KissMeData/060560/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194000,78645303,1135,1135,1135,1135,281
20240425,193900,78645303,1135,1135,1135,1135,0
20240425,193800,78645303,1135,1135,1135,1135,0
20240425,193700,78645303,1135,1135,1135,1135,0
20240425,193600,78645303,1135,1135,1135,1135,0
20240425,193500,78645303,1135,1135,1135,1135,0
20240425,193400,78645303,1135,1135,1135,1135,0
20240425,193300,78645303,1135,1135,1135,1135,0
20240425,193200,78645303,1135,1135,1135,1135,0
20240425,193100,78645303,1135,1135,1135,1135,0
20240425,193000,78645303,1135,1135,1135,1135,0
20240425,192900,78645303,1135,1135,1135,1135,0
20240425,192800,78645303,1135,1135,1135,1135,0
20240425,192700,78645303,1135,1135,1135,1135,0
20240425,192600,78645303,1135,1135,1135,1135,0
20240425,192500,78645303,1135,1135,1135,1135,0
20240425,192400,78645303,1135,1135,1135,1135,0
20240425,192300,78645303,1135,1135,1135,1135,0
20240425,192200,78645303,1135,1135,1135,1135,0
20240425,192100,78645303,1135,1135,1135,1135,0
20240425,192000,78645303,1135,1135,1135,1135,0
20240425,191900,78645303,1135,1135,1135,1135,0
20240425,191800,78645303,1135,1135,1135,1135,0
20240425,191700,78645303,1135,1135,1135,1135,0
20240425,191600,78645303,1135,1135,1135,1135,0
20240425,191500,78645303,1135,1135,1135,1135,0
20240425,191400,78645303,1135,1135,1135,1135,0
20240425,191300,78645303,1135,1135,1135,1135,0
20240425,191200,78645303,1135,1135,1135,1135,0
20240425,191100,78645303,1135,1135,1135,1135,0
20240425,191000,78645303,1135,1135,1135,1135,281
20240425,190900,78645303,1135,1135,1135,1135,0
20240425,190800,78645303,1135,1135,1135,1135,0
20240425,190700,78645303,1135,1135,1135,1135,0
20240425,190600,78645303,1135,1135,1135,1135,0
20240425,190500,78645303,1135,1135,1135,1135,0
20240425,190400,78645303,1135,1135,1135,1135,0
20240425,190300,78645303,1135,1135,1135,1135,0
20240425,190200,78645303,1135,1135,1135,1135,0
20240425,190100,78645303,1135,1135,1135,1135,0
20240425,190000,78645303,1135,1135,1135,1135,0
20240425,185900,78645303,1135,1135,1135,1135,0
20240425,185800,78645303,1135,1135,1135,1135,0
20240425,185700,78645303,1135,1135,1135,1135,0
20240425,185600,78645303,1135,1135,1135,1135,0
20240425,185500,78645303,1135,1135,1135,1135,0
20240425,185400,78645303,1135,1135,1135,1135,0
20240425,185300,78645303,1135,1135,1135,1135,0
20240425,185200,78645303,1135,1135,1135,1135,0
20240425,185100,78645303,1135,1135,1135,1135,0
20240425,185000,78645303,1135,1135,1135,1135,0
20240425,184900,78645303,1135,1135,1135,1135,0
20240425,184800,78645303,1135,1135,1135,1135,0
20240425,184700,78645303,1135,1135,1135,1135,0
20240425,184600,78645303,1135,1135,1135,1135,0
20240425,184500,78645303,1135,1135,1135,1135,0
20240425,184400,78645303,1135,1135,1135,1135,0
20240425,184300,78645303,1135,1135,1135,1135,0
20240425,184200,78645303,1135,1135,1135,1135,0
20240425,184100,78645303,1135,1135,1135,1135,0
20240425,184000,78645303,1135,1135,1135,1135,281
20240425,183900,78645303,1135,1135,1135,1135,0
20240425,183800,78645303,1135,1135,1135,1135,0
20240425,183700,78645303,1135,1135,1135,1135,0
20240425,183600,78645303,1135,1135,1135,1135,0
20240425,183500,78645303,1135,1135,1135,1135,0
20240425,183400,78645303,1135,1135,1135,1135,0
20240425,183300,78645303,1135,1135,1135,1135,0
20240425,183200,78645303,1135,1135,1135,1135,0
20240425,183100,78645303,1135,1135,1135,1135,0
20240425,183000,78645303,1135,1135,1135,1135,0
20240425,182900,78645303,1135,1135,1135,1135,0
20240425,182800,78645303,1135,1135,1135,1135,0
20240425,182700,78645303,1135,1135,1135,1135,0
20240425,182600,78645303,1135,1135,1135,1135,0
20240425,182500,78645303,1135,1135,1135,1135,0
20240425,182400,78645303,1135,1135,1135,1135,0
20240425,182300,78645303,1135,1135,1135,1135,0
20240425,182200,78645303,1135,1135,1135,1135,0
20240425,182100,78645303,1135,1135,1135,1135,0
20240425,182000,78645303,1135,1135,1135,1135,0
20240425,181900,78645303,1135,1135,1135,1135,0
20240425,181800,78645303,1135,1135,1135,1135,0
20240425,181700,78645303,1135,1135,1135,1135,0
20240425,181600,78645303,1135,1135,1135,1135,0
20240425,181500,78645303,1135,1135,1135,1135,0
20240425,181400,78645303,1135,1135,1135,1135,0
20240425,181300,78645303,1135,1135,1135,1135,0
20240425,181200,78645303,1135,1135,1135,1135,0
20240425,181100,78645303,1135,1135,1135,1135,0
20240425,181000,78645303,1135,1135,1135,1135,281
20240425,180900,78645303,1135,1135,1135,1135,0
20240425,180800,78645303,1135,1135,1135,1135,0
20240425,180700,78645303,1135,1135,1135,1135,0
20240425,180600,78645303,1135,1135,1135,1135,0
20240425,180500,78645303,1135,1135,1135,1135,0
20240425,180400,78645303,1135,1135,1135,1135,0
20240425,180300,78645303,1135,1135,1135,1135,0
20240425,180200,78645303,1135,1135,1135,1135,0
20240425,180100,78645303,1135,1135,1135,1135,0
20240425,180000,78645303,1135,1135,1135,1135,0
20240425,175900,78645303,1135,1135,1135,1135,0
20240425,175800,78645303,1135,1135,1135,1135,0
20240425,175700,78645303,1135,1135,1135,1135,0
20240425,175600,78645303,1135,1135,1135,1135,0
20240425,175500,78645303,1135,1135,1135,1135,0
20240425,175400,78645303,1135,1135,1135,1135,0
20240425,175300,78645303,1135,1135,1135,1135,0
20240425,175200,78645303,1135,1135,1135,1135,0
20240425,175100,78645303,1135,1135,1135,1135,0
20240425,175000,78645303,1135,1135,1135,1135,0
20240425,174900,78645303,1135,1135,1135,1135,0
20240425,174800,78645303,1135,1135,1135,1135,0
20240425,174700,78645303,1135,1135,1135,1135,0
20240425,174600,78645303,1135,1135,1135,1135,0
20240425,174500,78645303,1135,1135,1135,1135,0
20240425,174400,78645303,1135,1135,1135,1135,0
20240425,174300,78645303,1135,1135,1135,1135,0
20240425,174200,78645303,1135,1135,1135,1135,0
20240425,174100,78645303,1135,1135,1135,1135,0
20240425,174000,78645303,1135,1135,1135,1135,281
20240425,173900,78645303,1135,1135,1135,1135,0
20240425,173800,78645303,1135,1135,1135,1135,0
20240425,173700,78645303,1135,1135,1135,1135,0
20240425,173600,78645303,1135,1135,1135,1135,0
20240425,173500,78645303,1135,1135,1135,1135,0
20240425,173400,78645303,1135,1135,1135,1135,0
20240425,173300,78645303,1135,1135,1135,1135,0
20240425,173200,78645303,1135,1135,1135,1135,0
20240425,173100,78645303,1135,1135,1135,1135,0
20240425,173000,78645303,1135,1135,1135,1135,0
20240425,172900,78645303,1135,1135,1135,1135,0
20240425,172800,78645303,1135,1135,1135,1135,0
20240425,172700,78645303,1135,1135,1135,1135,0
20240425,172600,78645303,1135,1135,1135,1135,0
20240425,172500,78645303,1135,1135,1135,1135,0
20240425,172400,78645303,1135,1135,1135,1135,0
20240425,172300,78645303,1135,1135,1135,1135,0
20240425,172200,78645303,1135,1135,1135,1135,0
20240425,172100,78645303,1135,1135,1135,1135,0
20240425,172000,78645303,1135,1135,1135,1135,0
20240425,171900,78645303,1135,1135,1135,1135,0
20240425,171800,78645303,1135,1135,1135,1135,0
20240425,171700,78645303,1135,1135,1135,1135,0
20240425,171600,78645303,1135,1135,1135,1135,0
20240425,171500,78645303,1135,1135,1135,1135,0
20240425,171400,78645303,1135,1135,1135,1135,0
20240425,171300,78645303,1135,1135,1135,1135,0
20240425,171200,78645303,1135,1135,1135,1135,0
20240425,171100,78645303,1135,1135,1135,1135,0
20240425,171000,78645303,1135,1135,1135,1135,281
20240425,170900,78645303,1135,1135,1135,1135,0
20240425,170800,78645303,1135,1135,1135,1135,0
20240425,170700,78645303,1135,1135,1135,1135,0
20240425,170600,78645303,1135,1135,1135,1135,0
20240425,170500,78645303,1135,1135,1135,1135,0
20240425,170400,78645303,1135,1135,1135,1135,0
20240425,170300,78645303,1135,1135,1135,1135,0
20240425,170200,78645303,1135,1135,1135,1135,0
20240425,170100,78645303,1135,1135,1135,1135,0
20240425,170000,78645303,1135,1135,1135,1135,0
20240425,165900,78645303,1135,1135,1135,1135,0
20240425,165800,78645303,1135,1135,1135,1135,0
20240425,165700,78645303,1135,1135,1135,1135,0
20240425,165600,78645303,1135,1135,1135,1135,0
20240425,165500,78645303,1135,1135,1135,1135,0
20240425,165400,78645303,1135,1135,1135,1135,0
20240425,165300,78645303,1135,1135,1135,1135,0
20240425,165200,78645303,1135,1135,1135,1135,0
20240425,165100,78645303,1135,1135,1135,1135,0
20240425,165000,78645303,1135,1135,1135,1135,0
20240425,164900,78645303,1135,1135,1135,1135,0
20240425,164800,78645303,1135,1135,1135,1135,0
20240425,164700,78645303,1135,1135,1135,1135,0
20240425,164600,78645303,1135,1135,1135,1135,0
20240425,164500,78645303,1135,1135,1135,1135,0
20240425,164400,78645303,1135,1135,1135,1135,0
20240425,164300,78645303,1135,1135,1135,1135,0
20240425,164200,78645303,1135,1135,1135,1135,0
20240425,164100,78645303,1135,1135,1135,1135,0
20240425,164000,78645303,1135,1135,1135,1135,281
20240425,163900,78645303,1135,1135,1135,1135,0
20240425,163800,78645303,1135,1135,1135,1135,0
20240425,163700,78645303,1135,1135,1135,1135,0
20240425,163600,78645303,1135,1135,1135,1135,0
20240425,163500,78645303,1135,1135,1135,1135,0
20240425,163400,78645303,1135,1135,1135,1135,0
20240425,163300,78645303,1135,1135,1135,1135,0
20240425,163200,78645303,1135,1135,1135,1135,0
20240425,163100,78645303,1135,1135,1135,1135,0
20240425,163000,78645303,1135,1135,1135,1135,0
20240425,162900,78645303,1135,1135,1135,1135,0
20240425,162800,78645303,1135,1135,1135,1135,0
20240425,162700,78645303,1135,1135,1135,1135,0
20240425,162600,78645303,1135,1135,1135,1135,0
20240425,162500,78645303,1135,1135,1135,1135,0
20240425,162400,78645303,1135,1135,1135,1135,0
20240425,162300,78645303,1135,1135,1135,1135,0
20240425,162200,78645303,1135,1135,1135,1135,0
20240425,162100,78645303,1135,1135,1135,1135,0
20240425,162000,78645303,1135,1135,1135,1135,0
20240425,161900,78645303,1135,1135,1135,1135,0
20240425,161800,78645303,1135,1135,1135,1135,0
20240425,161700,78645303,1135,1135,1135,1135,0
20240425,161600,78645303,1135,1135,1135,1135,0
20240425,161500,78645303,1135,1135,1135,1135,0
20240425,161400,78645303,1135,1135,1135,1135,0
20240425,161300,78645303,1135,1135,1135,1135,0
20240425,161200,78645303,1135,1135,1135,1135,0
20240425,161100,78645303,1135,1135,1135,1135,0
20240425,161000,78645303,1135,1135,1135,1135,281
20240425,160900,78645303,1135,1135,1135,1135,0
20240425,160800,78645303,1135,1135,1135,1135,0
20240425,160700,78645303,1135,1135,1135,1135,0
20240425,160600,78645303,1135,1135,1135,1135,0
20240425,160500,78645303,1135,1135,1135,1135,0
20240425,160400,78645303,1135,1135,1135,1135,0
20240425,160300,78645303,1135,1135,1135,1135,0
20240425,160200,78645303,1135,1135,1135,1135,0
20240425,160100,78645303,1135,1135,1135,1135,0
20240425,160000,78645303,1135,1135,1135,1135,0
20240425,155900,78645303,1135,1135,1135,1135,0
20240425,155800,78645303,1135,1135,1135,1135,0
20240425,155700,78645303,1135,1135,1135,1135,0
20240425,155600,78645303,1135,1135,1135,1135,0
20240425,155500,78645303,1135,1135,1135,1135,0
20240425,155400,78645303,1135,1135,1135,1135,0
20240425,155300,78645303,1135,1135,1135,1135,0
20240425,155200,78645303,1135,1135,1135,1135,0
20240425,155100,78645303,1135,1135,1135,1135,0
20240425,155000,78645303,1135,1135,1135,1135,0
20240425,154900,78645303,1135,1135,1135,1135,0
20240425,154800,78645303,1135,1135,1135,1135,0
20240425,154700,78645303,1135,1135,1135,1135,0
20240425,154600,78645303,1135,1135,1135,1135,0
20240425,154500,78645303,1135,1135,1135,1135,0
20240425,154400,78645303,1135,1135,1135,1135,0
20240425,154300,78645303,1135,1135,1135,1135,0
20240425,154200,78645303,1135,1135,1135,1135,0
20240425,154100,78645303,1135,1135,1135,1135,0
20240425,154000,78645303,1135,1135,1135,1135,281
20240425,153900,78645303,1135,1135,1135,1135,0
20240425,153800,78645303,1135,1135,1135,1135,0
20240425,153700,78645303,1135,1135,1135,1135,0
20240425,153600,78645303,1135,1135,1135,1135,0
20240425,153500,78645303,1135,1135,1135,1135,0
20240425,153400,78645303,1135,1135,1135,1135,0
20240425,153300,78645303,1135,1135,1135,1135,0
20240425,153200,78645303,1135,1135,1135,1135,0
20240425,153100,78645303,1135,1135,1135,1135,0
20240425,153000,78645303,1135,1135,1135,1135,281
20240425,152900,78326368,1135,1135,1135,1135,0
20240425,152800,78326368,1135,1135,1135,1135,0
20240425,152700,78326368,1135,1135,1135,1135,0
20240425,152600,78326368,1135,1135,1135,1135,0
20240425,152500,78326368,1135,1135,1135,1135,0
20240425,152400,78326368,1135,1135,1135,1135,0
20240425,152300,78326368,1135,1135,1135,1135,0
20240425,152200,78326368,1135,1135,1135,1135,0
20240425,152100,78326368,1135,1135,1135,1135,0
20240425,152000,78326368,1135,1135,1135,1135,0
20240425,151900,78326368,1135,1135,1135,1135,1
20240425,151800,78325233,1135,1135,1135,1135,0
20240425,151700,78325233,1135,1135,1135,1135,0
20240425,151600,78325233,1135,1135,1135,1135,0
20240425,151500,78325233,1135,1135,1135,1135,1
20240425,151400,78324098,1133,1133,1133,1133,5155
20240425,151300,72483483,1135,1135,1135,1135,0
20240425,151200,72483483,1135,1135,1135,1135,202
20240425,151100,72254213,1135,1135,1135,1135,0
20240425,151000,72254213,1135,1135,1135,1135,0
20240425,150900,72254213,1135,1135,1135,1135,1
20240425,150800,72253078,1134,1135,1135,1134,14
20240425,150700,72237191,1135,1134,1135,1134,40
20240425,150600,72191826,1134,1134,1134,1134,0
20240425,150500,72191826,1134,1134,1134,1134,0
20240425,150400,72191826,1134,1134,1134,1134,0
20240425,150300,72191826,1134,1134,1134,1134,0
20240425,150200,72191826,1134,1134,1134,1134,1
20240425,150100,72190692,1134,1134,1134,1134,1
20240425,150000,72189558,1134,1134,1134,1134,1
20240425,145900,72188424,1129,1129,1129,1129,0
20240425,145800,72188424,1129,1129,1129,1129,0
20240425,145700,72188424,1129,1129,1129,1129,0
20240425,145600,72188424,1129,1129,1129,1129,0
20240425,145500,72188424,1129,1129,1129,1129,0
20240425,145400,72188424,1129,1129,1129,1129,0
20240425,145300,72188424,1129,1129,1129,1129,0
20240425,145200,72188424,1129,1129,1129,1129,0
20240425,145100,72188424,1129,1129,1129,1129,0
20240425,145000,72188424,1129,1130,1130,1129,1752
20240425,144900,70210260,1135,1135,1135,1135,0
20240425,144800,70210260,1135,1135,1135,1135,0
20240425,144700,70210260,1135,1135,1135,1135,0
20240425,144600,70210260,1135,1135,1135,1135,0
20240425,144500,70210260,1135,1135,1135,1135,0
20240425,144400,70210260,1135,1135,1135,1135,0
20240425,144300,70210260,1135,1135,1135,1135,0
20240425,144200,70210260,1135,1135,1135,1135,2
20240425,144100,70207990,1135,1135,1135,1135,0
20240425,144000,70207990,1135,1135,1135,1135,0
20240425,143900,70207990,1135,1135,1135,1135,0
20240425,143800,70207990,1135,1135,1135,1135,0
20240425,143700,70207990,1135,1135,1135,1135,0
20240425,143600,70207990,1135,1135,1135,1135,1
20240425,143500,70206855,1129,1134,1134,1129,11000
20240425,143400,57770909,1135,1135,1135,1135,0
20240425,143300,57770909,1135,1135,1135,1135,0
20240425,143200,57770909,1135,1135,1135,1135,0
20240425,143100,57770909,1135,1135,1135,1135,1
20240425,143000,57769774,1135,1135,1135,1135,0
20240425,142900,57769774,1135,1135,1135,1135,0
20240425,142800,57769774,1135,1135,1135,1135,0
20240425,142700,57769774,1135,1135,1135,1135,0
20240425,142600,57769774,1135,1135,1135,1135,0
20240425,142500,57769774,1135,1135,1135,1135,0
20240425,142400,57769774,1135,1135,1135,1135,0
20240425,142300,57769774,1135,1135,1135,1135,0
20240425,142200,57769774,1135,1135,1135,1135,0
20240425,142100,57769774,1135,1135,1135,1135,0
20240425,142000,57769774,1135,1135,1135,1135,0
20240425,141900,57769774,1135,1135,1135,1135,0
20240425,141800,57769774,1135,1135,1135,1135,0
20240425,141700,57769774,1135,1135,1135,1135,0
20240425,141600,57769774,1135,1135,1135,1135,0
20240425,141500,57769774,1135,1135,1135,1135,0
20240425,141400,57769774,1135,1135,1135,1135,1
20240425,141300,57768639,1132,1132,1132,1132,5038
20240425,141200,52065623,1132,1132,1132,1132,0
20240425,141100,52065623,1132,1132,1132,1132,0
20240425,141000,52065623,1132,1132,1132,1132,10
20240425,140900,52054303,1132,1132,1132,1132,0
20240425,140800,52054303,1132,1132,1132,1132,0
20240425,140700,52054303,1132,1132,1132,1132,0
20240425,140600,52054303,1132,1132,1132,1132,0
20240425,140500,52054303,1132,1132,1132,1132,0
20240425,140400,52054303,1132,1132,1132,1132,0
20240425,140300,52054303,1132,1132,1132,1132,110
20240425,140200,51929783,1132,1132,1132,1132,90
20240425,140100,51827903,1132,1132,1132,1132,0
20240425,140000,51827903,1132,1132,1132,1132,0
20240425,135900,51827903,1132,1132,1132,1132,0
20240425,135800,51827903,1132,1132,1132,1132,0
20240425,135700,51827903,1132,1132,1132,1132,0
20240425,135600,51827903,1132,1132,1132,1132,0
20240425,135500,51827903,1132,1132,1132,1132,0
20240425,135400,51827903,1132,1132,1132,1132,0
20240425,135300,51827903,1132,1132,1132,1132,0
20240425,135200,51827903,1132,1132,1132,1132,0
20240425,135100,51827903,1132,1132,1132,1132,0
20240425,135000,51827903,1132,1132,1132,1132,0
20240425,134900,51827903,1132,1132,1132,1132,0
20240425,134800,51827903,1132,1132,1132,1132,0
20240425,134700,51827903,1132,1132,1132,1132,0
20240425,134600,51827903,1132,1132,1132,1132,0
20240425,134500,51827903,1132,1132,1132,1132,0
20240425,134400,51827903,1132,1132,1132,1132,0
20240425,134300,51827903,1132,1132,1132,1132,0
20240425,134200,51827903,1132,1132,1132,1132,90
20240425,134100,51726023,1135,1135,1135,1135,0
20240425,134000,51726023,1135,1135,1135,1135,0
20240425,133900,51726023,1135,1135,1135,1135,0
20240425,133800,51726023,1135,1135,1135,1135,0
20240425,133700,51726023,1135,1135,1135,1135,0
20240425,133600,51726023,1135,1135,1135,1135,1
20240425,133500,51724888,1132,1132,1132,1132,0
20240425,133400,51724888,1132,1132,1132,1132,0
20240425,133300,51724888,1132,1132,1132,1132,0
20240425,133200,51724888,1132,1132,1132,1132,0
20240425,133100,51724888,1132,1132,1132,1132,0
20240425,133000,51724888,1132,1132,1132,1132,0
20240425,132900,51724888,1132,1132,1132,1132,0
20240425,132800,51724888,1132,1132,1132,1132,0
20240425,132700,51724888,1132,1132,1132,1132,0
20240425,132600,51724888,1132,1132,1132,1132,0
20240425,132500,51724888,1132,1132,1132,1132,0
20240425,132400,51724888,1132,1132,1132,1132,0
20240425,132300,51724888,1132,1132,1132,1132,0
20240425,132200,51724888,1132,1132,1132,1132,310
20240425,132100,51373968,1132,1133,1133,1132,100
20240425,132000,51260754,1133,1133,1133,1133,0
20240425,131900,51260754,1133,1133,1133,1133,0
20240425,131800,51260754,1133,1133,1133,1133,0
20240425,131700,51260754,1133,1133,1133,1133,0
20240425,131600,51260754,1133,1133,1133,1133,0
20240425,131500,51260754,1133,1133,1133,1133,0
20240425,131400,51260754,1133,1133,1133,1133,0
20240425,131300,51260754,1133,1133,1133,1133,0
20240425,131200,51260754,1133,1134,1134,1133,251
20240425,131100,50976317,1135,1135,1135,1135,0
20240425,131000,50976317,1135,1135,1135,1135,0
20240425,130900,50976317,1135,1135,1135,1135,0
20240425,130800,50976317,1135,1135,1135,1135,0
20240425,130700,50976317,1135,1135,1135,1135,0
20240425,130600,50976317,1135,1135,1135,1135,1
20240425,130500,50975182,1134,1134,1134,1134,0
20240425,130400,50975182,1134,1134,1134,1134,0
20240425,130300,50975182,1134,1134,1134,1134,0
20240425,130200,50975182,1134,1134,1134,1134,0
20240425,130100,50975182,1134,1134,1134,1134,0
20240425,130000,50975182,1134,1134,1134,1134,0
20240425,125900,50975182,1134,1134,1134,1134,0
20240425,125800,50975182,1134,1134,1134,1134,600
20240425,125700,50294782,1135,1135,1135,1135,0
20240425,125600,50294782,1135,1135,1135,1135,0
20240425,125500,50294782,1135,1135,1135,1135,0
20240425,125400,50294782,1135,1135,1135,1135,0
20240425,125300,50294782,1135,1135,1135,1135,0
20240425,125200,50294782,1135,1135,1135,1135,0
20240425,125100,50294782,1135,1135,1135,1135,0
20240425,125000,50294782,1135,1135,1135,1135,0
20240425,124900,50294782,1135,1135,1135,1135,0
20240425,124800,50294782,1135,1135,1135,1135,0
20240425,124700,50294782,1135,1135,1135,1135,1
20240425,124600,50293647,1135,1135,1135,1135,0
20240425,124500,50293647,1135,1135,1135,1135,0
20240425,124400,50293647,1135,1135,1135,1135,0
20240425,124300,50293647,1135,1135,1135,1135,0
20240425,124200,50293647,1135,1135,1135,1135,0
20240425,124100,50293647,1135,1135,1135,1135,0
20240425,124000,50293647,1135,1135,1135,1135,0
20240425,123900,50293647,1135,1135,1135,1135,0
20240425,123800,50293647,1135,1135,1135,1135,0
20240425,123700,50293647,1135,1135,1135,1135,638
20240425,123600,49569517,1137,1137,1137,1137,0
20240425,123500,49569517,1137,1137,1137,1137,0
20240425,123400,49569517,1137,1137,1137,1137,0
20240425,123300,49569517,1137,1137,1137,1137,0
20240425,123200,49569517,1137,1137,1137,1137,3
20240425,123100,49566106,1137,1137,1137,1137,0
20240425,123000,49566106,1137,1137,1137,1137,0
20240425,122900,49566106,1137,1137,1137,1137,0
20240425,122800,49566106,1137,1137,1137,1137,0
20240425,122700,49566106,1137,1137,1137,1137,16
20240425,122600,49547914,1138,1138,1138,1138,0
20240425,122500,49547914,1138,1138,1138,1138,0
20240425,122400,49547914,1138,1138,1138,1138,0
20240425,122300,49547914,1138,1138,1138,1138,0
20240425,122200,49547914,1138,1138,1138,1138,0
20240425,122100,49547914,1138,1138,1138,1138,0
20240425,122000,49547914,1138,1138,1138,1138,0
20240425,121900,49547914,1138,1138,1138,1138,0
20240425,121800,49547914,1138,1138,1138,1138,27
20240425,121700,49517188,1138,1138,1138,1138,0
20240425,121600,49517188,1138,1138,1138,1138,0
20240425,121500,49517188,1138,1138,1138,1138,0
20240425,121400,49517188,1138,1136,1138,1136,3
20240425,121300,49513778,1139,1139,1139,1139,0
20240425,121200,49513778,1139,1137,1139,1137,3
20240425,121100,49510364,1138,1138,1138,1138,1
20240425,121000,49509226,1139,1139,1139,1139,1
20240425,120900,49508087,1140,1134,1140,1134,13469
20240425,120800,34167137,1130,1130,1130,1130,0
20240425,120700,34167137,1130,1130,1130,1130,0
20240425,120600,34167137,1130,1130,1130,1130,0
20240425,120500,34167137,1130,1130,1130,1130,850
20240425,120400,33206637,1134,1134,1134,1134,0
20240425,120300,33206637,1134,1134,1134,1134,0
20240425,120200,33206637,1134,1134,1134,1134,0
20240425,120100,33206637,1134,1134,1134,1134,0
20240425,120000,33206637,1134,1134,1134,1134,0
20240425,115900,33206637,1134,1134,1134,1134,0
20240425,115800,33206637,1134,1134,1134,1134,0
20240425,115700,33206637,1134,1134,1134,1134,0
20240425,115600,33206637,1134,1134,1134,1134,0
20240425,115500,33206637,1134,1134,1134,1134,0
20240425,115400,33206637,1134,1134,1134,1134,0
20240425,115300,33206637,1134,1134,1134,1134,0
20240425,115200,33206637,1134,1134,1134,1134,0
20240425,115100,33206637,1134,1134,1134,1134,0
20240425,115000,33206637,1134,1134,1134,1134,0
20240425,114900,33206637,1134,1134,1134,1134,0
20240425,114800,33206637,1134,1134,1134,1134,0
20240425,114700,33206637,1134,1134,1134,1134,0
20240425,114600,33206637,1134,1134,1134,1134,0
20240425,114500,33206637,1134,1134,1134,1134,1
20240425,114400,33205503,1134,1133,1134,1129,87
20240425,114300,33107265,1134,1134,1134,1134,0
20240425,114200,33107265,1134,1130,1134,1130,35
20240425,114100,33067711,1130,1130,1130,1130,0
20240425,114000,33067711,1130,1130,1130,1130,0
20240425,113900,33067711,1130,1130,1130,1130,0
20240425,113800,33067711,1130,1130,1130,1130,653
20240425,113700,32329821,1130,1130,1130,1130,1590
20240425,113600,30533121,1130,1130,1130,1130,18
20240425,113500,30512781,1130,1130,1130,1130,0
20240425,113400,30512781,1130,1130,1130,1130,0
20240425,113300,30512781,1130,1130,1130,1130,0
20240425,113200,30512781,1130,1130,1130,1130,0
20240425,113100,30512781,1130,1130,1130,1130,0
20240425,113000,30512781,1130,1130,1130,1130,0
20240425,112900,30512781,1130,1130,1130,1130,0
20240425,112800,30512781,1130,1130,1130,1130,0
20240425,112700,30512781,1130,1130,1130,1130,0
20240425,112600,30512781,1130,1130,1130,1130,0
20240425,112500,30512781,1130,1130,1130,1130,0
20240425,112400,30512781,1130,1130,1130,1130,500
20240425,112300,29947781,1134,1134,1134,1134,0
20240425,112200,29947781,1134,1134,1134,1134,0
20240425,112100,29947781,1134,1134,1134,1134,0
20240425,112000,29947781,1134,1134,1134,1134,0
20240425,111900,29947781,1134,1134,1134,1134,0
20240425,111800,29947781,1134,1134,1134,1134,0
20240425,111700,29947781,1134,1134,1134,1134,0
20240425,111600,29947781,1134,1134,1134,1134,0
20240425,111500,29947781,1134,1134,1134,1134,0
20240425,111400,29947781,1134,1134,1134,1134,0
20240425,111300,29947781,1134,1134,1134,1134,0
20240425,111200,29947781,1134,1134,1134,1134,0
20240425,111100,29947781,1134,1134,1134,1134,0
20240425,111000,29947781,1134,1134,1134,1134,1
20240425,110900,29946647,1130,1130,1130,1130,0
20240425,110800,29946647,1130,1130,1130,1130,87
20240425,110700,29848337,1130,1133,1133,1130,3000
20240425,110600,26455012,1134,1134,1134,1134,0
20240425,110500,26455012,1134,1134,1134,1134,0
20240425,110400,26455012,1134,1134,1134,1134,5
20240425,110300,26449342,1134,1134,1134,1134,0
20240425,110200,26449342,1134,1134,1134,1134,0
20240425,110100,26449342,1134,1134,1134,1134,0
20240425,110000,26449342,1134,1134,1134,1134,0
20240425,105900,26449342,1134,1134,1134,1134,1
20240425,105800,26448208,1134,1134,1134,1134,9
20240425,105700,26438002,1134,1134,1134,1134,0
20240425,105600,26438002,1134,1134,1134,1134,0
20240425,105500,26438002,1134,1134,1134,1134,0
20240425,105400,26438002,1134,1134,1134,1134,2
20240425,105300,26435734,1134,1134,1134,1134,0
20240425,105200,26435734,1134,1134,1134,1134,0
20240425,105100,26435734,1134,1134,1134,1134,120
20240425,105000,26299654,1134,1134,1134,1134,0
20240425,104900,26299654,1134,1134,1134,1134,0
20240425,104800,26299654,1134,1134,1134,1134,0
20240425,104700,26299654,1134,1134,1134,1134,0
20240425,104600,26299654,1134,1134,1134,1134,0
20240425,104500,26299654,1134,1134,1134,1134,5
20240425,104400,26293984,1134,1134,1134,1134,1
20240425,104300,26292850,1130,1130,1130,1130,0
20240425,104200,26292850,1130,1130,1130,1130,0
20240425,104100,26292850,1130,1131,1131,1130,4500
20240425,104000,21207796,1134,1134,1134,1134,0
20240425,103900,21207796,1134,1134,1134,1134,0
20240425,103800,21207796,1134,1134,1134,1134,0
20240425,103700,21207796,1134,1134,1134,1134,1
20240425,103600,21206662,1130,1130,1130,1130,1
20240425,103500,21205532,1130,1130,1130,1130,0
20240425,103400,21205532,1130,1130,1130,1130,0
20240425,103300,21205532,1130,1130,1130,1130,0
20240425,103200,21205532,1130,1130,1130,1130,0
20240425,103100,21205532,1130,1130,1130,1130,0
20240425,103000,21205532,1130,1130,1130,1130,0
20240425,102900,21205532,1130,1130,1130,1130,100
20240425,102800,21092532,1130,1130,1130,1130,0
20240425,102700,21092532,1130,1129,1130,1129,1232
20240425,102600,19700373,1130,1130,1130,1130,0
20240425,102500,19700373,1130,1130,1130,1130,0
20240425,102400,19700373,1130,1130,1130,1130,100
20240425,102300,19587373,1130,1132,1132,1129,3688
20240425,102200,15419898,1134,1133,1134,1133,14
20240425,102100,15404030,1135,1135,1135,1135,0
20240425,102000,15404030,1135,1135,1135,1135,0
20240425,101900,15404030,1135,1135,1135,1135,0
20240425,101800,15404030,1135,1135,1135,1135,0
20240425,101700,15404030,1135,1135,1135,1135,0
20240425,101600,15404030,1135,1135,1135,1135,0
20240425,101500,15404030,1135,1135,1135,1135,0
20240425,101400,15404030,1135,1135,1135,1135,0
20240425,101300,15404030,1135,1134,1135,1131,2105
20240425,101200,13022803,1135,1135,1135,1135,0
20240425,101100,13022803,1135,1135,1135,1135,13
20240425,101000,13008048,1135,1135,1135,1135,1
20240425,100900,13006913,1135,1135,1135,1135,0
20240425,100800,13006913,1135,1135,1135,1135,881
20240425,100700,12006978,1135,1135,1135,1135,0
20240425,100600,12006978,1135,1135,1135,1135,0
20240425,100500,12006978,1135,1135,1135,1135,1
20240425,100400,12005843,1135,1135,1135,1135,0
20240425,100300,12005843,1135,1135,1135,1135,0
20240425,100200,12005843,1135,1135,1135,1135,0
20240425,100100,12005843,1135,1135,1135,1135,1
20240425,100000,12004708,1135,1135,1135,1135,89
20240425,095900,11903693,1135,1135,1135,1135,0
20240425,095800,11903693,1135,1135,1135,1135,0
20240425,095700,11903693,1135,1135,1135,1135,14
20240425,095600,11887803,1135,1135,1135,1135,1003
20240425,095500,10749398,1135,1135,1135,1135,1
20240425,095400,10748263,1130,1132,1132,1130,200
20240425,095300,10522231,1132,1133,1133,1132,3347
20240425,095200,6730991,1133,1133,1133,1133,100
20240425,095100,6617691,1134,1134,1134,1134,0
20240425,095000,6617691,1134,1134,1134,1134,300
20240425,094900,6277491,1134,1134,1134,1134,100
20240425,094800,6164091,1135,1135,1135,1135,0
20240425,094700,6164091,1135,1135,1135,1135,3
20240425,094600,6160686,1136,1136,1136,1136,0
20240425,094500,6160686,1136,1136,1136,1136,0
20240425,094400,6160686,1136,1136,1136,1136,0
20240425,094300,6160686,1136,1136,1136,1136,0
20240425,094200,6160686,1136,1136,1136,1136,0
20240425,094100,6160686,1136,1136,1136,1136,0
20240425,094000,6160686,1136,1136,1136,1136,0
20240425,093900,6160686,1136,1136,1136,1136,0
20240425,093800,6160686,1136,1136,1136,1136,0
20240425,093700,6160686,1136,1136,1136,1136,0
20240425,093600,6160686,1136,1136,1136,1136,0
20240425,093500,6160686,1136,1136,1136,1136,0
20240425,093400,6160686,1136,1136,1136,1136,1
20240425,093300,6159550,1133,1135,1135,1133,850
20240425,093200,5196148,1136,1136,1136,1136,0
20240425,093100,5196148,1136,1136,1136,1136,2
20240425,093000,5193876,1136,1136,1136,1136,0
20240425,092900,5193876,1136,1136,1136,1136,3
20240425,092800,5190468,1136,1136,1136,1136,36
20240425,092700,5149572,1136,1136,1136,1136,0
20240425,092600,5149572,1136,1135,1136,1135,418
20240425,092500,4674946,1135,1135,1135,1135,40
20240425,092400,4629546,1135,1135,1135,1135,18
20240425,092300,4609116,1136,1136,1136,1136,38
20240425,092200,4565948,1136,1136,1136,1134,42
20240425,092100,4518246,1136,1136,1136,1136,0
20240425,092000,4518246,1136,1136,1136,1136,0
20240425,091900,4518246,1136,1136,1136,1136,0
20240425,091800,4518246,1136,1136,1136,1136,0
20240425,091700,4518246,1136,1136,1136,1136,101
20240425,091600,4403510,1135,1134,1135,1134,1000
20240425,091500,3268731,1135,1135,1135,1135,0
20240425,091400,3268731,1135,1135,1135,1135,0
20240425,091300,3268731,1135,1135,1135,1135,0
20240425,091200,3268731,1135,1135,1135,1135,10
20240425,091100,3257381,1136,1136,1136,1136,0
20240425,091000,3257381,1136,1136,1136,1136,1
20240425,090900,3256245,1133,1133,1133,1133,316
20240425,090800,2898217,1137,1137,1137,1137,0
20240425,090700,2898217,1137,1137,1137,1137,0
20240425,090600,2898217,1137,1136,1137,1136,28
20240425,090500,2866408,1135,1135,1135,1135,1105
20240425,090400,1612233,1136,1135,1136,1135,1000
20240425,090300,476502,1136,1136,1136,1136,88
20240425,090200,376534,1136,1136,1136,1136,20
20240425,090100,353814,1136,1135,1136,1135,15
20240425,090000,336788,1133,1134,1134,1133,297