
20240626,192900,10439246,773,773,773,773,0
20240626,192800,10439246,773,773,773,773,0
20240626,192700,10439246,773,773,773,773,0
20240626,192600,10439246,773,773,773,773,0
20240626,192500,10439246,773,773,773,773,0
20240626,192400,10439246,773,773,773,773,0
20240626,192300,10439246,773,773,773,773,0
20240626,192200,10439246,773,773,773,773,0
20240626,192100,10439246,773,773,773,773,0
20240626,192000,10439246,773,773,773,773,0
20240626,191900,10439246,773,773,773,773,0
20240626,191800,10439246,773,773,773,773,418
20240626,191700,10439246,773,773,773,773,0
20240626,191600,10439246,773,773,773,773,0
20240626,191500,10439246,773,773,773,773,0
20240626,191400,10439246,773,773,773,773,0
20240626,191300,10439246,773,773,773,773,0
20240626,191200,10439246,773,773,773,773,0
20240626,191100,10439246,773,773,773,773,0
20240626,191000,10439246,773,773,773,773,0
20240626,190900,10439246,773,773,773,773,0
20240626,190800,10439246,773,773,773,773,0
20240626,190700,10439246,773,773,773,773,0
20240626,190600,10439246,773,773,773,773,0
20240626,190500,10439246,773,773,773,773,0
20240626,190400,10439246,773,773,773,773,0
20240626,190300,10439246,773,773,773,773,0
20240626,190200,10439246,773,773,773,773,0
20240626,190100,10439246,773,773,773,773,0
20240626,190000,10439246,773,773,773,773,0
20240626,185900,10439246,773,773,773,773,0
20240626,185800,10439246,773,773,773,773,0
20240626,185700,10439246,773,773,773,773,0
20240626,185600,10439246,773,773,773,773,0
20240626,185500,10439246,773,773,773,773,0
20240626,185400,10439246,773,773,773,773,0
20240626,185300,10439246,773,773,773,773,0
20240626,185200,10439246,773,773,773,773,0
20240626,185100,10439246,773,773,773,773,0
20240626,185000,10439246,773,773,773,773,0
20240626,184900,10439246,773,773,773,773,0
20240626,184800,10439246,773,773,773,773,418
20240626,184700,10439246,773,773,773,773,0
20240626,184600,10439246,773,773,773,773,0
20240626,184500,10439246,773,773,773,773,0
20240626,184400,10439246,773,773,773,773,0
20240626,184300,10439246,773,773,773,773,0
20240626,184200,10439246,773,773,773,773,0
20240626,184100,10439246,773,773,773,773,0
20240626,184000,10439246,773,773,773,773,0
20240626,183900,10439246,773,773,773,773,0
20240626,183800,10439246,773,773,773,773,0
20240626,183700,10439246,773,773,773,773,0
20240626,183600,10439246,773,773,773,773,0
20240626,183500,10439246,773,773,773,773,0
20240626,183400,10439246,773,773,773,773,0
20240626,183300,10439246,773,773,773,773,0
20240626,183200,10439246,773,773,773,773,0
20240626,183100,10439246,773,773,773,773,0
20240626,183000,10439246,773,773,773,773,0
20240626,182900,10439246,773,773,773,773,0
20240626,182800,10439246,773,773,773,773,0
20240626,182700,10439246,773,773,773,773,0
20240626,182600,10439246,773,773,773,773,0
20240626,182500,10439246,773,773,773,773,0
20240626,182400,10439246,773,773,773,773,0
20240626,182300,10439246,773,773,773,773,0
20240626,182200,10439246,773,773,773,773,0
20240626,182100,10439246,773,773,773,773,0
20240626,182000,10439246,773,773,773,773,0
20240626,181900,10439246,773,773,773,773,0
20240626,181800,10439246,773,773,773,773,418
20240626,181700,10439246,773,773,773,773,0
20240626,181600,10439246,773,773,773,773,0
20240626,181500,10439246,773,773,773,773,0
20240626,181400,10439246,773,773,773,773,0
20240626,181300,10439246,773,773,773,773,0
20240626,181200,10439246,773,773,773,773,0
20240626,181100,10439246,773,773,773,773,0
20240626,181000,10439246,773,773,773,773,0
20240626,180900,10439246,773,773,773,773,0
20240626,180800,10439246,773,773,773,773,0
20240626,180700,10439246,773,773,773,773,0
20240626,180600,10439246,773,773,773,773,0
20240626,180500,10439246,773,773,773,773,0
20240626,180400,10439246,773,773,773,773,0
20240626,180300,10439246,773,773,773,773,0
20240626,180200,10439246,773,773,773,773,0
20240626,180100,10439246,773,773,773,773,0
20240626,180000,10439246,773,773,773,773,0
20240626,175900,10439246,773,773,773,773,0
20240626,175800,10439246,773,773,773,773,0
20240626,175700,10439246,773,773,773,773,0
20240626,175600,10439246,773,773,773,773,0
20240626,175500,10439246,773,773,773,773,0
20240626,175400,10439246,773,773,773,773,0
20240626,175300,10439246,773,773,773,773,0
20240626,175200,10439246,773,773,773,773,0
20240626,175100,10439246,773,773,773,773,0
20240626,175000,10439246,773,773,773,773,0
20240626,174900,10439246,773,773,773,773,0
20240626,174800,10439246,773,773,773,773,418
20240626,174700,10439246,773,773,773,773,0
20240626,174600,10439246,773,773,773,773,0
20240626,174500,10439246,773,773,773,773,0
20240626,174400,10439246,773,773,773,773,0
20240626,174300,10439246,773,773,773,773,0
20240626,174200,10439246,773,773,773,773,0
20240626,174100,10439246,773,773,773,773,0
20240626,174000,10439246,773,773,773,773,0
20240626,173900,10439246,773,773,773,773,0
20240626,173800,10439246,773,773,773,773,0
20240626,173700,10439246,773,773,773,773,0
20240626,173600,10439246,773,773,773,773,0
20240626,173500,10439246,773,773,773,773,0
20240626,173400,10439246,773,773,773,773,0
20240626,173300,10439246,773,773,773,773,0
20240626,173200,10439246,773,773,773,773,0
20240626,173100,10439246,773,773,773,773,0
20240626,173000,10439246,773,773,773,773,0
20240626,172900,10439246,773,773,773,773,0
20240626,172800,10439246,773,773,773,773,0
20240626,172700,10439246,773,773,773,773,0
20240626,172600,10439246,773,773,773,773,0
20240626,172500,10439246,773,773,773,773,0
20240626,172400,10439246,773,773,773,773,0
20240626,172300,10439246,773,773,773,773,0
20240626,172200,10439246,773,773,773,773,0
20240626,172100,10439246,773,773,773,773,0
20240626,172000,10439246,773,773,773,773,0
20240626,171900,10439246,773,773,773,773,0
20240626,171800,10439246,773,773,773,773,418
20240626,171700,10439246,773,773,773,773,0
20240626,171600,10439246,773,773,773,773,0
20240626,171500,10439246,773,773,773,773,0
20240626,171400,10439246,773,773,773,773,0
20240626,171300,10439246,773,773,773,773,0
20240626,171200,10439246,773,773,773,773,0
20240626,171100,10439246,773,773,773,773,0
20240626,171000,10439246,773,773,773,773,0
20240626,170900,10439246,773,773,773,773,0
20240626,170800,10439246,773,773,773,773,0
20240626,170700,10439246,773,773,773,773,0
20240626,170600,10439246,773,773,773,773,0
20240626,170500,10439246,773,773,773,773,0
20240626,170400,10439246,773,773,773,773,0
20240626,170300,10439246,773,773,773,773,0
20240626,170200,10439246,773,773,773,773,0
20240626,170100,10439246,773,773,773,773,0
20240626,170000,10439246,773,773,773,773,0
20240626,165900,10439246,773,773,773,773,0
20240626,165800,10439246,773,773,773,773,0
20240626,165700,10439246,773,773,773,773,0
20240626,165600,10439246,773,773,773,773,0
20240626,165500,10439246,773,773,773,773,0
20240626,165400,10439246,773,773,773,773,0
20240626,165300,10439246,773,773,773,773,0
20240626,165200,10439246,773,773,773,773,0
20240626,165100,10439246,773,773,773,773,0
20240626,165000,10439246,773,773,773,773,0
20240626,164900,10439246,773,773,773,773,0
20240626,164800,10439246,773,773,773,773,418
20240626,164700,10439246,773,773,773,773,0
20240626,164600,10439246,773,773,773,773,0
20240626,164500,10439246,773,773,773,773,0
20240626,164400,10439246,773,773,773,773,0
20240626,164300,10439246,773,773,773,773,0
20240626,164200,10439246,773,773,773,773,0
20240626,164100,10439246,773,773,773,773,0
20240626,164000,10439246,773,773,773,773,0
20240626,163900,10439246,773,773,773,773,0
20240626,163800,10439246,773,773,773,773,0
20240626,163700,10439246,773,773,773,773,0
20240626,163600,10439246,773,773,773,773,0
20240626,163500,10439246,773,773,773,773,0
20240626,163400,10439246,773,773,773,773,0
20240626,163300,10439246,773,773,773,773,0
20240626,163200,10439246,773,773,773,773,0
20240626,163100,10439246,773,773,773,773,0
20240626,163000,10439246,773,773,773,773,0
20240626,162900,10439246,773,773,773,773,0
20240626,162800,10439246,773,773,773,773,0
20240626,162700,10439246,773,773,773,773,0
20240626,162600,10439246,773,773,773,773,0
20240626,162500,10439246,773,773,773,773,0
20240626,162400,10439246,773,773,773,773,0
20240626,162300,10439246,773,773,773,773,0
20240626,162200,10439246,773,773,773,773,0
20240626,162100,10439246,773,773,773,773,0
20240626,162000,10439246,773,773,773,773,0
20240626,161900,10439246,773,773,773,773,0
20240626,161800,10439246,773,773,773,773,418
20240626,161700,10439246,773,773,773,773,0
20240626,161600,10439246,773,773,773,773,0
20240626,161500,10439246,773,773,773,773,0
20240626,161400,10439246,773,773,773,773,0
20240626,161300,10439246,773,773,773,773,0
20240626,161200,10439246,773,773,773,773,0
20240626,161100,10439246,773,773,773,773,0
20240626,161000,10439246,773,773,773,773,0
20240626,160900,10439246,773,773,773,773,0
20240626,160800,10439246,773,773,773,773,0
20240626,160700,10439246,773,773,773,773,0
20240626,160600,10439246,773,773,773,773,0
20240626,160500,10439246,773,773,773,773,0
20240626,160400,10439246,773,773,773,773,0
20240626,160300,10439246,773,773,773,773,0
20240626,160200,10439246,773,773,773,773,0
20240626,160100,10439246,773,773,773,773,0
20240626,160000,10439246,773,773,773,773,0
20240626,155900,10439246,773,773,773,773,0
20240626,155800,10439246,773,773,773,773,0
20240626,155700,10439246,773,773,773,773,0
20240626,155600,10439246,773,773,773,773,0
20240626,155500,10439246,773,773,773,773,0
20240626,155400,10439246,773,773,773,773,0
20240626,155300,10439246,773,773,773,773,0
20240626,155200,10439246,773,773,773,773,0
20240626,155100,10439246,773,773,773,773,0
20240626,155000,10439246,773,773,773,773,0
20240626,154900,10439246,773,773,773,773,0
20240626,154800,10439246,773,773,773,773,418
20240626,154700,10439246,773,773,773,773,0
20240626,154600,10439246,773,773,773,773,0
20240626,154500,10439246,773,773,773,773,0
20240626,154400,10439246,773,773,773,773,0
20240626,154300,10439246,773,773,773,773,0
20240626,154200,10439246,773,773,773,773,0
20240626,154100,10439246,773,773,773,773,0
20240626,154000,10439246,773,773,773,773,0
20240626,153900,10439246,773,773,773,773,0
20240626,153800,10439246,773,773,773,773,0
20240626,153700,10439246,773,773,773,773,0
20240626,153600,10439246,773,773,773,773,0
20240626,153500,10439246,773,773,773,773,0
20240626,153400,10439246,773,773,773,773,0
20240626,153300,10439246,773,773,773,773,0
20240626,153200,10439246,773,773,773,773,0
20240626,153100,10439246,773,773,773,773,0
20240626,153000,10439246,773,773,773,773,418
20240626,152900,10116132,773,773,773,773,0
20240626,152800,10116132,773,773,773,773,0
20240626,152700,10116132,773,773,773,773,0
20240626,152600,10116132,773,773,773,773,0
20240626,152500,10116132,773,773,773,773,0
20240626,152400,10116132,773,773,773,773,0
20240626,152300,10116132,773,773,773,773,0
20240626,152200,10116132,773,773,773,773,0
20240626,152100,10116132,773,773,773,773,0
20240626,152000,10116132,773,773,773,773,0
20240626,151900,10116132,773,773,773,773,500
20240626,151800,9729632,773,773,773,773,0
20240626,151700,9729632,773,773,773,773,50
20240626,151600,9690982,773,773,773,773,0
20240626,151500,9690982,773,773,773,773,500
20240626,151400,9304482,772,772,772,772,0
20240626,151300,9304482,772,772,772,772,0
20240626,151200,9304482,772,772,772,772,0
20240626,151100,9304482,772,772,772,772,0
20240626,151000,9304482,772,772,772,772,0
20240626,150900,9304482,772,772,772,772,0
20240626,150800,9304482,772,772,772,772,0
20240626,150700,9304482,772,772,772,772,281
20240626,150600,9087550,767,767,767,767,0
20240626,150500,9087550,767,767,767,767,0
20240626,150400,9087550,767,767,767,767,0
20240626,150300,9087550,767,767,767,767,0
20240626,150200,9087550,767,767,767,767,0
20240626,150100,9087550,767,767,767,767,0
20240626,150000,9087550,767,767,767,767,0
20240626,145900,9087550,767,767,767,767,0
20240626,145800,9087550,767,767,767,767,0
20240626,145700,9087550,767,767,767,767,0
20240626,145600,9087550,767,767,767,767,0
20240626,145500,9087550,767,767,767,767,0
20240626,145400,9087550,767,767,767,767,0
20240626,145300,9087550,767,767,767,767,0
20240626,145200,9087550,767,767,767,767,0
20240626,145100,9087550,767,767,767,767,0
20240626,145000,9087550,767,767,767,767,0
20240626,144900,9087550,767,767,767,767,0
20240626,144800,9087550,767,767,767,767,130
20240626,144700,8987840,773,773,773,773,0
20240626,144600,8987840,773,773,773,773,0
20240626,144500,8987840,773,773,773,773,0
20240626,144400,8987840,773,773,773,773,0
20240626,144300,8987840,773,773,773,773,0
20240626,144200,8987840,773,773,773,773,0
20240626,144100,8987840,773,773,773,773,0
20240626,144000,8987840,773,773,773,773,0
20240626,143900,8987840,773,773,773,773,0
20240626,143800,8987840,773,773,773,773,0
20240626,143700,8987840,773,773,773,773,0
20240626,143600,8987840,773,773,773,773,0
20240626,143500,8987840,773,773,773,773,0
20240626,143400,8987840,773,773,773,773,0
20240626,143300,8987840,773,773,773,773,0
20240626,143200,8987840,773,773,773,773,1
20240626,143100,8987067,773,773,773,773,0
20240626,143000,8987067,773,773,773,773,0
20240626,142900,8987067,773,773,773,773,0
20240626,142800,8987067,773,773,773,773,0
20240626,142700,8987067,773,773,773,773,0
20240626,142600,8987067,773,773,773,773,0
20240626,142500,8987067,773,773,773,773,0
20240626,142400,8987067,773,773,773,773,0
20240626,142300,8987067,773,773,773,773,0
20240626,142200,8987067,773,773,773,773,0
20240626,142100,8987067,773,773,773,773,0
20240626,142000,8987067,773,773,773,773,0
20240626,141900,8987067,773,773,773,773,0
20240626,141800,8987067,773,773,773,773,0
20240626,141700,8987067,773,773,773,773,0
20240626,141600,8987067,773,773,773,773,0
20240626,141500,8987067,773,773,773,773,0
20240626,141400,8987067,773,773,773,773,0
20240626,141300,8987067,773,773,773,773,0
20240626,141200,8987067,773,773,773,773,0
20240626,141100,8987067,773,773,773,773,0
20240626,141000,8987067,773,773,773,773,0
20240626,140900,8987067,773,773,773,773,0
20240626,140800,8987067,773,773,773,773,0
20240626,140700,8987067,773,773,773,773,0
20240626,140600,8987067,773,773,773,773,0
20240626,140500,8987067,773,773,773,773,0
20240626,140400,8987067,773,773,773,773,5
20240626,140300,8983202,767,767,767,767,0
20240626,140200,8983202,767,767,767,767,0
20240626,140100,8983202,767,767,767,767,0
20240626,140000,8983202,767,767,767,767,0
20240626,135900,8983202,767,767,767,767,0
20240626,135800,8983202,767,767,767,767,0
20240626,135700,8983202,767,767,767,767,0
20240626,135600,8983202,767,767,767,767,0
20240626,135500,8983202,767,767,767,767,0
20240626,135400,8983202,767,767,767,767,0
20240626,135300,8983202,767,767,767,767,0
20240626,135200,8983202,767,767,767,767,0
20240626,135100,8983202,767,767,767,767,0
20240626,135000,8983202,767,767,767,767,0
20240626,134900,8983202,767,767,767,767,0
20240626,134800,8983202,767,767,767,767,0
20240626,134700,8983202,767,767,767,767,0
20240626,134600,8983202,767,767,767,767,0
20240626,134500,8983202,767,767,767,767,0
20240626,134400,8983202,767,767,767,767,0
20240626,134300,8983202,767,767,767,767,0
20240626,134200,8983202,767,767,767,767,0
20240626,134100,8983202,767,767,767,767,0
20240626,134000,8983202,767,767,767,767,0
20240626,133900,8983202,767,767,767,767,0
20240626,133800,8983202,767,767,767,767,0
20240626,133700,8983202,767,767,767,767,0
20240626,133600,8983202,767,767,767,767,0
20240626,133500,8983202,767,767,767,767,0
20240626,133400,8983202,767,767,767,767,0
20240626,133300,8983202,767,768,768,767,257
20240626,133200,8785833,773,773,773,773,0
20240626,133100,8785833,773,773,773,773,0
20240626,133000,8785833,773,773,773,773,0
20240626,132900,8785833,773,773,773,773,0
20240626,132800,8785833,773,773,773,773,20
20240626,132700,8770373,767,767,767,767,0
20240626,132600,8770373,767,767,767,767,0
20240626,132500,8770373,767,767,767,767,0
20240626,132400,8770373,767,767,767,767,0
20240626,132300,8770373,767,767,767,767,0
20240626,132200,8770373,767,767,767,767,0
20240626,132100,8770373,767,767,767,767,0
20240626,132000,8770373,767,767,767,767,0
20240626,131900,8770373,767,767,767,767,0
20240626,131800,8770373,767,767,767,767,0
20240626,131700,8770373,767,767,767,767,0
20240626,131600,8770373,767,767,767,767,0
20240626,131500,8770373,767,767,767,767,0
20240626,131400,8770373,767,767,767,767,0
20240626,131300,8770373,767,767,767,767,0
20240626,131200,8770373,767,767,767,767,0
20240626,131100,8770373,767,767,767,767,0
20240626,131000,8770373,767,767,767,767,0
20240626,130900,8770373,767,767,767,767,0
20240626,130800,8770373,767,767,767,767,0
20240626,130700,8770373,767,767,767,767,0
20240626,130600,8770373,767,767,767,767,0
20240626,130500,8770373,767,767,767,767,0
20240626,130400,8770373,767,767,767,767,0
20240626,130300,8770373,767,767,767,767,0
20240626,130200,8770373,767,767,767,767,0
20240626,130100,8770373,767,767,767,767,0
20240626,130000,8770373,767,767,767,767,0
20240626,125900,8770373,767,767,767,767,0
20240626,125800,8770373,767,767,767,767,0
20240626,125700,8770373,767,767,767,767,0
20240626,125600,8770373,767,767,767,767,0
20240626,125500,8770373,767,767,767,767,0
20240626,125400,8770373,767,767,767,767,0
20240626,125300,8770373,767,767,767,767,0
20240626,125200,8770373,767,767,767,767,0
20240626,125100,8770373,767,767,767,767,0
20240626,125000,8770373,767,767,767,767,0
20240626,124900,8770373,767,767,767,767,0
20240626,124800,8770373,767,767,767,767,0
20240626,124700,8770373,767,767,767,767,0
20240626,124600,8770373,767,767,767,767,0
20240626,124500,8770373,767,767,767,767,0
20240626,124400,8770373,767,767,767,767,0
20240626,124300,8770373,767,767,767,767,0
20240626,124200,8770373,767,767,767,767,0
20240626,124100,8770373,767,767,767,767,0
20240626,124000,8770373,767,767,767,767,0
20240626,123900,8770373,767,767,767,767,0
20240626,123800,8770373,767,769,769,767,1000
20240626,123700,8002391,769,769,769,769,0
20240626,123600,8002391,769,769,769,769,0
20240626,123500,8002391,769,769,769,769,0
20240626,123400,8002391,769,769,769,769,0
20240626,123300,8002391,769,769,769,769,0
20240626,123200,8002391,769,769,769,769,24
20240626,123100,7983935,769,769,769,769,0
20240626,123000,7983935,769,769,769,769,0
20240626,122900,7983935,769,769,769,769,0
20240626,122800,7983935,769,769,769,769,0
20240626,122700,7983935,769,769,769,769,0
20240626,122600,7983935,769,769,769,769,0
20240626,122500,7983935,769,769,769,769,0
20240626,122400,7983935,769,769,769,769,0
20240626,122300,7983935,769,769,769,769,0
20240626,122200,7983935,769,769,769,769,0
20240626,122100,7983935,769,769,769,769,0
20240626,122000,7983935,769,769,769,769,0
20240626,121900,7983935,769,769,769,769,1
20240626,121800,7983166,769,769,769,769,0
20240626,121700,7983166,769,770,770,769,778
20240626,121600,7384445,770,770,770,770,0
20240626,121500,7384445,770,772,772,770,1334
20240626,121400,6356566,773,773,773,773,0
20240626,121300,6356566,773,773,773,773,0
20240626,121200,6356566,773,773,773,773,130
20240626,121100,6256076,773,773,773,773,0
20240626,121000,6256076,773,773,773,773,0
20240626,120900,6256076,773,773,773,773,0
20240626,120800,6256076,773,773,773,773,0
20240626,120700,6256076,773,773,773,773,0
20240626,120600,6256076,773,773,773,773,0
20240626,120500,6256076,773,773,773,773,0
20240626,120400,6256076,773,773,773,773,0
20240626,120300,6256076,773,773,773,773,0
20240626,120200,6256076,773,773,773,773,0
20240626,120100,6256076,773,773,773,773,0
20240626,120000,6256076,773,773,773,773,0
20240626,115900,6256076,773,773,773,773,0
20240626,115800,6256076,773,773,773,773,0
20240626,115700,6256076,773,773,773,773,0
20240626,115600,6256076,773,773,773,773,0
20240626,115500,6256076,773,773,773,773,0
20240626,115400,6256076,773,773,773,773,0
20240626,115300,6256076,773,773,773,773,0
20240626,115200,6256076,773,773,773,773,0
20240626,115100,6256076,773,773,773,773,0
20240626,115000,6256076,773,773,773,773,0
20240626,114900,6256076,773,773,773,773,0
20240626,114800,6256076,773,773,773,773,0
20240626,114700,6256076,773,773,773,773,0
20240626,114600,6256076,773,773,773,773,0
20240626,114500,6256076,773,773,773,773,0
20240626,114400,6256076,773,773,773,773,0
20240626,114300,6256076,773,773,773,773,0
20240626,114200,6256076,773,773,773,773,0
20240626,114100,6256076,773,773,773,773,0
20240626,114000,6256076,773,773,773,773,0
20240626,113900,6256076,773,773,773,773,0
20240626,113800,6256076,773,773,773,773,0
20240626,113700,6256076,773,773,773,773,0
20240626,113600,6256076,773,773,773,773,0
20240626,113500,6256076,773,773,773,773,0
20240626,113400,6256076,773,773,773,773,0
20240626,113300,6256076,773,773,773,773,0
20240626,113200,6256076,773,773,773,773,0
20240626,113100,6256076,773,773,773,773,0
20240626,113000,6256076,773,773,773,773,0
20240626,112900,6256076,773,773,773,773,0
20240626,112800,6256076,773,773,773,773,0
20240626,112700,6256076,773,773,773,773,0
20240626,112600,6256076,773,773,773,773,0
20240626,112500,6256076,773,773,773,773,0
20240626,112400,6256076,773,773,773,773,0
20240626,112300,6256076,773,773,773,773,0
20240626,112200,6256076,773,773,773,773,0
20240626,112100,6256076,773,773,773,773,0
20240626,112000,6256076,773,773,773,773,0
20240626,111900,6256076,773,773,773,773,0
20240626,111800,6256076,773,773,773,773,0
20240626,111700,6256076,773,773,773,773,0
20240626,111600,6256076,773,773,773,773,0
20240626,111500,6256076,773,773,773,773,0
20240626,111400,6256076,773,773,773,773,0
20240626,111300,6256076,773,773,773,773,0
20240626,111200,6256076,773,773,773,773,0
20240626,111100,6256076,773,773,773,773,0
20240626,111000,6256076,773,773,773,773,0
20240626,110900,6256076,773,773,773,773,0
20240626,110800,6256076,773,773,773,773,0
20240626,110700,6256076,773,773,773,773,0
20240626,110600,6256076,773,773,773,773,0
20240626,110500,6256076,773,773,773,773,0
20240626,110400,6256076,773,773,773,773,0
20240626,110300,6256076,773,773,773,773,0
20240626,110200,6256076,773,773,773,773,0
20240626,110100,6256076,773,773,773,773,0
20240626,110000,6256076,773,773,773,773,0
20240626,105900,6256076,773,773,773,773,0
20240626,105800,6256076,773,773,773,773,0
20240626,105700,6256076,773,773,773,773,0
20240626,105600,6256076,773,773,773,773,0
20240626,105500,6256076,773,773,773,773,0
20240626,105400,6256076,773,773,773,773,10
20240626,105300,6248346,773,773,773,773,0
20240626,105200,6248346,773,773,773,773,0
20240626,105100,6248346,773,773,773,773,0
20240626,105000,6248346,773,773,773,773,0
20240626,104900,6248346,773,773,773,773,0
20240626,104800,6248346,773,773,773,773,0
20240626,104700,6248346,773,773,773,773,0
20240626,104600,6248346,773,773,773,773,0
20240626,104500,6248346,773,773,773,773,0
20240626,104400,6248346,773,773,773,773,0
20240626,104300,6248346,773,773,773,773,0
20240626,104200,6248346,773,773,773,773,0
20240626,104100,6248346,773,773,773,773,0
20240626,104000,6248346,773,773,773,773,0
20240626,103900,6248346,773,773,773,773,0
20240626,103800,6248346,773,773,773,773,0
20240626,103700,6248346,773,773,773,773,0
20240626,103600,6248346,773,773,773,773,0
20240626,103500,6248346,773,773,773,773,0
20240626,103400,6248346,773,773,773,773,0
20240626,103300,6248346,773,773,773,773,0
20240626,103200,6248346,773,773,773,773,0
20240626,103100,6248346,773,773,773,773,0
20240626,103000,6248346,773,773,773,773,0
20240626,102900,6248346,773,773,773,773,0
20240626,102800,6248346,773,773,773,773,0
20240626,102700,6248346,773,773,773,773,0
20240626,102600,6248346,773,773,773,773,0
20240626,102500,6248346,773,773,773,773,0
20240626,102400,6248346,773,773,773,773,0
20240626,102300,6248346,773,773,773,773,2
20240626,102200,6246800,773,773,773,773,0
20240626,102100,6246800,773,773,773,773,0
20240626,102000,6246800,773,773,773,773,0
20240626,101900,6246800,773,773,773,773,3880
20240626,101800,3247560,773,773,773,773,0
20240626,101700,3247560,773,773,773,773,130
20240626,101600,3147070,773,773,773,773,3
20240626,101500,3144751,773,773,773,773,0
20240626,101400,3144751,773,773,773,773,0
20240626,101300,3144751,773,773,773,773,0
20240626,101200,3144751,773,773,773,773,0
20240626,101100,3144751,773,773,773,773,0
20240626,101000,3144751,773,773,773,773,0
20240626,100900,3144751,773,773,773,773,0
20240626,100800,3144751,773,773,773,773,0
20240626,100700,3144751,773,773,773,773,0
20240626,100600,3144751,773,773,773,773,0
20240626,100500,3144751,773,773,773,773,0
20240626,100400,3144751,773,773,773,773,0
20240626,100300,3144751,773,773,773,773,0
20240626,100200,3144751,773,773,773,773,0
20240626,100100,3144751,773,773,773,773,0
20240626,100000,3144751,773,773,773,773,0
20240626,095900,3144751,773,773,773,773,0
20240626,095800,3144751,773,773,773,773,0
20240626,095700,3144751,773,773,773,773,0
20240626,095600,3144751,773,773,773,773,1
20240626,095500,3143978,773,773,773,773,5
20240626,095400,3140113,773,773,773,773,0
20240626,095300,3140113,773,773,773,773,0
20240626,095200,3140113,773,773,773,773,0
20240626,095100,3140113,773,773,773,773,10
20240626,095000,3132383,773,773,773,773,0
20240626,094900,3132383,773,773,773,773,0
20240626,094800,3132383,773,773,773,773,0
20240626,094700,3132383,773,773,773,773,0
20240626,094600,3132383,773,773,773,773,0
20240626,094500,3132383,773,773,773,773,0
20240626,094400,3132383,773,773,773,773,0
20240626,094300,3132383,773,773,773,773,0
20240626,094200,3132383,773,773,773,773,0
20240626,094100,3132383,773,773,773,773,0
20240626,094000,3132383,773,773,773,773,0
20240626,093900,3132383,773,773,773,773,300
20240626,093800,2900483,773,773,773,773,164
20240626,093700,2773711,773,773,773,773,0
20240626,093600,2773711,773,773,773,773,0
20240626,093500,2773711,773,773,773,773,0
20240626,093400,2773711,773,773,773,773,0
20240626,093300,2773711,773,773,773,773,0
20240626,093200,2773711,773,773,773,773,0
20240626,093100,2773711,773,773,773,773,0
20240626,093000,2773711,773,773,773,773,12
20240626,092900,2764435,773,773,773,773,0
20240626,092800,2764435,773,773,773,773,0
20240626,092700,2764435,773,773,773,773,0
20240626,092600,2764435,773,773,773,773,0
20240626,092500,2764435,773,773,773,773,0
20240626,092400,2764435,773,773,773,773,0
20240626,092300,2764435,773,773,773,773,0
20240626,092200,2764435,773,773,773,773,0
20240626,092100,2764435,773,773,773,773,0
20240626,092000,2764435,773,773,773,773,10
20240626,091900,2756705,773,773,773,773,0
20240626,091800,2756705,773,773,773,773,0
20240626,091700,2756705,773,773,773,773,0
20240626,091600,2756705,773,773,773,773,0
20240626,091500,2756705,773,773,773,773,2810
20240626,091400,584575,774,774,774,774,0
20240626,091300,584575,774,774,774,774,0
20240626,091200,584575,774,774,774,774,0
20240626,091100,584575,774,774,774,774,0
20240626,091000,584575,774,774,774,774,0
20240626,090900,584575,774,774,774,774,0
20240626,090800,584575,774,774,774,774,0
20240626,090700,584575,774,774,774,774,0
20240626,090600,584575,774,774,774,774,0
20240626,090500,584575,774,774,774,774,0
20240626,090400,584575,774,774,774,774,0
20240626,090300,584575,774,774,774,774,1
20240626,090200,583801,770,770,770,770,0
20240626,090100,583801,770,770,770,770,49
20240626,090000,546071,770,769,770,769,710