KissMeData/060560/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,194200,50031935,1098,1098,1098,1098,3214
20240626,194100,50031935,1098,1098,1098,1098,0
20240626,194000,50031935,1098,1098,1098,1098,0
20240626,193900,50031935,1098,1098,1098,1098,0
20240626,193800,50031935,1098,1098,1098,1098,0
20240626,193700,50031935,1098,1098,1098,1098,0
20240626,193600,50031935,1098,1098,1098,1098,0
20240626,193500,50031935,1098,1098,1098,1098,0
20240626,193400,50031935,1098,1098,1098,1098,0
20240626,193300,50031935,1098,1098,1098,1098,0
20240626,193200,50031935,1098,1098,1098,1098,0
20240626,193100,50031935,1098,1098,1098,1098,0
20240626,193000,50031935,1098,1098,1098,1098,0
20240626,192900,50031935,1098,1098,1098,1098,0
20240626,192800,50031935,1098,1098,1098,1098,0
20240626,192700,50031935,1098,1098,1098,1098,0
20240626,192600,50031935,1098,1098,1098,1098,0
20240626,192500,50031935,1098,1098,1098,1098,0
20240626,192400,50031935,1098,1098,1098,1098,0
20240626,192300,50031935,1098,1098,1098,1098,0
20240626,192200,50031935,1098,1098,1098,1098,0
20240626,192100,50031935,1098,1098,1098,1098,0
20240626,192000,50031935,1098,1098,1098,1098,0
20240626,191900,50031935,1098,1098,1098,1098,0
20240626,191800,50031935,1098,1098,1098,1098,0
20240626,191700,50031935,1098,1098,1098,1098,0
20240626,191600,50031935,1098,1098,1098,1098,0
20240626,191500,50031935,1098,1098,1098,1098,0
20240626,191400,50031935,1098,1098,1098,1098,0
20240626,191300,50031935,1098,1098,1098,1098,0
20240626,191200,50031935,1098,1098,1098,1098,3214
20240626,191100,50031935,1098,1098,1098,1098,0
20240626,191000,50031935,1098,1098,1098,1098,0
20240626,190900,50031935,1098,1098,1098,1098,0
20240626,190800,50031935,1098,1098,1098,1098,0
20240626,190700,50031935,1098,1098,1098,1098,0
20240626,190600,50031935,1098,1098,1098,1098,0
20240626,190500,50031935,1098,1098,1098,1098,0
20240626,190400,50031935,1098,1098,1098,1098,0
20240626,190300,50031935,1098,1098,1098,1098,0
20240626,190200,50031935,1098,1098,1098,1098,0
20240626,190100,50031935,1098,1098,1098,1098,0
20240626,190000,50031935,1098,1098,1098,1098,0
20240626,185900,50031935,1098,1098,1098,1098,0
20240626,185800,50031935,1098,1098,1098,1098,0
20240626,185700,50031935,1098,1098,1098,1098,0
20240626,185600,50031935,1098,1098,1098,1098,0
20240626,185500,50031935,1098,1098,1098,1098,0
20240626,185400,50031935,1098,1098,1098,1098,0
20240626,185300,50031935,1098,1098,1098,1098,0
20240626,185200,50031935,1098,1098,1098,1098,0
20240626,185100,50031935,1098,1098,1098,1098,0
20240626,185000,50031935,1098,1098,1098,1098,0
20240626,184900,50031935,1098,1098,1098,1098,0
20240626,184800,50031935,1098,1098,1098,1098,0
20240626,184700,50031935,1098,1098,1098,1098,0
20240626,184600,50031935,1098,1098,1098,1098,0
20240626,184500,50031935,1098,1098,1098,1098,0
20240626,184400,50031935,1098,1098,1098,1098,0
20240626,184300,50031935,1098,1098,1098,1098,0
20240626,184200,50031935,1098,1098,1098,1098,3214
20240626,184100,50031935,1098,1098,1098,1098,0
20240626,184000,50031935,1098,1098,1098,1098,0
20240626,183900,50031935,1098,1098,1098,1098,0
20240626,183800,50031935,1098,1098,1098,1098,0
20240626,183700,50031935,1098,1098,1098,1098,0
20240626,183600,50031935,1098,1098,1098,1098,0
20240626,183500,50031935,1098,1098,1098,1098,0
20240626,183400,50031935,1098,1098,1098,1098,0
20240626,183300,50031935,1098,1098,1098,1098,0
20240626,183200,50031935,1098,1098,1098,1098,0
20240626,183100,50031935,1098,1098,1098,1098,0
20240626,183000,50031935,1098,1098,1098,1098,0
20240626,182900,50031935,1098,1098,1098,1098,0
20240626,182800,50031935,1098,1098,1098,1098,0
20240626,182700,50031935,1098,1098,1098,1098,0
20240626,182600,50031935,1098,1098,1098,1098,0
20240626,182500,50031935,1098,1098,1098,1098,0
20240626,182400,50031935,1098,1098,1098,1098,0
20240626,182300,50031935,1098,1098,1098,1098,0
20240626,182200,50031935,1098,1098,1098,1098,0
20240626,182100,50031935,1098,1098,1098,1098,0
20240626,182000,50031935,1098,1098,1098,1098,0
20240626,181900,50031935,1098,1098,1098,1098,0
20240626,181800,50031935,1098,1098,1098,1098,0
20240626,181700,50031935,1098,1098,1098,1098,0
20240626,181600,50031935,1098,1098,1098,1098,0
20240626,181500,50031935,1098,1098,1098,1098,0
20240626,181400,50031935,1098,1098,1098,1098,0
20240626,181300,50031935,1098,1098,1098,1098,0
20240626,181200,50031935,1098,1098,1098,1098,3214
20240626,181100,50031935,1098,1098,1098,1098,0
20240626,181000,50031935,1098,1098,1098,1098,0
20240626,180900,50031935,1098,1098,1098,1098,0
20240626,180800,50031935,1098,1098,1098,1098,0
20240626,180700,50031935,1098,1098,1098,1098,0
20240626,180600,50031935,1098,1098,1098,1098,0
20240626,180500,50031935,1098,1098,1098,1098,0
20240626,180400,50031935,1098,1098,1098,1098,0
20240626,180300,50031935,1098,1098,1098,1098,0
20240626,180200,50031935,1098,1098,1098,1098,0
20240626,180100,50031935,1098,1098,1098,1098,0
20240626,180000,50031935,1098,1098,1098,1098,0
20240626,175900,50031935,1098,1098,1098,1098,0
20240626,175800,50031935,1098,1098,1098,1098,0
20240626,175700,50031935,1098,1098,1098,1098,0
20240626,175600,50031935,1098,1098,1098,1098,0
20240626,175500,50031935,1098,1098,1098,1098,0
20240626,175400,50031935,1098,1098,1098,1098,0
20240626,175300,50031935,1098,1098,1098,1098,0
20240626,175200,50031935,1098,1098,1098,1098,0
20240626,175100,50031935,1098,1098,1098,1098,0
20240626,175000,50031935,1098,1098,1098,1098,0
20240626,174900,50031935,1098,1098,1098,1098,0
20240626,174800,50031935,1098,1098,1098,1098,0
20240626,174700,50031935,1098,1098,1098,1098,0
20240626,174600,50031935,1098,1098,1098,1098,0
20240626,174500,50031935,1098,1098,1098,1098,0
20240626,174400,50031935,1098,1098,1098,1098,0
20240626,174300,50031935,1098,1098,1098,1098,0
20240626,174200,50031935,1098,1098,1098,1098,3214
20240626,174100,50031935,1098,1098,1098,1098,0
20240626,174000,50031935,1098,1098,1098,1098,0
20240626,173900,50031935,1098,1098,1098,1098,0
20240626,173800,50031935,1098,1098,1098,1098,0
20240626,173700,50031935,1098,1098,1098,1098,0
20240626,173600,50031935,1098,1098,1098,1098,0
20240626,173500,50031935,1098,1098,1098,1098,0
20240626,173400,50031935,1098,1098,1098,1098,0
20240626,173300,50031935,1098,1098,1098,1098,0
20240626,173200,50031935,1098,1098,1098,1098,0
20240626,173100,50031935,1098,1098,1098,1098,0
20240626,173000,50031935,1098,1098,1098,1098,0
20240626,172900,50031935,1098,1098,1098,1098,0
20240626,172800,50031935,1098,1098,1098,1098,0
20240626,172700,50031935,1098,1098,1098,1098,0
20240626,172600,50031935,1098,1098,1098,1098,0
20240626,172500,50031935,1098,1098,1098,1098,0
20240626,172400,50031935,1098,1098,1098,1098,0
20240626,172300,50031935,1098,1098,1098,1098,0
20240626,172200,50031935,1098,1098,1098,1098,0
20240626,172100,50031935,1098,1098,1098,1098,0
20240626,172000,50031935,1098,1098,1098,1098,0
20240626,171900,50031935,1098,1098,1098,1098,0
20240626,171800,50031935,1098,1098,1098,1098,0
20240626,171700,50031935,1098,1098,1098,1098,0
20240626,171600,50031935,1098,1098,1098,1098,0
20240626,171500,50031935,1098,1098,1098,1098,0
20240626,171400,50031935,1098,1098,1098,1098,0
20240626,171300,50031935,1098,1098,1098,1098,0
20240626,171200,50031935,1098,1098,1098,1098,3214
20240626,171100,50031935,1098,1098,1098,1098,0
20240626,171000,50031935,1098,1098,1098,1098,0
20240626,170900,50031935,1098,1098,1098,1098,0
20240626,170800,50031935,1098,1098,1098,1098,0
20240626,170700,50031935,1098,1098,1098,1098,0
20240626,170600,50031935,1098,1098,1098,1098,0
20240626,170500,50031935,1098,1098,1098,1098,0
20240626,170400,50031935,1098,1098,1098,1098,0
20240626,170300,50031935,1098,1098,1098,1098,0
20240626,170200,50031935,1098,1098,1098,1098,0
20240626,170100,50031935,1098,1098,1098,1098,0
20240626,170000,50031935,1098,1098,1098,1098,0
20240626,165900,50031935,1098,1098,1098,1098,0
20240626,165800,50031935,1098,1098,1098,1098,0
20240626,165700,50031935,1098,1098,1098,1098,0
20240626,165600,50031935,1098,1098,1098,1098,0
20240626,165500,50031935,1098,1098,1098,1098,0
20240626,165400,50031935,1098,1098,1098,1098,0
20240626,165300,50031935,1098,1098,1098,1098,0
20240626,165200,50031935,1098,1098,1098,1098,0
20240626,165100,50031935,1098,1098,1098,1098,0
20240626,165000,50031935,1098,1098,1098,1098,0
20240626,164900,50031935,1098,1098,1098,1098,0
20240626,164800,50031935,1098,1098,1098,1098,0
20240626,164700,50031935,1098,1098,1098,1098,0
20240626,164600,50031935,1098,1098,1098,1098,0
20240626,164500,50031935,1098,1098,1098,1098,0
20240626,164400,50031935,1098,1098,1098,1098,0
20240626,164300,50031935,1098,1098,1098,1098,0
20240626,164200,50031935,1098,1098,1098,1098,3214
20240626,164100,50031935,1098,1098,1098,1098,0
20240626,164000,50031935,1098,1098,1098,1098,0
20240626,163900,50031935,1098,1098,1098,1098,0
20240626,163800,50031935,1098,1098,1098,1098,0
20240626,163700,50031935,1098,1098,1098,1098,0
20240626,163600,50031935,1098,1098,1098,1098,0
20240626,163500,50031935,1098,1098,1098,1098,0
20240626,163400,50031935,1098,1098,1098,1098,0
20240626,163300,50031935,1098,1098,1098,1098,0
20240626,163200,50031935,1098,1098,1098,1098,0
20240626,163100,50031935,1098,1098,1098,1098,0
20240626,163000,50031935,1098,1098,1098,1098,0
20240626,162900,50031935,1098,1098,1098,1098,0
20240626,162800,50031935,1098,1098,1098,1098,0
20240626,162700,50031935,1098,1098,1098,1098,0
20240626,162600,50031935,1098,1098,1098,1098,0
20240626,162500,50031935,1098,1098,1098,1098,0
20240626,162400,50031935,1098,1098,1098,1098,0
20240626,162300,50031935,1098,1098,1098,1098,0
20240626,162200,50031935,1098,1098,1098,1098,0
20240626,162100,50031935,1098,1098,1098,1098,0
20240626,162000,50031935,1098,1098,1098,1098,0
20240626,161900,50031935,1098,1098,1098,1098,0
20240626,161800,50031935,1098,1098,1098,1098,0
20240626,161700,50031935,1098,1098,1098,1098,0
20240626,161600,50031935,1098,1098,1098,1098,0
20240626,161500,50031935,1098,1098,1098,1098,0
20240626,161400,50031935,1098,1098,1098,1098,0
20240626,161300,50031935,1098,1098,1098,1098,0
20240626,161200,50031935,1098,1098,1098,1098,3214
20240626,161100,50031935,1098,1098,1098,1098,0
20240626,161000,50031935,1098,1098,1098,1098,0
20240626,160900,50031935,1098,1098,1098,1098,0
20240626,160800,50031935,1098,1098,1098,1098,0
20240626,160700,50031935,1098,1098,1098,1098,0
20240626,160600,50031935,1098,1098,1098,1098,0
20240626,160500,50031935,1098,1098,1098,1098,0
20240626,160400,50031935,1098,1098,1098,1098,0
20240626,160300,50031935,1098,1098,1098,1098,0
20240626,160200,50031935,1098,1098,1098,1098,0
20240626,160100,50031935,1098,1098,1098,1098,0
20240626,160000,50031935,1098,1098,1098,1098,0
20240626,155900,50031935,1098,1098,1098,1098,0
20240626,155800,50031935,1098,1098,1098,1098,0
20240626,155700,50031935,1098,1098,1098,1098,0
20240626,155600,50031935,1098,1098,1098,1098,0
20240626,155500,50031935,1098,1098,1098,1098,0
20240626,155400,50031935,1098,1098,1098,1098,0
20240626,155300,50031935,1098,1098,1098,1098,0
20240626,155200,50031935,1098,1098,1098,1098,0
20240626,155100,50031935,1098,1098,1098,1098,0
20240626,155000,50031935,1098,1098,1098,1098,0
20240626,154900,50031935,1098,1098,1098,1098,0
20240626,154800,50031935,1098,1098,1098,1098,0
20240626,154700,50031935,1098,1098,1098,1098,0
20240626,154600,50031935,1098,1098,1098,1098,0
20240626,154500,50031935,1098,1098,1098,1098,0
20240626,154400,50031935,1098,1098,1098,1098,0
20240626,154300,50031935,1098,1098,1098,1098,0
20240626,154200,50031935,1098,1098,1098,1098,3214
20240626,154100,50031935,1098,1098,1098,1098,0
20240626,154000,50031935,1098,1098,1098,1098,0
20240626,153900,50031935,1098,1098,1098,1098,0
20240626,153800,50031935,1098,1098,1098,1098,0
20240626,153700,50031935,1098,1098,1098,1098,0
20240626,153600,50031935,1098,1098,1098,1098,0
20240626,153500,50031935,1098,1098,1098,1098,0
20240626,153400,50031935,1098,1098,1098,1098,0
20240626,153300,50031935,1098,1098,1098,1098,0
20240626,153200,50031935,1098,1098,1098,1098,0
20240626,153100,50031935,1098,1098,1098,1098,0
20240626,153000,50031935,1098,1098,1098,1098,3214
20240626,152900,46502963,1097,1097,1097,1097,0
20240626,152800,46502963,1097,1097,1097,1097,0
20240626,152700,46502963,1097,1097,1097,1097,0
20240626,152600,46502963,1097,1097,1097,1097,0
20240626,152500,46502963,1097,1097,1097,1097,0
20240626,152400,46502963,1097,1097,1097,1097,0
20240626,152300,46502963,1097,1097,1097,1097,0
20240626,152200,46502963,1097,1097,1097,1097,0
20240626,152100,46502963,1097,1097,1097,1097,0
20240626,152000,46502963,1097,1097,1097,1097,0
20240626,151900,46502963,1097,1097,1097,1097,0
20240626,151800,46502963,1097,1097,1097,1097,0
20240626,151700,46502963,1097,1097,1097,1097,0
20240626,151600,46502963,1097,1097,1097,1097,0
20240626,151500,46502963,1097,1097,1097,1097,3
20240626,151400,46499672,1097,1097,1097,1097,2
20240626,151300,46497478,1097,1096,1097,1096,218
20240626,151200,46258430,1096,1095,1096,1094,1001
20240626,151100,45163228,1096,1096,1096,1096,0
20240626,151000,45163228,1096,1096,1096,1096,0
20240626,150900,45163228,1096,1096,1096,1096,0
20240626,150800,45163228,1096,1096,1096,1096,0
20240626,150700,45163228,1096,1096,1096,1096,0
20240626,150600,45163228,1096,1096,1096,1096,0
20240626,150500,45163228,1096,1096,1096,1096,0
20240626,150400,45163228,1096,1096,1096,1096,0
20240626,150300,45163228,1096,1096,1096,1096,0
20240626,150200,45163228,1096,1096,1096,1096,1
20240626,150100,45162132,1095,1095,1095,1095,0
20240626,150000,45162132,1095,1095,1095,1095,0
20240626,145900,45162132,1095,1095,1095,1095,112
20240626,145800,45039492,1095,1095,1095,1095,191
20240626,145700,44830347,1095,1095,1095,1095,5
20240626,145600,44824872,1095,1095,1095,1095,0
20240626,145500,44824872,1095,1095,1095,1095,155
20240626,145400,44655147,1095,1095,1095,1095,0
20240626,145300,44655147,1095,1095,1095,1095,0
20240626,145200,44655147,1095,1095,1095,1095,0
20240626,145100,44655147,1095,1095,1095,1095,1
20240626,145000,44654052,1095,1095,1095,1095,5
20240626,144900,44648577,1095,1095,1095,1095,400
20240626,144800,44210577,1095,1095,1095,1095,0
20240626,144700,44210577,1095,1095,1095,1095,0
20240626,144600,44210577,1095,1095,1095,1095,0
20240626,144500,44210577,1095,1095,1095,1095,0
20240626,144400,44210577,1095,1095,1095,1095,0
20240626,144300,44210577,1095,1095,1095,1095,0
20240626,144200,44210577,1095,1095,1095,1095,4
20240626,144100,44206197,1095,1095,1095,1095,0
20240626,144000,44206197,1095,1095,1095,1095,31
20240626,143900,44172252,1095,1095,1095,1095,2
20240626,143800,44170062,1095,1095,1095,1095,0
20240626,143700,44170062,1095,1095,1095,1095,0
20240626,143600,44170062,1095,1095,1095,1095,0
20240626,143500,44170062,1095,1095,1095,1095,0
20240626,143400,44170062,1095,1095,1095,1095,0
20240626,143300,44170062,1095,1095,1095,1095,0
20240626,143200,44170062,1095,1095,1095,1095,414
20240626,143100,43716732,1094,1094,1094,1094,0
20240626,143000,43716732,1094,1094,1094,1094,227
20240626,142900,43468394,1095,1095,1095,1095,0
20240626,142800,43468394,1095,1095,1095,1095,0
20240626,142700,43468394,1095,1095,1095,1095,0
20240626,142600,43468394,1095,1095,1095,1095,0
20240626,142500,43468394,1095,1094,1095,1092,5654
20240626,142400,37289495,1095,1095,1095,1095,0
20240626,142300,37289495,1095,1095,1095,1095,0
20240626,142200,37289495,1095,1095,1095,1095,229
20240626,142100,37038740,1096,1096,1096,1096,0
20240626,142000,37038740,1096,1096,1096,1096,0
20240626,141900,37038740,1096,1096,1096,1096,0
20240626,141800,37038740,1096,1096,1096,1096,0
20240626,141700,37038740,1096,1096,1096,1096,0
20240626,141600,37038740,1096,1096,1096,1096,78
20240626,141500,36953252,1096,1096,1096,1096,0
20240626,141400,36953252,1096,1096,1096,1096,0
20240626,141300,36953252,1096,1096,1096,1096,1
20240626,141200,36952156,1094,1094,1094,1094,0
20240626,141100,36952156,1094,1094,1094,1094,0
20240626,141000,36952156,1094,1094,1094,1094,0
20240626,140900,36952156,1094,1094,1094,1094,0
20240626,140800,36952156,1094,1094,1094,1094,0
20240626,140700,36952156,1094,1095,1095,1094,10
20240626,140600,36941207,1096,1096,1096,1095,970
20240626,140500,35879016,1098,1098,1098,1098,0
20240626,140400,35879016,1098,1098,1098,1098,0
20240626,140300,35879016,1098,1098,1098,1098,0
20240626,140200,35879016,1098,1098,1098,1098,0
20240626,140100,35879016,1098,1098,1098,1098,0
20240626,140000,35879016,1098,1098,1098,1098,0
20240626,135900,35879016,1098,1098,1098,1098,1
20240626,135800,35877918,1095,1095,1095,1095,0
20240626,135700,35877918,1095,1095,1095,1095,0
20240626,135600,35877918,1095,1095,1095,1095,1000
20240626,135500,34782918,1098,1097,1098,1096,1296
20240626,135400,33362439,1098,1098,1098,1098,0
20240626,135300,33362439,1098,1098,1098,1098,0
20240626,135200,33362439,1098,1098,1098,1098,0
20240626,135100,33362439,1098,1098,1098,1098,0
20240626,135000,33362439,1098,1098,1098,1098,0
20240626,134900,33362439,1098,1098,1098,1098,0
20240626,134800,33362439,1098,1098,1098,1098,0
20240626,134700,33362439,1098,1098,1098,1098,0
20240626,134600,33362439,1098,1098,1098,1098,0
20240626,134500,33362439,1098,1098,1098,1098,0
20240626,134400,33362439,1098,1098,1098,1098,0
20240626,134300,33362439,1098,1098,1098,1098,0
20240626,134200,33362439,1098,1098,1098,1098,0
20240626,134100,33362439,1098,1098,1098,1098,0
20240626,134000,33362439,1098,1098,1098,1098,0
20240626,133900,33362439,1098,1098,1098,1098,100
20240626,133800,33252639,1098,1098,1098,1098,0
20240626,133700,33252639,1098,1098,1098,1098,0
20240626,133600,33252639,1098,1098,1098,1098,3
20240626,133500,33249345,1098,1098,1098,1098,0
20240626,133400,33249345,1098,1098,1098,1098,0
20240626,133300,33249345,1098,1098,1098,1098,0
20240626,133200,33249345,1098,1098,1098,1098,0
20240626,133100,33249345,1098,1098,1098,1098,0
20240626,133000,33249345,1098,1098,1098,1098,0
20240626,132900,33249345,1098,1098,1098,1098,0
20240626,132800,33249345,1098,1098,1098,1098,0
20240626,132700,33249345,1098,1098,1098,1098,0
20240626,132600,33249345,1098,1098,1098,1098,10
20240626,132500,33238365,1098,1098,1098,1098,0
20240626,132400,33238365,1098,1098,1098,1098,0
20240626,132300,33238365,1098,1098,1098,1098,1
20240626,132200,33237267,1098,1098,1098,1098,0
20240626,132100,33237267,1098,1098,1098,1098,0
20240626,132000,33237267,1098,1098,1098,1098,0
20240626,131900,33237267,1098,1098,1098,1098,0
20240626,131800,33237267,1098,1098,1098,1098,0
20240626,131700,33237267,1098,1098,1098,1098,0
20240626,131600,33237267,1098,1098,1098,1098,2
20240626,131500,33235071,1098,1098,1098,1098,2
20240626,131400,33232875,1098,1098,1098,1098,0
20240626,131300,33232875,1098,1098,1098,1098,0
20240626,131200,33232875,1098,1098,1098,1098,0
20240626,131100,33232875,1098,1098,1098,1098,5
20240626,131000,33227385,1098,1098,1098,1098,0
20240626,130900,33227385,1098,1098,1098,1098,42
20240626,130800,33181269,1099,1099,1099,1099,0
20240626,130700,33181269,1099,1099,1099,1099,0
20240626,130600,33181269,1099,1099,1099,1099,1
20240626,130500,33180170,1096,1096,1096,1096,0
20240626,130400,33180170,1096,1096,1096,1096,1100
20240626,130300,31974570,1099,1099,1099,1099,1
20240626,130200,31973471,1100,1100,1100,1100,0
20240626,130100,31973471,1100,1100,1100,1100,0
20240626,130000,31973471,1100,1100,1100,1100,0
20240626,125900,31973471,1100,1100,1100,1100,0
20240626,125800,31973471,1100,1100,1100,1100,0
20240626,125700,31973471,1100,1100,1100,1100,0
20240626,125600,31973471,1100,1100,1100,1100,0
20240626,125500,31973471,1100,1100,1100,1100,0
20240626,125400,31973471,1100,1100,1100,1100,0
20240626,125300,31973471,1100,1100,1100,1100,0
20240626,125200,31973471,1100,1100,1100,1100,0
20240626,125100,31973471,1100,1100,1100,1100,0
20240626,125000,31973471,1100,1100,1100,1100,0
20240626,124900,31973471,1100,1100,1100,1100,0
20240626,124800,31973471,1100,1100,1100,1100,0
20240626,124700,31973471,1100,1100,1100,1100,0
20240626,124600,31973471,1100,1100,1100,1100,0
20240626,124500,31973471,1100,1100,1100,1100,0
20240626,124400,31973471,1100,1100,1100,1100,0
20240626,124300,31973471,1100,1100,1100,1100,0
20240626,124200,31973471,1100,1100,1100,1100,0
20240626,124100,31973471,1100,1100,1100,1100,0
20240626,124000,31973471,1100,1100,1100,1100,0
20240626,123900,31973471,1100,1100,1100,1100,0
20240626,123800,31973471,1100,1100,1100,1100,0
20240626,123700,31973471,1100,1100,1100,1100,0
20240626,123600,31973471,1100,1100,1100,1100,0
20240626,123500,31973471,1100,1100,1100,1100,0
20240626,123400,31973471,1100,1100,1100,1100,50
20240626,123300,31918471,1100,1100,1100,1100,0
20240626,123200,31918471,1100,1100,1100,1100,0
20240626,123100,31918471,1100,1096,1100,1096,10
20240626,123000,31907507,1096,1096,1096,1096,891
20240626,122900,30930971,1100,1100,1100,1100,0
20240626,122800,30930971,1100,1100,1100,1100,0
20240626,122700,30930971,1100,1100,1100,1100,0
20240626,122600,30930971,1100,1100,1100,1100,0
20240626,122500,30930971,1100,1100,1100,1100,0
20240626,122400,30930971,1100,1100,1100,1100,0
20240626,122300,30930971,1100,1100,1100,1100,0
20240626,122200,30930971,1100,1100,1100,1100,0
20240626,122100,30930971,1100,1100,1100,1100,0
20240626,122000,30930971,1100,1100,1100,1100,0
20240626,121900,30930971,1100,1100,1100,1100,0
20240626,121800,30930971,1100,1100,1100,1100,0
20240626,121700,30930971,1100,1100,1100,1100,0
20240626,121600,30930971,1100,1100,1100,1100,0
20240626,121500,30930971,1100,1100,1100,1100,0
20240626,121400,30930971,1100,1100,1100,1100,0
20240626,121300,30930971,1100,1100,1100,1100,0
20240626,121200,30930971,1100,1100,1100,1100,1
20240626,121100,30929871,1096,1099,1099,1096,2692
20240626,121000,27977301,1101,1101,1101,1101,0
20240626,120900,27977301,1101,1101,1101,1101,0
20240626,120800,27977301,1101,1101,1101,1101,0
20240626,120700,27977301,1101,1101,1101,1101,0
20240626,120600,27977301,1101,1101,1101,1101,0
20240626,120500,27977301,1101,1101,1101,1101,0
20240626,120400,27977301,1101,1101,1101,1101,0
20240626,120300,27977301,1101,1101,1101,1101,0
20240626,120200,27977301,1101,1101,1101,1101,0
20240626,120100,27977301,1101,1101,1101,1101,0
20240626,120000,27977301,1101,1101,1101,1101,0
20240626,115900,27977301,1101,1101,1101,1101,0
20240626,115800,27977301,1101,1101,1101,1101,0
20240626,115700,27977301,1101,1101,1101,1101,0
20240626,115600,27977301,1101,1101,1101,1101,0
20240626,115500,27977301,1101,1101,1101,1101,0
20240626,115400,27977301,1101,1101,1101,1101,0
20240626,115300,27977301,1101,1101,1101,1101,0
20240626,115200,27977301,1101,1101,1101,1101,0
20240626,115100,27977301,1101,1101,1101,1101,0
20240626,115000,27977301,1101,1098,1101,1098,596
20240626,114900,27322890,1097,1098,1098,1097,1154
20240626,114800,26056947,1102,1102,1102,1102,0
20240626,114700,26056947,1102,1102,1102,1102,0
20240626,114600,26056947,1102,1102,1102,1102,0
20240626,114500,26056947,1102,1102,1102,1102,0
20240626,114400,26056947,1102,1102,1102,1102,0
20240626,114300,26056947,1102,1102,1102,1102,0
20240626,114200,26056947,1102,1102,1102,1102,0
20240626,114100,26056947,1102,1102,1102,1102,10
20240626,114000,26045927,1102,1102,1102,1102,0
20240626,113900,26045927,1102,1102,1102,1102,100
20240626,113800,25935727,1102,1102,1102,1102,0
20240626,113700,25935727,1102,1099,1102,1099,61
20240626,113600,25868685,1102,1102,1102,1102,0
20240626,113500,25868685,1102,1102,1102,1102,0
20240626,113400,25868685,1102,1101,1102,1101,63
20240626,113300,25799321,1101,1101,1101,1101,0
20240626,113200,25799321,1101,1101,1101,1101,0
20240626,113100,25799321,1101,1101,1101,1101,0
20240626,113000,25799321,1101,1101,1101,1101,0
20240626,112900,25799321,1101,1101,1101,1101,0
20240626,112800,25799321,1101,1101,1101,1101,0
20240626,112700,25799321,1101,1101,1101,1101,0
20240626,112600,25799321,1101,1101,1101,1101,1
20240626,112500,25798220,1097,1099,1101,1097,468
20240626,112400,25284725,1101,1101,1101,1101,0
20240626,112300,25284725,1101,1101,1101,1101,0
20240626,112200,25284725,1101,1101,1101,1101,0
20240626,112100,25284725,1101,1101,1101,1101,0
20240626,112000,25284725,1101,1101,1101,1101,0
20240626,111900,25284725,1101,1101,1101,1101,0
20240626,111800,25284725,1101,1101,1101,1101,0
20240626,111700,25284725,1101,1101,1101,1101,0
20240626,111600,25284725,1101,1101,1101,1101,0
20240626,111500,25284725,1101,1101,1101,1101,0
20240626,111400,25284725,1101,1101,1101,1101,0
20240626,111300,25284725,1101,1101,1101,1101,0
20240626,111200,25284725,1101,1101,1101,1101,0
20240626,111100,25284725,1101,1101,1101,1101,0
20240626,111000,25284725,1101,1101,1101,1101,1
20240626,110900,25283624,1097,1100,1101,1097,3635
20240626,110800,21292658,1101,1101,1101,1101,0
20240626,110700,21292658,1101,1101,1101,1101,0
20240626,110600,21292658,1101,1100,1101,1100,2104
20240626,110500,18978257,1100,1100,1100,1100,0
20240626,110400,18978257,1100,1100,1100,1100,0
20240626,110300,18978257,1100,1100,1100,1100,0
20240626,110200,18978257,1100,1100,1100,1100,0
20240626,110100,18978257,1100,1100,1100,1100,0
20240626,110000,18978257,1100,1100,1100,1100,0
20240626,105900,18978257,1100,1100,1100,1100,0
20240626,105800,18978257,1100,1100,1100,1100,0
20240626,105700,18978257,1100,1100,1100,1100,0
20240626,105600,18978257,1100,1100,1100,1100,0
20240626,105500,18978257,1100,1100,1100,1100,0
20240626,105400,18978257,1100,1100,1100,1100,0
20240626,105300,18978257,1100,1100,1100,1100,1
20240626,105200,18977157,1099,1099,1099,1099,1
20240626,105100,18976058,1100,1100,1100,1100,0
20240626,105000,18976058,1100,1100,1100,1100,0
20240626,104900,18976058,1100,1100,1100,1100,0
20240626,104800,18976058,1100,1100,1100,1100,0
20240626,104700,18976058,1100,1100,1100,1100,0
20240626,104600,18976058,1100,1100,1100,1100,0
20240626,104500,18976058,1100,1100,1100,1100,0
20240626,104400,18976058,1100,1099,1100,1098,10
20240626,104300,18965070,1101,1101,1101,1101,0
20240626,104200,18965070,1101,1101,1101,1101,0
20240626,104100,18965070,1101,1101,1101,1101,0
20240626,104000,18965070,1101,1101,1101,1101,0
20240626,103900,18965070,1101,1100,1101,1100,11
20240626,103800,18952969,1101,1101,1101,1101,0
20240626,103700,18952969,1101,1101,1101,1101,0
20240626,103600,18952969,1101,1101,1101,1101,0
20240626,103500,18952969,1101,1101,1101,1101,0
20240626,103400,18952969,1101,1101,1101,1101,100
20240626,103300,18842869,1101,1101,1101,1101,0
20240626,103200,18842869,1101,1101,1101,1101,4
20240626,103100,18838465,1101,1101,1101,1101,1
20240626,103000,18837364,1102,1102,1102,1102,0
20240626,102900,18837364,1102,1102,1102,1102,0
20240626,102800,18837364,1102,1101,1102,1101,2
20240626,102700,18835161,1101,1101,1101,1101,0
20240626,102600,18835161,1101,1101,1101,1101,0
20240626,102500,18835161,1101,1101,1101,1101,0
20240626,102400,18835161,1101,1101,1101,1101,0
20240626,102300,18835161,1101,1101,1101,1101,0
20240626,102200,18835161,1101,1101,1101,1101,0
20240626,102100,18835161,1101,1101,1101,1101,0
20240626,102000,18835161,1101,1101,1101,1101,0
20240626,101900,18835161,1101,1101,1101,1101,4
20240626,101800,18830757,1102,1102,1102,1102,0
20240626,101700,18830757,1102,1102,1102,1102,0
20240626,101600,18830757,1102,1102,1102,1102,0
20240626,101500,18830757,1102,1102,1102,1102,0
20240626,101400,18830757,1102,1102,1102,1102,0
20240626,101300,18830757,1102,1102,1102,1102,0
20240626,101200,18830757,1102,1102,1102,1102,0
20240626,101100,18830757,1102,1102,1102,1102,0
20240626,101000,18830757,1102,1102,1102,1102,0
20240626,100900,18830757,1102,1102,1102,1102,0
20240626,100800,18830757,1102,1102,1102,1102,0
20240626,100700,18830757,1102,1102,1102,1102,0
20240626,100600,18830757,1102,1096,1102,1096,1801
20240626,100500,16856855,1102,1102,1102,1102,0
20240626,100400,16856855,1102,1102,1102,1102,10
20240626,100300,16845835,1102,1102,1102,1102,0
20240626,100200,16845835,1102,1102,1102,1102,20
20240626,100100,16823795,1097,1097,1097,1097,0
20240626,100000,16823795,1097,1102,1102,1097,27
20240626,095900,16794096,1102,1102,1102,1102,2
20240626,095800,16791892,1102,1102,1102,1102,5
20240626,095700,16786382,1102,1102,1102,1102,1
20240626,095600,16785280,1102,1102,1102,1102,3
20240626,095500,16781974,1102,1102,1102,1102,1
20240626,095400,16780872,1097,1097,1097,1097,0
20240626,095300,16780872,1097,1097,1097,1097,463
20240626,095200,16272961,1102,1102,1102,1102,0
20240626,095100,16272961,1102,1102,1102,1102,0
20240626,095000,16272961,1102,1102,1102,1102,0
20240626,094900,16272961,1102,1102,1102,1102,0
20240626,094800,16272961,1102,1102,1102,1102,0
20240626,094700,16272961,1102,1102,1102,1102,4
20240626,094600,16268553,1097,1097,1097,1097,0
20240626,094500,16268553,1097,1097,1097,1097,5258
20240626,094400,10500527,1097,1097,1097,1097,2216
20240626,094300,8069575,1097,1097,1097,1097,2209
20240626,094200,5646302,1098,1098,1098,1098,0
20240626,094100,5646302,1098,1098,1098,1098,21
20240626,094000,5623244,1097,1097,1097,1097,0
20240626,093900,5623244,1097,1097,1097,1097,74
20240626,093800,5542066,1098,1098,1098,1098,28
20240626,093700,5511322,1098,1098,1098,1098,268
20240626,093600,5217058,1098,1098,1098,1098,0
20240626,093500,5217058,1098,1098,1098,1098,943
20240626,093400,4181644,1098,1098,1098,1098,0
20240626,093300,4181644,1098,1098,1098,1098,0
20240626,093200,4181644,1098,1098,1098,1098,1
20240626,093100,4180546,1102,1102,1102,1102,1
20240626,093000,4179444,1099,1099,1099,1099,0
20240626,092900,4179444,1099,1099,1099,1099,0
20240626,092800,4179444,1099,1099,1099,1099,0
20240626,092700,4179444,1099,1099,1099,1099,699
20240626,092600,3411243,1098,1098,1098,1098,0
20240626,092500,3411243,1098,1098,1098,1098,0
20240626,092400,3411243,1098,1099,1099,1098,101
20240626,092300,3300344,1098,1098,1098,1098,0
20240626,092200,3300344,1098,1098,1098,1098,0
20240626,092100,3300344,1098,1098,1098,1098,0
20240626,092000,3300344,1098,1098,1098,1098,0
20240626,091900,3300344,1098,1098,1098,1098,0
20240626,091800,3300344,1098,1098,1098,1098,300
20240626,091700,2970944,1098,1099,1099,1098,428
20240626,091600,2500700,1099,1099,1099,1099,57
20240626,091500,2438057,1098,1098,1098,1098,0
20240626,091400,2438057,1098,1098,1098,1098,0
20240626,091300,2438057,1098,1098,1098,1098,0
20240626,091200,2438057,1098,1098,1098,1098,200
20240626,091100,2218457,1098,1098,1098,1098,200
20240626,091000,1998857,1098,1098,1098,1098,0
20240626,090900,1998857,1098,1098,1098,1098,0
20240626,090800,1998857,1098,1098,1098,1098,10
20240626,090700,1987877,1102,1102,1102,1102,0
20240626,090600,1987877,1102,1102,1102,1102,1
20240626,090500,1986775,1098,1102,1102,1098,54
20240626,090400,1927378,1102,1102,1102,1102,0
20240626,090300,1927378,1102,1102,1102,1102,0
20240626,090200,1927378,1102,1102,1102,1102,1
20240626,090100,1926276,1100,1100,1100,1100,0
20240626,090000,1926276,1100,1102,1102,1100,1748