KissMeData/060560/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,193900,68521387,1110,1110,1110,1110,1636
20240612,193800,68521387,1110,1110,1110,1110,0
20240612,193700,68521387,1110,1110,1110,1110,0
20240612,193600,68521387,1110,1110,1110,1110,0
20240612,193500,68521387,1110,1110,1110,1110,0
20240612,193400,68521387,1110,1110,1110,1110,0
20240612,193300,68521387,1110,1110,1110,1110,0
20240612,193200,68521387,1110,1110,1110,1110,0
20240612,193100,68521387,1110,1110,1110,1110,0
20240612,193000,68521387,1110,1110,1110,1110,0
20240612,192900,68521387,1110,1110,1110,1110,0
20240612,192800,68521387,1110,1110,1110,1110,0
20240612,192700,68521387,1110,1110,1110,1110,0
20240612,192600,68521387,1110,1110,1110,1110,0
20240612,192500,68521387,1110,1110,1110,1110,0
20240612,192400,68521387,1110,1110,1110,1110,0
20240612,192300,68521387,1110,1110,1110,1110,0
20240612,192200,68521387,1110,1110,1110,1110,0
20240612,192100,68521387,1110,1110,1110,1110,0
20240612,192000,68521387,1110,1110,1110,1110,0
20240612,191900,68521387,1110,1110,1110,1110,0
20240612,191800,68521387,1110,1110,1110,1110,0
20240612,191700,68521387,1110,1110,1110,1110,0
20240612,191600,68521387,1110,1110,1110,1110,0
20240612,191500,68521387,1110,1110,1110,1110,0
20240612,191400,68521387,1110,1110,1110,1110,0
20240612,191300,68521387,1110,1110,1110,1110,0
20240612,191200,68521387,1110,1110,1110,1110,0
20240612,191100,68521387,1110,1110,1110,1110,0
20240612,191000,68521387,1110,1110,1110,1110,0
20240612,190900,68521387,1110,1110,1110,1110,1636
20240612,190800,68521387,1110,1110,1110,1110,0
20240612,190700,68521387,1110,1110,1110,1110,0
20240612,190600,68521387,1110,1110,1110,1110,0
20240612,190500,68521387,1110,1110,1110,1110,0
20240612,190400,68521387,1110,1110,1110,1110,0
20240612,190300,68521387,1110,1110,1110,1110,0
20240612,190200,68521387,1110,1110,1110,1110,0
20240612,190100,68521387,1110,1110,1110,1110,0
20240612,190000,68521387,1110,1110,1110,1110,0
20240612,185900,68521387,1110,1110,1110,1110,0
20240612,185800,68521387,1110,1110,1110,1110,0
20240612,185700,68521387,1110,1110,1110,1110,0
20240612,185600,68521387,1110,1110,1110,1110,0
20240612,185500,68521387,1110,1110,1110,1110,0
20240612,185400,68521387,1110,1110,1110,1110,0
20240612,185300,68521387,1110,1110,1110,1110,0
20240612,185200,68521387,1110,1110,1110,1110,0
20240612,185100,68521387,1110,1110,1110,1110,0
20240612,185000,68521387,1110,1110,1110,1110,0
20240612,184900,68521387,1110,1110,1110,1110,0
20240612,184800,68521387,1110,1110,1110,1110,0
20240612,184700,68521387,1110,1110,1110,1110,0
20240612,184600,68521387,1110,1110,1110,1110,0
20240612,184500,68521387,1110,1110,1110,1110,0
20240612,184400,68521387,1110,1110,1110,1110,0
20240612,184300,68521387,1110,1110,1110,1110,0
20240612,184200,68521387,1110,1110,1110,1110,0
20240612,184100,68521387,1110,1110,1110,1110,0
20240612,184000,68521387,1110,1110,1110,1110,0
20240612,183900,68521387,1110,1110,1110,1110,1636
20240612,183800,68521387,1110,1110,1110,1110,0
20240612,183700,68521387,1110,1110,1110,1110,0
20240612,183600,68521387,1110,1110,1110,1110,0
20240612,183500,68521387,1110,1110,1110,1110,0
20240612,183400,68521387,1110,1110,1110,1110,0
20240612,183300,68521387,1110,1110,1110,1110,0
20240612,183200,68521387,1110,1110,1110,1110,0
20240612,183100,68521387,1110,1110,1110,1110,0
20240612,183000,68521387,1110,1110,1110,1110,0
20240612,182900,68521387,1110,1110,1110,1110,0
20240612,182800,68521387,1110,1110,1110,1110,0
20240612,182700,68521387,1110,1110,1110,1110,0
20240612,182600,68521387,1110,1110,1110,1110,0
20240612,182500,68521387,1110,1110,1110,1110,0
20240612,182400,68521387,1110,1110,1110,1110,0
20240612,182300,68521387,1110,1110,1110,1110,0
20240612,182200,68521387,1110,1110,1110,1110,0
20240612,182100,68521387,1110,1110,1110,1110,0
20240612,182000,68521387,1110,1110,1110,1110,0
20240612,181900,68521387,1110,1110,1110,1110,0
20240612,181800,68521387,1110,1110,1110,1110,0
20240612,181700,68521387,1110,1110,1110,1110,0
20240612,181600,68521387,1110,1110,1110,1110,0
20240612,181500,68521387,1110,1110,1110,1110,0
20240612,181400,68521387,1110,1110,1110,1110,0
20240612,181300,68521387,1110,1110,1110,1110,0
20240612,181200,68521387,1110,1110,1110,1110,0
20240612,181100,68521387,1110,1110,1110,1110,0
20240612,181000,68521387,1110,1110,1110,1110,0
20240612,180900,68521387,1110,1110,1110,1110,1636
20240612,180800,68521387,1110,1110,1110,1110,0
20240612,180700,68521387,1110,1110,1110,1110,0
20240612,180600,68521387,1110,1110,1110,1110,0
20240612,180500,68521387,1110,1110,1110,1110,0
20240612,180400,68521387,1110,1110,1110,1110,0
20240612,180300,68521387,1110,1110,1110,1110,0
20240612,180200,68521387,1110,1110,1110,1110,0
20240612,180100,68521387,1110,1110,1110,1110,0
20240612,180000,68521387,1110,1110,1110,1110,0
20240612,175900,68521387,1110,1110,1110,1110,0
20240612,175800,68521387,1110,1110,1110,1110,0
20240612,175700,68521387,1110,1110,1110,1110,0
20240612,175600,68521387,1110,1110,1110,1110,0
20240612,175500,68521387,1110,1110,1110,1110,0
20240612,175400,68521387,1110,1110,1110,1110,0
20240612,175300,68521387,1110,1110,1110,1110,0
20240612,175200,68521387,1110,1110,1110,1110,0
20240612,175100,68521387,1110,1110,1110,1110,0
20240612,175000,68521387,1110,1110,1110,1110,0
20240612,174900,68521387,1110,1110,1110,1110,0
20240612,174800,68521387,1110,1110,1110,1110,0
20240612,174700,68521387,1110,1110,1110,1110,0
20240612,174600,68521387,1110,1110,1110,1110,0
20240612,174500,68521387,1110,1110,1110,1110,0
20240612,174400,68521387,1110,1110,1110,1110,0
20240612,174300,68521387,1110,1110,1110,1110,0
20240612,174200,68521387,1110,1110,1110,1110,0
20240612,174100,68521387,1110,1110,1110,1110,0
20240612,174000,68521387,1110,1110,1110,1110,0
20240612,173900,68521387,1110,1110,1110,1110,1636
20240612,173800,68521387,1110,1110,1110,1110,0
20240612,173700,68521387,1110,1110,1110,1110,0
20240612,173600,68521387,1110,1110,1110,1110,0
20240612,173500,68521387,1110,1110,1110,1110,0
20240612,173400,68521387,1110,1110,1110,1110,0
20240612,173300,68521387,1110,1110,1110,1110,0
20240612,173200,68521387,1110,1110,1110,1110,0
20240612,173100,68521387,1110,1110,1110,1110,0
20240612,173000,68521387,1110,1110,1110,1110,0
20240612,172900,68521387,1110,1110,1110,1110,0
20240612,172800,68521387,1110,1110,1110,1110,0
20240612,172700,68521387,1110,1110,1110,1110,0
20240612,172600,68521387,1110,1110,1110,1110,0
20240612,172500,68521387,1110,1110,1110,1110,0
20240612,172400,68521387,1110,1110,1110,1110,0
20240612,172300,68521387,1110,1110,1110,1110,0
20240612,172200,68521387,1110,1110,1110,1110,0
20240612,172100,68521387,1110,1110,1110,1110,0
20240612,172000,68521387,1110,1110,1110,1110,0
20240612,171900,68521387,1110,1110,1110,1110,0
20240612,171800,68521387,1110,1110,1110,1110,0
20240612,171700,68521387,1110,1110,1110,1110,0
20240612,171600,68521387,1110,1110,1110,1110,0
20240612,171500,68521387,1110,1110,1110,1110,0
20240612,171400,68521387,1110,1110,1110,1110,0
20240612,171300,68521387,1110,1110,1110,1110,0
20240612,171200,68521387,1110,1110,1110,1110,0
20240612,171100,68521387,1110,1110,1110,1110,0
20240612,171000,68521387,1110,1110,1110,1110,0
20240612,170900,68521387,1110,1110,1110,1110,1636
20240612,170800,68521387,1110,1110,1110,1110,0
20240612,170700,68521387,1110,1110,1110,1110,0
20240612,170600,68521387,1110,1110,1110,1110,0
20240612,170500,68521387,1110,1110,1110,1110,0
20240612,170400,68521387,1110,1110,1110,1110,0
20240612,170300,68521387,1110,1110,1110,1110,0
20240612,170200,68521387,1110,1110,1110,1110,0
20240612,170100,68521387,1110,1110,1110,1110,0
20240612,170000,68521387,1110,1110,1110,1110,0
20240612,165900,68521387,1110,1110,1110,1110,0
20240612,165800,68521387,1110,1110,1110,1110,0
20240612,165700,68521387,1110,1110,1110,1110,0
20240612,165600,68521387,1110,1110,1110,1110,0
20240612,165500,68521387,1110,1110,1110,1110,0
20240612,165400,68521387,1110,1110,1110,1110,0
20240612,165300,68521387,1110,1110,1110,1110,0
20240612,165200,68521387,1110,1110,1110,1110,0
20240612,165100,68521387,1110,1110,1110,1110,0
20240612,165000,68521387,1110,1110,1110,1110,0
20240612,164900,68521387,1110,1110,1110,1110,0
20240612,164800,68521387,1110,1110,1110,1110,0
20240612,164700,68521387,1110,1110,1110,1110,0
20240612,164600,68521387,1110,1110,1110,1110,0
20240612,164500,68521387,1110,1110,1110,1110,0
20240612,164400,68521387,1110,1110,1110,1110,0
20240612,164300,68521387,1110,1110,1110,1110,0
20240612,164200,68521387,1110,1110,1110,1110,0
20240612,164100,68521387,1110,1110,1110,1110,0
20240612,164000,68521387,1110,1110,1110,1110,0
20240612,163900,68521387,1110,1110,1110,1110,1636
20240612,163800,68521387,1110,1110,1110,1110,0
20240612,163700,68521387,1110,1110,1110,1110,0
20240612,163600,68521387,1110,1110,1110,1110,0
20240612,163500,68521387,1110,1110,1110,1110,0
20240612,163400,68521387,1110,1110,1110,1110,0
20240612,163300,68521387,1110,1110,1110,1110,0
20240612,163200,68521387,1110,1110,1110,1110,0
20240612,163100,68521387,1110,1110,1110,1110,0
20240612,163000,68521387,1110,1110,1110,1110,0
20240612,162900,68521387,1110,1110,1110,1110,0
20240612,162800,68521387,1110,1110,1110,1110,0
20240612,162700,68521387,1110,1110,1110,1110,0
20240612,162600,68521387,1110,1110,1110,1110,0
20240612,162500,68521387,1110,1110,1110,1110,0
20240612,162400,68521387,1110,1110,1110,1110,0
20240612,162300,68521387,1110,1110,1110,1110,0
20240612,162200,68521387,1110,1110,1110,1110,0
20240612,162100,68521387,1110,1110,1110,1110,0
20240612,162000,68521387,1110,1110,1110,1110,0
20240612,161900,68521387,1110,1110,1110,1110,0
20240612,161800,68521387,1110,1110,1110,1110,0
20240612,161700,68521387,1110,1110,1110,1110,0
20240612,161600,68521387,1110,1110,1110,1110,0
20240612,161500,68521387,1110,1110,1110,1110,0
20240612,161400,68521387,1110,1110,1110,1110,0
20240612,161300,68521387,1110,1110,1110,1110,0
20240612,161200,68521387,1110,1110,1110,1110,0
20240612,161100,68521387,1110,1110,1110,1110,0
20240612,161000,68521387,1110,1110,1110,1110,0
20240612,160900,68521387,1110,1110,1110,1110,1636
20240612,160800,68521387,1110,1110,1110,1110,0
20240612,160700,68521387,1110,1110,1110,1110,0
20240612,160600,68521387,1110,1110,1110,1110,0
20240612,160500,68521387,1110,1110,1110,1110,0
20240612,160400,68521387,1110,1110,1110,1110,0
20240612,160300,68521387,1110,1110,1110,1110,0
20240612,160200,68521387,1110,1110,1110,1110,0
20240612,160100,68521387,1110,1110,1110,1110,0
20240612,160000,68521387,1110,1110,1110,1110,0
20240612,155900,68521387,1110,1110,1110,1110,0
20240612,155800,68521387,1110,1110,1110,1110,0
20240612,155700,68521387,1110,1110,1110,1110,0
20240612,155600,68521387,1110,1110,1110,1110,0
20240612,155500,68521387,1110,1110,1110,1110,0
20240612,155400,68521387,1110,1110,1110,1110,0
20240612,155300,68521387,1110,1110,1110,1110,0
20240612,155200,68521387,1110,1110,1110,1110,0
20240612,155100,68521387,1110,1110,1110,1110,0
20240612,155000,68521387,1110,1110,1110,1110,0
20240612,154900,68521387,1110,1110,1110,1110,0
20240612,154800,68521387,1110,1110,1110,1110,0
20240612,154700,68521387,1110,1110,1110,1110,0
20240612,154600,68521387,1110,1110,1110,1110,0
20240612,154500,68521387,1110,1110,1110,1110,0
20240612,154400,68521387,1110,1110,1110,1110,0
20240612,154300,68521387,1110,1110,1110,1110,0
20240612,154200,68521387,1110,1110,1110,1110,0
20240612,154100,68521387,1110,1110,1110,1110,0
20240612,154000,68521387,1110,1110,1110,1110,0
20240612,153900,68521387,1110,1110,1110,1110,1636
20240612,153800,68521387,1110,1110,1110,1110,0
20240612,153700,68521387,1110,1110,1110,1110,0
20240612,153600,68521387,1110,1110,1110,1110,0
20240612,153500,68521387,1110,1110,1110,1110,0
20240612,153400,68521387,1110,1110,1110,1110,0
20240612,153300,68521387,1110,1110,1110,1110,0
20240612,153200,68521387,1110,1110,1110,1110,0
20240612,153100,68521387,1110,1110,1110,1110,0
20240612,153000,68521387,1110,1110,1110,1110,1636
20240612,152900,66705427,1110,1110,1110,1110,0
20240612,152800,66705427,1110,1110,1110,1110,0
20240612,152700,66705427,1110,1110,1110,1110,0
20240612,152600,66705427,1110,1110,1110,1110,0
20240612,152500,66705427,1110,1110,1110,1110,0
20240612,152400,66705427,1110,1110,1110,1110,0
20240612,152300,66705427,1110,1110,1110,1110,0
20240612,152200,66705427,1110,1110,1110,1110,0
20240612,152100,66705427,1110,1110,1110,1110,0
20240612,152000,66705427,1110,1110,1110,1110,0
20240612,151900,66705427,1110,1108,1110,1106,1999
20240612,151800,64493417,1110,1110,1110,1110,0
20240612,151700,64493417,1110,1110,1110,1110,0
20240612,151600,64493417,1110,1110,1110,1110,0
20240612,151500,64493417,1110,1110,1110,1110,0
20240612,151400,64493417,1110,1110,1110,1110,0
20240612,151300,64493417,1110,1110,1110,1110,0
20240612,151200,64493417,1110,1109,1110,1109,1882
20240612,151100,62406277,1109,1109,1109,1109,1
20240612,151000,62405168,1109,1109,1109,1109,0
20240612,150900,62405168,1109,1109,1109,1109,6
20240612,150800,62398514,1109,1108,1109,1108,1968
20240612,150700,60217770,1108,1108,1108,1108,1280
20240612,150600,58799530,1108,1108,1108,1108,285
20240612,150500,58483750,1108,1108,1108,1108,208
20240612,150400,58253286,1108,1108,1108,1108,0
20240612,150300,58253286,1108,1108,1108,1108,0
20240612,150200,58253286,1108,1108,1108,1108,0
20240612,150100,58253286,1108,1108,1108,1108,3
20240612,150000,58249962,1108,1108,1108,1108,1
20240612,145900,58248854,1108,1108,1108,1108,0
20240612,145800,58248854,1108,1108,1108,1108,0
20240612,145700,58248854,1108,1108,1108,1108,0
20240612,145600,58248854,1108,1108,1108,1108,0
20240612,145500,58248854,1108,1108,1108,1108,0
20240612,145400,58248854,1108,1108,1108,1108,0
20240612,145300,58248854,1108,1107,1108,1107,180
20240612,145200,58049592,1106,1106,1106,1106,0
20240612,145100,58049592,1106,1106,1106,1106,9
20240612,145000,58039638,1107,1107,1107,1107,185
20240612,144900,57834843,1108,1108,1108,1108,0
20240612,144800,57834843,1108,1108,1108,1108,0
20240612,144700,57834843,1108,1108,1108,1108,15
20240612,144600,57818223,1107,1107,1107,1107,300
20240612,144500,57486123,1108,1108,1108,1108,0
20240612,144400,57486123,1108,1108,1108,1108,0
20240612,144300,57486123,1108,1108,1108,1108,4
20240612,144200,57481691,1108,1108,1108,1108,0
20240612,144100,57481691,1108,1108,1108,1108,0
20240612,144000,57481691,1108,1108,1108,1108,0
20240612,143900,57481691,1108,1108,1108,1108,0
20240612,143800,57481691,1108,1107,1108,1107,102
20240612,143700,57368775,1107,1107,1107,1107,100
20240612,143600,57258075,1108,1108,1108,1108,0
20240612,143500,57258075,1108,1107,1108,1107,502
20240612,143400,56702359,1108,1108,1108,1108,0
20240612,143300,56702359,1108,1108,1108,1108,30
20240612,143200,56669119,1108,1108,1108,1108,0
20240612,143100,56669119,1108,1108,1108,1108,0
20240612,143000,56669119,1108,1108,1108,1108,2
20240612,142900,56666903,1108,1108,1108,1108,51
20240612,142800,56610395,1107,1107,1107,1107,0
20240612,142700,56610395,1107,1107,1107,1107,0
20240612,142600,56610395,1107,1107,1107,1107,0
20240612,142500,56610395,1107,1107,1107,1107,320
20240612,142400,56256155,1109,1109,1109,1109,0
20240612,142300,56256155,1109,1109,1109,1109,0
20240612,142200,56256155,1109,1109,1109,1109,0
20240612,142100,56256155,1109,1109,1109,1109,0
20240612,142000,56256155,1109,1108,1109,1108,959
20240612,141900,55193581,1108,1108,1108,1108,0
20240612,141800,55193581,1108,1108,1108,1108,0
20240612,141700,55193581,1108,1108,1108,1108,41
20240612,141600,55148153,1108,1108,1108,1108,0
20240612,141500,55148153,1108,1108,1108,1108,0
20240612,141400,55148153,1108,1108,1108,1108,1
20240612,141300,55147045,1108,1108,1108,1108,405
20240612,141200,54698305,1108,1108,1108,1108,112
20240612,141100,54574209,1108,1108,1108,1108,111
20240612,141000,54451221,1108,1108,1108,1108,0
20240612,140900,54451221,1108,1108,1108,1108,0
20240612,140800,54451221,1108,1108,1108,1108,0
20240612,140700,54451221,1108,1108,1108,1108,0
20240612,140600,54451221,1108,1108,1108,1108,3
20240612,140500,54447897,1108,1108,1108,1108,86
20240612,140400,54352609,1108,1108,1108,1108,0
20240612,140300,54352609,1108,1108,1108,1108,0
20240612,140200,54352609,1108,1108,1108,1108,107
20240612,140100,54234053,1108,1107,1108,1107,1991
20240612,140000,52029959,1107,1107,1107,1107,0
20240612,135900,52029959,1107,1107,1107,1107,0
20240612,135800,52029959,1107,1106,1107,1106,701
20240612,135700,51254652,1107,1107,1107,1107,28
20240612,135600,51223656,1107,1107,1107,1107,1
20240612,135500,51222549,1107,1107,1107,1107,1
20240612,135400,51221442,1107,1107,1107,1107,0
20240612,135300,51221442,1107,1107,1107,1107,0
20240612,135200,51221442,1107,1107,1107,1107,0
20240612,135100,51221442,1107,1107,1107,1107,501
20240612,135000,50666835,1107,1107,1107,1107,0
20240612,134900,50666835,1107,1107,1107,1107,0
20240612,134800,50666835,1107,1107,1107,1107,0
20240612,134700,50666835,1107,1107,1107,1107,0
20240612,134600,50666835,1107,1107,1107,1107,0
20240612,134500,50666835,1107,1107,1107,1107,201
20240612,134400,50444328,1107,1107,1107,1107,0
20240612,134300,50444328,1107,1107,1107,1107,1
20240612,134200,50443221,1107,1107,1107,1107,37
20240612,134100,50402262,1107,1107,1107,1107,2
20240612,134000,50400048,1107,1107,1107,1107,775
20240612,133900,49542123,1107,1107,1107,1107,455
20240612,133800,49038438,1107,1106,1107,1106,2
20240612,133700,49036225,1107,1107,1107,1107,1
20240612,133600,49035118,1107,1107,1107,1107,0
20240612,133500,49035118,1107,1107,1107,1107,0
20240612,133400,49035118,1107,1107,1107,1107,1
20240612,133300,49034011,1107,1107,1107,1107,0
20240612,133200,49034011,1107,1107,1107,1107,0
20240612,133100,49034011,1107,1107,1107,1107,0
20240612,133000,49034011,1107,1107,1107,1107,0
20240612,132900,49034011,1107,1107,1107,1107,0
20240612,132800,49034011,1107,1107,1107,1107,0
20240612,132700,49034011,1107,1107,1107,1107,0
20240612,132600,49034011,1107,1107,1107,1107,0
20240612,132500,49034011,1107,1107,1107,1107,0
20240612,132400,49034011,1107,1107,1107,1107,0
20240612,132300,49034011,1107,1107,1107,1107,0
20240612,132200,49034011,1107,1107,1107,1107,0
20240612,132100,49034011,1107,1107,1107,1107,0
20240612,132000,49034011,1107,1107,1107,1107,0
20240612,131900,49034011,1107,1107,1107,1107,904
20240612,131800,48033283,1107,1107,1107,1107,0
20240612,131700,48033283,1107,1107,1107,1107,0
20240612,131600,48033283,1107,1106,1107,1105,1465
20240612,131500,46414305,1107,1107,1107,1107,0
20240612,131400,46414305,1107,1107,1107,1107,0
20240612,131300,46414305,1107,1107,1107,1107,0
20240612,131200,46414305,1107,1107,1107,1107,0
20240612,131100,46414305,1107,1107,1107,1107,0
20240612,131000,46414305,1107,1107,1107,1107,0
20240612,130900,46414305,1107,1107,1107,1107,0
20240612,130800,46414305,1107,1107,1107,1107,0
20240612,130700,46414305,1107,1107,1107,1107,0
20240612,130600,46414305,1107,1107,1107,1107,0
20240612,130500,46414305,1107,1107,1107,1107,0
20240612,130400,46414305,1107,1107,1107,1107,0
20240612,130300,46414305,1107,1107,1107,1107,0
20240612,130200,46414305,1107,1107,1107,1107,0
20240612,130100,46414305,1107,1107,1107,1107,0
20240612,130000,46414305,1107,1107,1107,1107,0
20240612,125900,46414305,1107,1107,1107,1107,0
20240612,125800,46414305,1107,1107,1107,1107,0
20240612,125700,46414305,1107,1107,1107,1107,0
20240612,125600,46414305,1107,1107,1107,1107,94
20240612,125500,46310247,1107,1107,1107,1107,0
20240612,125400,46310247,1107,1107,1107,1107,0
20240612,125300,46310247,1107,1106,1107,1106,701
20240612,125200,45534940,1107,1107,1107,1107,0
20240612,125100,45534940,1107,1107,1107,1107,0
20240612,125000,45534940,1107,1107,1107,1107,1
20240612,124900,45533833,1105,1105,1105,1105,0
20240612,124800,45533833,1105,1105,1105,1105,0
20240612,124700,45533833,1105,1105,1105,1105,0
20240612,124600,45533833,1105,1105,1105,1105,30
20240612,124500,45500683,1107,1107,1107,1107,0
20240612,124400,45500683,1107,1107,1107,1107,0
20240612,124300,45500683,1107,1107,1107,1107,0
20240612,124200,45500683,1107,1107,1107,1107,0
20240612,124100,45500683,1107,1105,1107,1105,351
20240612,124000,45112826,1107,1107,1107,1107,0
20240612,123900,45112826,1107,1107,1107,1107,0
20240612,123800,45112826,1107,1107,1107,1107,0
20240612,123700,45112826,1107,1107,1107,1107,0
20240612,123600,45112826,1107,1107,1107,1107,0
20240612,123500,45112826,1107,1107,1107,1107,0
20240612,123400,45112826,1107,1107,1107,1107,0
20240612,123300,45112826,1107,1107,1107,1107,0
20240612,123200,45112826,1107,1107,1107,1107,1
20240612,123100,45111719,1105,1105,1105,1105,0
20240612,123000,45111719,1105,1105,1105,1105,0
20240612,122900,45111719,1105,1105,1105,1105,0
20240612,122800,45111719,1105,1105,1105,1105,6
20240612,122700,45105089,1107,1107,1107,1107,0
20240612,122600,45105089,1107,1107,1107,1107,0
20240612,122500,45105089,1107,1107,1107,1107,0
20240612,122400,45105089,1107,1106,1107,1106,250
20240612,122300,44828588,1106,1105,1107,1105,172
20240612,122200,44638375,1106,1106,1106,1106,0
20240612,122100,44638375,1106,1106,1106,1106,0
20240612,122000,44638375,1106,1106,1106,1106,53
20240612,121900,44579757,1107,1107,1107,1107,0
20240612,121800,44579757,1107,1107,1107,1107,0
20240612,121700,44579757,1107,1107,1107,1107,2
20240612,121600,44577543,1105,1105,1107,1105,109
20240612,121500,44456893,1105,1105,1105,1105,1602
20240612,121400,42686683,1106,1106,1106,1106,0
20240612,121300,42686683,1106,1106,1106,1106,20
20240612,121200,42664563,1106,1106,1106,1106,0
20240612,121100,42664563,1106,1106,1106,1106,177
20240612,121000,42468801,1107,1107,1107,1107,0
20240612,120900,42468801,1107,1107,1107,1107,0
20240612,120800,42468801,1107,1107,1107,1107,0
20240612,120700,42468801,1107,1107,1107,1107,0
20240612,120600,42468801,1107,1107,1107,1107,0
20240612,120500,42468801,1107,1107,1107,1107,0
20240612,120400,42468801,1107,1107,1107,1107,0
20240612,120300,42468801,1107,1107,1107,1107,0
20240612,120200,42468801,1107,1107,1107,1107,0
20240612,120100,42468801,1107,1107,1107,1107,0
20240612,120000,42468801,1107,1107,1107,1107,457
20240612,115900,41962902,1107,1107,1107,1107,1
20240612,115800,41961795,1107,1107,1107,1107,0
20240612,115700,41961795,1107,1107,1107,1107,0
20240612,115600,41961795,1107,1107,1107,1107,0
20240612,115500,41961795,1107,1107,1107,1107,1
20240612,115400,41960688,1105,1105,1105,1105,800
20240612,115300,41076688,1107,1107,1107,1107,0
20240612,115200,41076688,1107,1107,1107,1107,0
20240612,115100,41076688,1107,1107,1107,1107,0
20240612,115000,41076688,1107,1107,1107,1107,0
20240612,114900,41076688,1107,1107,1107,1107,0
20240612,114800,41076688,1107,1107,1107,1107,0
20240612,114700,41076688,1107,1107,1107,1107,0
20240612,114600,41076688,1107,1107,1107,1107,0
20240612,114500,41076688,1107,1107,1107,1107,0
20240612,114400,41076688,1107,1107,1107,1107,0
20240612,114300,41076688,1107,1107,1107,1107,0
20240612,114200,41076688,1107,1107,1107,1107,0
20240612,114100,41076688,1107,1107,1107,1107,0
20240612,114000,41076688,1107,1107,1107,1107,0
20240612,113900,41076688,1107,1107,1107,1107,1
20240612,113800,41075581,1106,1106,1106,1106,151
20240612,113700,40908575,1107,1107,1107,1107,0
20240612,113600,40908575,1107,1107,1107,1107,0
20240612,113500,40908575,1107,1107,1107,1107,1
20240612,113400,40907468,1107,1107,1107,1107,0
20240612,113300,40907468,1107,1107,1107,1107,0
20240612,113200,40907468,1107,1107,1107,1107,0
20240612,113100,40907468,1107,1107,1107,1107,0
20240612,113000,40907468,1107,1107,1107,1107,0
20240612,112900,40907468,1107,1107,1107,1105,1314
20240612,112800,39455296,1107,1107,1107,1107,0
20240612,112700,39455296,1107,1107,1107,1107,0
20240612,112600,39455296,1107,1107,1107,1107,1
20240612,112500,39454189,1106,1107,1107,1106,1554
20240612,112400,37735461,1107,1107,1107,1107,0
20240612,112300,37735461,1107,1107,1107,1107,0
20240612,112200,37735461,1107,1107,1107,1107,1
20240612,112100,37734354,1108,1107,1108,1107,201
20240612,112000,37511846,1108,1108,1108,1108,2
20240612,111900,37509630,1106,1106,1106,1106,3
20240612,111800,37506312,1108,1108,1108,1108,0
20240612,111700,37506312,1108,1108,1108,1108,0
20240612,111600,37506312,1108,1108,1108,1108,0
20240612,111500,37506312,1108,1108,1108,1108,0
20240612,111400,37506312,1108,1108,1108,1108,0
20240612,111300,37506312,1108,1108,1108,1108,0
20240612,111200,37506312,1108,1108,1108,1108,0
20240612,111100,37506312,1108,1108,1108,1108,0
20240612,111000,37506312,1108,1108,1108,1108,0
20240612,110900,37506312,1108,1107,1108,1107,38
20240612,110800,37464245,1107,1107,1107,1107,0
20240612,110700,37464245,1107,1107,1107,1107,563
20240612,110600,36841004,1108,1108,1108,1108,0
20240612,110500,36841004,1108,1108,1108,1108,0
20240612,110400,36841004,1108,1108,1108,1108,0
20240612,110300,36841004,1108,1108,1108,1108,183
20240612,110200,36638240,1108,1108,1108,1108,200
20240612,110100,36416640,1107,1107,1107,1107,812
20240612,110000,35517756,1107,1107,1107,1107,0
20240612,105900,35517756,1107,1107,1107,1107,0
20240612,105800,35517756,1107,1107,1107,1107,64
20240612,105700,35446908,1107,1107,1107,1107,0
20240612,105600,35446908,1107,1107,1107,1107,0
20240612,105500,35446908,1107,1107,1107,1107,0
20240612,105400,35446908,1107,1107,1107,1107,0
20240612,105300,35446908,1107,1108,1108,1107,7779
20240612,105200,26835506,1108,1108,1108,1108,141
20240612,105100,26679278,1108,1108,1108,1108,100
20240612,105000,26568478,1108,1108,1108,1108,444
20240612,104900,26076526,1108,1108,1108,1108,5501
20240612,104800,19981418,1107,1107,1107,1107,1321
20240612,104700,18519071,1107,1106,1107,1105,3501
20240612,104600,14650423,1107,1106,1107,1106,156
20240612,104500,14477886,1107,1107,1107,1107,0
20240612,104400,14477886,1107,1107,1107,1107,1
20240612,104300,14476779,1107,1107,1107,1107,0
20240612,104200,14476779,1107,1107,1107,1107,0
20240612,104100,14476779,1107,1107,1107,1107,0
20240612,104000,14476779,1107,1107,1107,1107,10
20240612,103900,14465709,1107,1107,1107,1107,0
20240612,103800,14465709,1107,1107,1107,1107,0
20240612,103700,14465709,1107,1107,1107,1107,0
20240612,103600,14465709,1107,1107,1107,1107,0
20240612,103500,14465709,1107,1107,1107,1107,0
20240612,103400,14465709,1107,1107,1107,1107,0
20240612,103300,14465709,1107,1106,1107,1105,1001
20240612,103200,13359501,1107,1107,1107,1107,1010
20240612,103100,12241431,1107,1107,1107,1107,1
20240612,103000,12240324,1107,1107,1107,1107,0
20240612,102900,12240324,1107,1107,1107,1107,0
20240612,102800,12240324,1107,1107,1107,1107,1
20240612,102700,12239217,1107,1107,1107,1107,653
20240612,102600,11516346,1108,1108,1108,1108,0
20240612,102500,11516346,1108,1108,1108,1108,0
20240612,102400,11516346,1108,1108,1108,1108,26
20240612,102300,11487538,1108,1108,1108,1108,0
20240612,102200,11487538,1108,1107,1108,1107,499
20240612,102100,10935144,1107,1107,1107,1107,0
20240612,102000,10935144,1107,1107,1107,1107,0
20240612,101900,10935144,1107,1107,1107,1107,0
20240612,101800,10935144,1107,1107,1107,1107,0
20240612,101700,10935144,1107,1106,1107,1106,62
20240612,101600,10866571,1106,1106,1106,1106,0
20240612,101500,10866571,1106,1106,1106,1106,239
20240612,101400,10602237,1106,1106,1106,1106,49
20240612,101300,10548043,1106,1106,1106,1106,151
20240612,101200,10381037,1107,1107,1107,1107,0
20240612,101100,10381037,1107,1107,1107,1107,0
20240612,101000,10381037,1107,1107,1107,1107,0
20240612,100900,10381037,1107,1107,1107,1107,0
20240612,100800,10381037,1107,1107,1107,1107,0
20240612,100700,10381037,1107,1107,1107,1107,1
20240612,100600,10379930,1108,1108,1108,1108,0
20240612,100500,10379930,1108,1108,1108,1108,0
20240612,100400,10379930,1108,1108,1108,1108,0
20240612,100300,10379930,1108,1108,1108,1108,10
20240612,100200,10368850,1108,1108,1108,1108,0
20240612,100100,10368850,1108,1108,1108,1108,0
20240612,100000,10368850,1108,1108,1108,1108,0
20240612,095900,10368850,1108,1108,1108,1108,10
20240612,095800,10357770,1108,1105,1108,1103,37
20240612,095700,10316851,1108,1108,1108,1108,10
20240612,095600,10305771,1108,1108,1108,1108,1
20240612,095500,10304663,1108,1108,1108,1108,1
20240612,095400,10303555,1108,1106,1108,1106,90
20240612,095300,10204013,1106,1104,1106,1103,2195
20240612,095200,7779218,1104,1107,1107,1104,1133
20240612,095100,6527696,1107,1107,1107,1107,554
20240612,095000,5914418,1107,1107,1107,1107,4
20240612,094900,5909990,1107,1106,1107,1105,26
20240612,094800,5881251,1107,1106,1107,1106,19
20240612,094700,5860235,1107,1107,1107,1107,0
20240612,094600,5860235,1107,1107,1107,1107,0
20240612,094500,5860235,1107,1107,1107,1107,0
20240612,094400,5860235,1107,1107,1107,1107,0
20240612,094300,5860235,1107,1107,1107,1107,21
20240612,094200,5836988,1108,1108,1108,1108,80
20240612,094100,5748348,1108,1108,1108,1108,151
20240612,094000,5581040,1109,1109,1109,1109,0
20240612,093900,5581040,1109,1109,1109,1109,1
20240612,093800,5579931,1109,1108,1109,1105,401
20240612,093700,5136426,1108,1108,1108,1108,0
20240612,093600,5136426,1108,1109,1109,1108,28
20240612,093500,5105392,1110,1110,1110,1110,0
20240612,093400,5105392,1110,1110,1110,1110,0
20240612,093300,5105392,1110,1110,1110,1110,0
20240612,093200,5105392,1110,1110,1110,1110,0
20240612,093100,5105392,1110,1110,1110,1110,0
20240612,093000,5105392,1110,1110,1110,1110,0
20240612,092900,5105392,1110,1110,1110,1110,0
20240612,092800,5105392,1110,1110,1110,1110,475
20240612,092700,4578142,1110,1110,1110,1110,675
20240612,092600,3828892,1110,1110,1110,1110,0
20240612,092500,3828892,1110,1110,1110,1110,0
20240612,092400,3828892,1110,1110,1110,1110,0
20240612,092300,3828892,1110,1110,1110,1110,0
20240612,092200,3828892,1110,1110,1110,1110,5
20240612,092100,3823342,1106,1106,1106,1106,0
20240612,092000,3823342,1106,1106,1106,1106,0
20240612,091900,3823342,1106,1109,1109,1106,257
20240612,091800,3538812,1109,1109,1109,1109,0
20240612,091700,3538812,1109,1109,1109,1109,0
20240612,091600,3538812,1109,1109,1109,1109,0
20240612,091500,3538812,1109,1109,1109,1109,1
20240612,091400,3537703,1110,1110,1110,1110,0
20240612,091300,3537703,1110,1110,1110,1110,0
20240612,091200,3537703,1110,1110,1110,1110,95
20240612,091100,3432253,1110,1110,1110,1110,200
20240612,091000,3210253,1110,1110,1110,1110,1
20240612,090900,3209143,1110,1110,1110,1110,4
20240612,090800,3204703,1111,1111,1111,1111,3
20240612,090700,3201370,1111,1111,1111,1111,0
20240612,090600,3201370,1111,1111,1111,1111,100
20240612,090500,3090270,1110,1110,1110,1110,0
20240612,090400,3090270,1110,1110,1110,1110,2702
20240612,090300,91050,1110,1110,1110,1110,2
20240612,090200,88830,1110,1110,1110,1110,0
20240612,090100,88830,1110,1110,1110,1110,0
20240612,090000,88830,1110,1111,1111,1110,80