KissMeData/225590/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,204800,26818898,1016,1016,1016,1016,416
20240626,204700,26818898,1016,1016,1016,1016,0
20240626,204600,26818898,1016,1016,1016,1016,0
20240626,204500,26818898,1016,1016,1016,1016,0
20240626,204400,26818898,1016,1016,1016,1016,0
20240626,204300,26818898,1016,1016,1016,1016,0
20240626,204200,26818898,1016,1016,1016,1016,0
20240626,204100,26818898,1016,1016,1016,1016,0
20240626,204000,26818898,1016,1016,1016,1016,0
20240626,203900,26818898,1016,1016,1016,1016,0
20240626,203800,26818898,1016,1016,1016,1016,0
20240626,203700,26818898,1016,1016,1016,1016,0
20240626,203600,26818898,1016,1016,1016,1016,0
20240626,203500,26818898,1016,1016,1016,1016,0
20240626,203400,26818898,1016,1016,1016,1016,0
20240626,203300,26818898,1016,1016,1016,1016,0
20240626,203200,26818898,1016,1016,1016,1016,0
20240626,203100,26818898,1016,1016,1016,1016,0
20240626,203000,26818898,1016,1016,1016,1016,0
20240626,202900,26818898,1016,1016,1016,1016,0
20240626,202800,26818898,1016,1016,1016,1016,0
20240626,202700,26818898,1016,1016,1016,1016,0
20240626,202600,26818898,1016,1016,1016,1016,0
20240626,202500,26818898,1016,1016,1016,1016,0
20240626,202400,26818898,1016,1016,1016,1016,0
20240626,202300,26818898,1016,1016,1016,1016,0
20240626,202200,26818898,1016,1016,1016,1016,0
20240626,202100,26818898,1016,1016,1016,1016,0
20240626,202000,26818898,1016,1016,1016,1016,0
20240626,201900,26818898,1016,1016,1016,1016,0
20240626,201800,26818898,1016,1016,1016,1016,416
20240626,201700,26818898,1016,1016,1016,1016,0
20240626,201600,26818898,1016,1016,1016,1016,0
20240626,201500,26818898,1016,1016,1016,1016,0
20240626,201400,26818898,1016,1016,1016,1016,0
20240626,201300,26818898,1016,1016,1016,1016,0
20240626,201200,26818898,1016,1016,1016,1016,0
20240626,201100,26818898,1016,1016,1016,1016,0
20240626,201000,26818898,1016,1016,1016,1016,0
20240626,200900,26818898,1016,1016,1016,1016,0
20240626,200800,26818898,1016,1016,1016,1016,0
20240626,200700,26818898,1016,1016,1016,1016,0
20240626,200600,26818898,1016,1016,1016,1016,0
20240626,200500,26818898,1016,1016,1016,1016,0
20240626,200400,26818898,1016,1016,1016,1016,0
20240626,200300,26818898,1016,1016,1016,1016,0
20240626,200200,26818898,1016,1016,1016,1016,0
20240626,200100,26818898,1016,1016,1016,1016,0
20240626,200000,26818898,1016,1016,1016,1016,0
20240626,195900,26818898,1016,1016,1016,1016,0
20240626,195800,26818898,1016,1016,1016,1016,0
20240626,195700,26818898,1016,1016,1016,1016,0
20240626,195600,26818898,1016,1016,1016,1016,0
20240626,195500,26818898,1016,1016,1016,1016,0
20240626,195400,26818898,1016,1016,1016,1016,0
20240626,195300,26818898,1016,1016,1016,1016,0
20240626,195200,26818898,1016,1016,1016,1016,0
20240626,195100,26818898,1016,1016,1016,1016,0
20240626,195000,26818898,1016,1016,1016,1016,0
20240626,194900,26818898,1016,1016,1016,1016,0
20240626,194800,26818898,1016,1016,1016,1016,416
20240626,194700,26818898,1016,1016,1016,1016,0
20240626,194600,26818898,1016,1016,1016,1016,0
20240626,194500,26818898,1016,1016,1016,1016,0
20240626,194400,26818898,1016,1016,1016,1016,0
20240626,194300,26818898,1016,1016,1016,1016,0
20240626,194200,26818898,1016,1016,1016,1016,0
20240626,194100,26818898,1016,1016,1016,1016,0
20240626,194000,26818898,1016,1016,1016,1016,0
20240626,193900,26818898,1016,1016,1016,1016,0
20240626,193800,26818898,1016,1016,1016,1016,0
20240626,193700,26818898,1016,1016,1016,1016,0
20240626,193600,26818898,1016,1016,1016,1016,0
20240626,193500,26818898,1016,1016,1016,1016,0
20240626,193400,26818898,1016,1016,1016,1016,0
20240626,193300,26818898,1016,1016,1016,1016,0
20240626,193200,26818898,1016,1016,1016,1016,0
20240626,193100,26818898,1016,1016,1016,1016,0
20240626,193000,26818898,1016,1016,1016,1016,0
20240626,192900,26818898,1016,1016,1016,1016,0
20240626,192800,26818898,1016,1016,1016,1016,0
20240626,192700,26818898,1016,1016,1016,1016,0
20240626,192600,26818898,1016,1016,1016,1016,0
20240626,192500,26818898,1016,1016,1016,1016,0
20240626,192400,26818898,1016,1016,1016,1016,0
20240626,192300,26818898,1016,1016,1016,1016,0
20240626,192200,26818898,1016,1016,1016,1016,0
20240626,192100,26818898,1016,1016,1016,1016,0
20240626,192000,26818898,1016,1016,1016,1016,0
20240626,191900,26818898,1016,1016,1016,1016,0
20240626,191800,26818898,1016,1016,1016,1016,416
20240626,191700,26818898,1016,1016,1016,1016,0
20240626,191600,26818898,1016,1016,1016,1016,0
20240626,191500,26818898,1016,1016,1016,1016,0
20240626,191400,26818898,1016,1016,1016,1016,0
20240626,191300,26818898,1016,1016,1016,1016,0
20240626,191200,26818898,1016,1016,1016,1016,0
20240626,191100,26818898,1016,1016,1016,1016,0
20240626,191000,26818898,1016,1016,1016,1016,0
20240626,190900,26818898,1016,1016,1016,1016,0
20240626,190800,26818898,1016,1016,1016,1016,0
20240626,190700,26818898,1016,1016,1016,1016,0
20240626,190600,26818898,1016,1016,1016,1016,0
20240626,190500,26818898,1016,1016,1016,1016,0
20240626,190400,26818898,1016,1016,1016,1016,0
20240626,190300,26818898,1016,1016,1016,1016,0
20240626,190200,26818898,1016,1016,1016,1016,0
20240626,190100,26818898,1016,1016,1016,1016,0
20240626,190000,26818898,1016,1016,1016,1016,0
20240626,185900,26818898,1016,1016,1016,1016,0
20240626,185800,26818898,1016,1016,1016,1016,0
20240626,185700,26818898,1016,1016,1016,1016,0
20240626,185600,26818898,1016,1016,1016,1016,0
20240626,185500,26818898,1016,1016,1016,1016,0
20240626,185400,26818898,1016,1016,1016,1016,0
20240626,185300,26818898,1016,1016,1016,1016,0
20240626,185200,26818898,1016,1016,1016,1016,0
20240626,185100,26818898,1016,1016,1016,1016,0
20240626,185000,26818898,1016,1016,1016,1016,0
20240626,184900,26818898,1016,1016,1016,1016,0
20240626,184800,26818898,1016,1016,1016,1016,416
20240626,184700,26818898,1016,1016,1016,1016,0
20240626,184600,26818898,1016,1016,1016,1016,0
20240626,184500,26818898,1016,1016,1016,1016,0
20240626,184400,26818898,1016,1016,1016,1016,0
20240626,184300,26818898,1016,1016,1016,1016,0
20240626,184200,26818898,1016,1016,1016,1016,0
20240626,184100,26818898,1016,1016,1016,1016,0
20240626,184000,26818898,1016,1016,1016,1016,0
20240626,183900,26818898,1016,1016,1016,1016,0
20240626,183800,26818898,1016,1016,1016,1016,0
20240626,183700,26818898,1016,1016,1016,1016,0
20240626,183600,26818898,1016,1016,1016,1016,0
20240626,183500,26818898,1016,1016,1016,1016,0
20240626,183400,26818898,1016,1016,1016,1016,0
20240626,183300,26818898,1016,1016,1016,1016,0
20240626,183200,26818898,1016,1016,1016,1016,0
20240626,183100,26818898,1016,1016,1016,1016,0
20240626,183000,26818898,1016,1016,1016,1016,0
20240626,182900,26818898,1016,1016,1016,1016,0
20240626,182800,26818898,1016,1016,1016,1016,0
20240626,182700,26818898,1016,1016,1016,1016,0
20240626,182600,26818898,1016,1016,1016,1016,0
20240626,182500,26818898,1016,1016,1016,1016,0
20240626,182400,26818898,1016,1016,1016,1016,0
20240626,182300,26818898,1016,1016,1016,1016,0
20240626,182200,26818898,1016,1016,1016,1016,0
20240626,182100,26818898,1016,1016,1016,1016,0
20240626,182000,26818898,1016,1016,1016,1016,0
20240626,181900,26818898,1016,1016,1016,1016,0
20240626,181800,26818898,1016,1016,1016,1016,416
20240626,181700,26818898,1016,1016,1016,1016,0
20240626,181600,26818898,1016,1016,1016,1016,0
20240626,181500,26818898,1016,1016,1016,1016,0
20240626,181400,26818898,1016,1016,1016,1016,0
20240626,181300,26818898,1016,1016,1016,1016,0
20240626,181200,26818898,1016,1016,1016,1016,0
20240626,181100,26818898,1016,1016,1016,1016,0
20240626,181000,26818898,1016,1016,1016,1016,0
20240626,180900,26818898,1016,1016,1016,1016,0
20240626,180800,26818898,1016,1016,1016,1016,0
20240626,180700,26818898,1016,1016,1016,1016,0
20240626,180600,26818898,1016,1016,1016,1016,0
20240626,180500,26818898,1016,1016,1016,1016,0
20240626,180400,26818898,1016,1016,1016,1016,0
20240626,180300,26818898,1016,1016,1016,1016,0
20240626,180200,26818898,1016,1016,1016,1016,0
20240626,180100,26818898,1016,1016,1016,1016,0
20240626,180000,26818898,1016,1016,1016,1016,0
20240626,175900,26818898,1016,1016,1016,1016,0
20240626,175800,26818898,1016,1016,1016,1016,0
20240626,175700,26818898,1016,1016,1016,1016,0
20240626,175600,26818898,1016,1016,1016,1016,0
20240626,175500,26818898,1016,1016,1016,1016,0
20240626,175400,26818898,1016,1016,1016,1016,0
20240626,175300,26818898,1016,1016,1016,1016,0
20240626,175200,26818898,1016,1016,1016,1016,0
20240626,175100,26818898,1016,1016,1016,1016,0
20240626,175000,26818898,1016,1016,1016,1016,0
20240626,174900,26818898,1016,1016,1016,1016,0
20240626,174800,26818898,1016,1016,1016,1016,416
20240626,174700,26818898,1016,1016,1016,1016,0
20240626,174600,26818898,1016,1016,1016,1016,0
20240626,174500,26818898,1016,1016,1016,1016,0
20240626,174400,26818898,1016,1016,1016,1016,0
20240626,174300,26818898,1016,1016,1016,1016,0
20240626,174200,26818898,1016,1016,1016,1016,0
20240626,174100,26818898,1016,1016,1016,1016,0
20240626,174000,26818898,1016,1016,1016,1016,0
20240626,173900,26818898,1016,1016,1016,1016,0
20240626,173800,26818898,1016,1016,1016,1016,0
20240626,173700,26818898,1016,1016,1016,1016,0
20240626,173600,26818898,1016,1016,1016,1016,0
20240626,173500,26818898,1016,1016,1016,1016,0
20240626,173400,26818898,1016,1016,1016,1016,0
20240626,173300,26818898,1016,1016,1016,1016,0
20240626,173200,26818898,1016,1016,1016,1016,0
20240626,173100,26818898,1016,1016,1016,1016,0
20240626,173000,26818898,1016,1016,1016,1016,0
20240626,172900,26818898,1016,1016,1016,1016,0
20240626,172800,26818898,1016,1016,1016,1016,0
20240626,172700,26818898,1016,1016,1016,1016,0
20240626,172600,26818898,1016,1016,1016,1016,0
20240626,172500,26818898,1016,1016,1016,1016,0
20240626,172400,26818898,1016,1016,1016,1016,0
20240626,172300,26818898,1016,1016,1016,1016,0
20240626,172200,26818898,1016,1016,1016,1016,0
20240626,172100,26818898,1016,1016,1016,1016,0
20240626,172000,26818898,1016,1016,1016,1016,0
20240626,171900,26818898,1016,1016,1016,1016,0
20240626,171800,26818898,1016,1016,1016,1016,416
20240626,171700,26818898,1016,1016,1016,1016,0
20240626,171600,26818898,1016,1016,1016,1016,0
20240626,171500,26818898,1016,1016,1016,1016,0
20240626,171400,26818898,1016,1016,1016,1016,0
20240626,171300,26818898,1016,1016,1016,1016,0
20240626,171200,26818898,1016,1016,1016,1016,0
20240626,171100,26818898,1016,1016,1016,1016,0
20240626,171000,26818898,1016,1016,1016,1016,0
20240626,170900,26818898,1016,1016,1016,1016,0
20240626,170800,26818898,1016,1016,1016,1016,0
20240626,170700,26818898,1016,1016,1016,1016,0
20240626,170600,26818898,1016,1016,1016,1016,0
20240626,170500,26818898,1016,1016,1016,1016,0
20240626,170400,26818898,1016,1016,1016,1016,0
20240626,170300,26818898,1016,1016,1016,1016,0
20240626,170200,26818898,1016,1016,1016,1016,0
20240626,170100,26818898,1016,1016,1016,1016,0
20240626,170000,26818898,1016,1016,1016,1016,0
20240626,165900,26818898,1016,1016,1016,1016,0
20240626,165800,26818898,1016,1016,1016,1016,0
20240626,165700,26818898,1016,1016,1016,1016,0
20240626,165600,26818898,1016,1016,1016,1016,0
20240626,165500,26818898,1016,1016,1016,1016,0
20240626,165400,26818898,1016,1016,1016,1016,0
20240626,165300,26818898,1016,1016,1016,1016,0
20240626,165200,26818898,1016,1016,1016,1016,0
20240626,165100,26818898,1016,1016,1016,1016,0
20240626,165000,26818898,1016,1016,1016,1016,0
20240626,164900,26818898,1016,1016,1016,1016,0
20240626,164800,26818898,1016,1016,1016,1016,416
20240626,164700,26818898,1016,1016,1016,1016,0
20240626,164600,26818898,1016,1016,1016,1016,0
20240626,164500,26818898,1016,1016,1016,1016,0
20240626,164400,26818898,1016,1016,1016,1016,0
20240626,164300,26818898,1016,1016,1016,1016,0
20240626,164200,26818898,1016,1016,1016,1016,0
20240626,164100,26818898,1016,1016,1016,1016,0
20240626,164000,26818898,1016,1016,1016,1016,0
20240626,163900,26818898,1016,1016,1016,1016,0
20240626,163800,26818898,1016,1016,1016,1016,0
20240626,163700,26818898,1016,1016,1016,1016,0
20240626,163600,26818898,1016,1016,1016,1016,0
20240626,163500,26818898,1016,1016,1016,1016,0
20240626,163400,26818898,1016,1016,1016,1016,0
20240626,163300,26818898,1016,1016,1016,1016,0
20240626,163200,26818898,1016,1016,1016,1016,0
20240626,163100,26818898,1016,1016,1016,1016,0
20240626,163000,26818898,1016,1016,1016,1016,0
20240626,162900,26818898,1016,1016,1016,1016,0
20240626,162800,26818898,1016,1016,1016,1016,0
20240626,162700,26818898,1016,1016,1016,1016,0
20240626,162600,26818898,1016,1016,1016,1016,0
20240626,162500,26818898,1016,1016,1016,1016,0
20240626,162400,26818898,1016,1016,1016,1016,0
20240626,162300,26818898,1016,1016,1016,1016,0
20240626,162200,26818898,1016,1016,1016,1016,0
20240626,162100,26818898,1016,1016,1016,1016,0
20240626,162000,26818898,1016,1016,1016,1016,0
20240626,161900,26818898,1016,1016,1016,1016,0
20240626,161800,26818898,1016,1016,1016,1016,416
20240626,161700,26818898,1016,1016,1016,1016,0
20240626,161600,26818898,1016,1016,1016,1016,0
20240626,161500,26818898,1016,1016,1016,1016,0
20240626,161400,26818898,1016,1016,1016,1016,0
20240626,161300,26818898,1016,1016,1016,1016,0
20240626,161200,26818898,1016,1016,1016,1016,0
20240626,161100,26818898,1016,1016,1016,1016,0
20240626,161000,26818898,1016,1016,1016,1016,0
20240626,160900,26818898,1016,1016,1016,1016,0
20240626,160800,26818898,1016,1016,1016,1016,0
20240626,160700,26818898,1016,1016,1016,1016,0
20240626,160600,26818898,1016,1016,1016,1016,0
20240626,160500,26818898,1016,1016,1016,1016,0
20240626,160400,26818898,1016,1016,1016,1016,0
20240626,160300,26818898,1016,1016,1016,1016,0
20240626,160200,26818898,1016,1016,1016,1016,0
20240626,160100,26818898,1016,1016,1016,1016,0
20240626,160000,26818898,1016,1016,1016,1016,0
20240626,155900,26818898,1016,1016,1016,1016,0
20240626,155800,26818898,1016,1016,1016,1016,0
20240626,155700,26818898,1016,1016,1016,1016,0
20240626,155600,26818898,1016,1016,1016,1016,0
20240626,155500,26818898,1016,1016,1016,1016,0
20240626,155400,26818898,1016,1016,1016,1016,0
20240626,155300,26818898,1016,1016,1016,1016,0
20240626,155200,26818898,1016,1016,1016,1016,0
20240626,155100,26818898,1016,1016,1016,1016,0
20240626,155000,26818898,1016,1016,1016,1016,0
20240626,154900,26818898,1016,1016,1016,1016,0
20240626,154800,26818898,1016,1016,1016,1016,416
20240626,154700,26818898,1016,1016,1016,1016,0
20240626,154600,26818898,1016,1016,1016,1016,0
20240626,154500,26818898,1016,1016,1016,1016,0
20240626,154400,26818898,1016,1016,1016,1016,0
20240626,154300,26818898,1016,1016,1016,1016,0
20240626,154200,26818898,1016,1016,1016,1016,0
20240626,154100,26818898,1016,1016,1016,1016,0
20240626,154000,26818898,1016,1016,1016,1016,0
20240626,153900,26818898,1016,1016,1016,1016,0
20240626,153800,26818898,1016,1016,1016,1016,0
20240626,153700,26818898,1016,1016,1016,1016,0
20240626,153600,26818898,1016,1016,1016,1016,0
20240626,153500,26818898,1016,1016,1016,1016,0
20240626,153400,26818898,1016,1016,1016,1016,0
20240626,153300,26818898,1016,1016,1016,1016,0
20240626,153200,26818898,1016,1016,1016,1016,0
20240626,153100,26818898,1016,1016,1016,1016,0
20240626,153000,26818898,1016,1016,1016,1016,416
20240626,152900,26396242,1017,1017,1017,1017,0
20240626,152800,26396242,1017,1017,1017,1017,0
20240626,152700,26396242,1017,1017,1017,1017,0
20240626,152600,26396242,1017,1017,1017,1017,0
20240626,152500,26396242,1017,1017,1017,1017,0
20240626,152400,26396242,1017,1017,1017,1017,0
20240626,152300,26396242,1017,1017,1017,1017,0
20240626,152200,26396242,1017,1017,1017,1017,0
20240626,152100,26396242,1017,1017,1017,1017,0
20240626,152000,26396242,1017,1017,1017,1017,0
20240626,151900,26396242,1017,1016,1017,1016,856
20240626,151800,25526545,1016,1016,1016,1016,0
20240626,151700,25526545,1016,1015,1016,1015,50
20240626,151600,25475750,1017,1017,1017,1017,0
20240626,151500,25475750,1017,1012,1017,1012,507
20240626,151400,24960166,1018,1018,1018,1018,0
20240626,151300,24960166,1018,1018,1018,1018,0
20240626,151200,24960166,1018,1018,1018,1018,0
20240626,151100,24960166,1018,1018,1018,1018,500
20240626,151000,24451166,1018,1018,1018,1018,0
20240626,150900,24451166,1018,1018,1018,1018,0
20240626,150800,24451166,1018,1018,1018,1018,8
20240626,150700,24443022,1018,1018,1018,1018,0
20240626,150600,24443022,1018,1018,1018,1018,0
20240626,150500,24443022,1018,1018,1018,1018,0
20240626,150400,24443022,1018,1018,1018,1018,0
20240626,150300,24443022,1018,1018,1018,1018,1
20240626,150200,24442004,1013,1012,1013,1012,138
20240626,150100,24302310,1017,1017,1017,1017,0
20240626,150000,24302310,1017,1017,1017,1017,0
20240626,145900,24302310,1017,1017,1017,1017,0
20240626,145800,24302310,1017,1017,1017,1017,0
20240626,145700,24302310,1017,1017,1017,1017,0
20240626,145600,24302310,1017,1017,1017,1017,0
20240626,145500,24302310,1017,1017,1017,1017,0
20240626,145400,24302310,1017,1017,1017,1017,0
20240626,145300,24302310,1017,1013,1017,1013,49
20240626,145200,24252573,1015,1015,1015,1015,0
20240626,145100,24252573,1015,1014,1015,1013,1601
20240626,145000,22630557,1015,1015,1015,1015,2
20240626,144900,22628527,1022,1022,1022,1022,0
20240626,144800,22628527,1022,1022,1022,1022,0
20240626,144700,22628527,1022,1022,1022,1022,0
20240626,144600,22628527,1022,1022,1022,1022,0
20240626,144500,22628527,1022,1022,1022,1022,0
20240626,144400,22628527,1022,1022,1022,1022,0
20240626,144300,22628527,1022,1022,1022,1022,0
20240626,144200,22628527,1022,1022,1022,1022,0
20240626,144100,22628527,1022,1022,1022,1022,0
20240626,144000,22628527,1022,1022,1022,1022,0
20240626,143900,22628527,1022,1022,1022,1022,0
20240626,143800,22628527,1022,1022,1022,1022,0
20240626,143700,22628527,1022,1022,1022,1022,0
20240626,143600,22628527,1022,1022,1022,1022,0
20240626,143500,22628527,1022,1022,1022,1022,0
20240626,143400,22628527,1022,1022,1022,1022,1
20240626,143300,22627505,1013,1015,1030,1013,121
20240626,143200,22504697,1019,1019,1019,1019,0
20240626,143100,22504697,1019,1019,1019,1019,0
20240626,143000,22504697,1019,1015,1019,1015,144
20240626,142900,22358533,1013,1013,1013,1013,0
20240626,142800,22358533,1013,1013,1030,1013,4047
20240626,142700,18206922,1013,1013,1013,1013,0
20240626,142600,18206922,1013,1013,1013,1013,0
20240626,142500,18206922,1013,1013,1013,1013,0
20240626,142400,18206922,1013,1013,1013,1013,0
20240626,142300,18206922,1013,1013,1013,1013,0
20240626,142200,18206922,1013,1013,1013,1013,0
20240626,142100,18206922,1013,1013,1013,1013,0
20240626,142000,18206922,1013,1013,1013,1013,0
20240626,141900,18206922,1013,1013,1013,1013,0
20240626,141800,18206922,1013,1013,1013,1013,0
20240626,141700,18206922,1013,1013,1013,1013,0
20240626,141600,18206922,1013,1013,1013,1013,0
20240626,141500,18206922,1013,1013,1013,1013,0
20240626,141400,18206922,1013,1013,1013,1013,0
20240626,141300,18206922,1013,1013,1013,1013,1
20240626,141200,18205909,1010,1010,1010,1010,0
20240626,141100,18205909,1010,1010,1010,1010,0
20240626,141000,18205909,1010,1010,1010,1010,143
20240626,140900,18061479,1013,1013,1013,1013,0
20240626,140800,18061479,1013,1013,1013,1013,0
20240626,140700,18061479,1013,1013,1013,1013,0
20240626,140600,18061479,1013,1013,1013,1013,0
20240626,140500,18061479,1013,1013,1013,1013,1
20240626,140400,18060466,1013,1013,1013,1013,0
20240626,140300,18060466,1013,1013,1013,1013,0
20240626,140200,18060466,1013,1013,1013,1013,27
20240626,140100,18033115,1013,1013,1013,1013,0
20240626,140000,18033115,1013,1013,1013,1013,0
20240626,135900,18033115,1013,1013,1013,1013,0
20240626,135800,18033115,1013,1013,1013,1013,0
20240626,135700,18033115,1013,1013,1013,1013,0
20240626,135600,18033115,1013,1013,1013,1013,0
20240626,135500,18033115,1013,1013,1013,1013,0
20240626,135400,18033115,1013,1013,1013,1013,151
20240626,135300,17880152,1013,1013,1013,1013,0
20240626,135200,17880152,1013,1013,1013,1013,0
20240626,135100,17880152,1013,1013,1013,1013,0
20240626,135000,17880152,1013,1010,1013,1010,144
20240626,134900,17734709,1013,1013,1013,1013,0
20240626,134800,17734709,1013,1013,1013,1013,0
20240626,134700,17734709,1013,1013,1013,1013,0
20240626,134600,17734709,1013,1013,1013,1013,0
20240626,134500,17734709,1013,1013,1013,1013,0
20240626,134400,17734709,1013,1013,1013,1013,0
20240626,134300,17734709,1013,1013,1013,1013,0
20240626,134200,17734709,1013,1013,1013,1013,1
20240626,134100,17733696,1008,1008,1008,1008,0
20240626,134000,17733696,1008,1008,1008,1008,0
20240626,133900,17733696,1008,1008,1008,1008,0
20240626,133800,17733696,1008,1008,1008,1008,0
20240626,133700,17733696,1008,1008,1008,1008,0
20240626,133600,17733696,1008,1008,1008,1008,0
20240626,133500,17733696,1008,1008,1008,1008,0
20240626,133400,17733696,1008,1008,1008,1008,0
20240626,133300,17733696,1008,1008,1008,1008,0
20240626,133200,17733696,1008,1008,1008,1008,0
20240626,133100,17733696,1008,1008,1008,1008,0
20240626,133000,17733696,1008,1008,1008,1008,143
20240626,132900,17589552,1009,1009,1009,1009,0
20240626,132800,17589552,1009,1009,1009,1009,0
20240626,132700,17589552,1009,1009,1009,1009,0
20240626,132600,17589552,1009,1009,1009,1009,0
20240626,132500,17589552,1009,1009,1009,1009,0
20240626,132400,17589552,1009,1009,1009,1009,0
20240626,132300,17589552,1009,1009,1009,1009,0
20240626,132200,17589552,1009,1009,1009,1009,0
20240626,132100,17589552,1009,1009,1009,1009,0
20240626,132000,17589552,1009,1009,1009,1009,1
20240626,131900,17588543,1008,1008,1008,1008,0
20240626,131800,17588543,1008,1008,1008,1008,0
20240626,131700,17588543,1008,1008,1008,1008,0
20240626,131600,17588543,1008,1008,1008,1008,0
20240626,131500,17588543,1008,1008,1008,1008,0
20240626,131400,17588543,1008,1008,1008,1008,0
20240626,131300,17588543,1008,1008,1008,1008,0
20240626,131200,17588543,1008,1008,1008,1008,0
20240626,131100,17588543,1008,1008,1008,1008,0
20240626,131000,17588543,1008,1008,1008,1008,143
20240626,130900,17444399,1008,1008,1008,1008,0
20240626,130800,17444399,1008,1008,1008,1008,0
20240626,130700,17444399,1008,1008,1008,1008,0
20240626,130600,17444399,1008,1008,1008,1008,0
20240626,130500,17444399,1008,1008,1008,1008,0
20240626,130400,17444399,1008,1008,1008,1008,0
20240626,130300,17444399,1008,1008,1008,1008,0
20240626,130200,17444399,1008,1008,1008,1008,0
20240626,130100,17444399,1008,1008,1008,1008,0
20240626,130000,17444399,1008,1008,1008,1008,0
20240626,125900,17444399,1008,1008,1008,1008,0
20240626,125800,17444399,1008,1008,1008,1008,0
20240626,125700,17444399,1008,1008,1008,1008,0
20240626,125600,17444399,1008,1008,1008,1008,0
20240626,125500,17444399,1008,1008,1008,1008,0
20240626,125400,17444399,1008,1008,1008,1008,0
20240626,125300,17444399,1008,1008,1008,1008,0
20240626,125200,17444399,1008,1008,1008,1008,1
20240626,125100,17443391,1008,1008,1008,1008,0
20240626,125000,17443391,1008,1008,1008,1008,143
20240626,124900,17299247,1008,1008,1008,1008,0
20240626,124800,17299247,1008,1008,1008,1008,0
20240626,124700,17299247,1008,1008,1008,1008,0
20240626,124600,17299247,1008,1008,1008,1008,0
20240626,124500,17299247,1008,1008,1008,1008,0
20240626,124400,17299247,1008,1008,1008,1008,0
20240626,124300,17299247,1008,1008,1008,1008,0
20240626,124200,17299247,1008,1008,1008,1008,0
20240626,124100,17299247,1008,1008,1008,1008,0
20240626,124000,17299247,1008,1008,1008,1008,0
20240626,123900,17299247,1008,1008,1008,1008,0
20240626,123800,17299247,1008,1008,1008,1008,0
20240626,123700,17299247,1008,1008,1008,1008,0
20240626,123600,17299247,1008,1008,1008,1008,0
20240626,123500,17299247,1008,1008,1008,1008,0
20240626,123400,17299247,1008,1008,1008,1008,0
20240626,123300,17299247,1008,1008,1008,1008,0
20240626,123200,17299247,1008,1008,1008,1008,0
20240626,123100,17299247,1008,1008,1008,1008,0
20240626,123000,17299247,1008,1008,1008,1008,143
20240626,122900,17155103,1008,1008,1008,1008,0
20240626,122800,17155103,1008,1009,1009,1008,3510
20240626,122700,13616698,1014,1011,1016,1011,3
20240626,122600,13613657,1008,1008,1008,1008,0
20240626,122500,13613657,1008,1008,1008,1008,0
20240626,122400,13613657,1008,1008,1008,1008,0
20240626,122300,13613657,1008,1008,1008,1008,0
20240626,122200,13613657,1008,1008,1008,1008,0
20240626,122100,13613657,1008,1008,1008,1008,0
20240626,122000,13613657,1008,1008,1008,1008,0
20240626,121900,13613657,1008,1008,1008,1008,0
20240626,121800,13613657,1008,1008,1008,1008,0
20240626,121700,13613657,1008,1008,1008,1008,0
20240626,121600,13613657,1008,1008,1008,1008,0
20240626,121500,13613657,1008,1008,1008,1008,0
20240626,121400,13613657,1008,1008,1008,1008,0
20240626,121300,13613657,1008,1008,1008,1008,0
20240626,121200,13613657,1008,1008,1008,1008,0
20240626,121100,13613657,1008,1008,1008,1008,0
20240626,121000,13613657,1008,1008,1008,1008,143
20240626,120900,13469513,1008,1008,1008,1008,0
20240626,120800,13469513,1008,1008,1008,1008,0
20240626,120700,13469513,1008,1008,1008,1008,0
20240626,120600,13469513,1008,1008,1008,1008,0
20240626,120500,13469513,1008,1008,1008,1008,0
20240626,120400,13469513,1008,1008,1008,1008,0
20240626,120300,13469513,1008,1008,1008,1008,0
20240626,120200,13469513,1008,1008,1008,1008,0
20240626,120100,13469513,1008,1008,1008,1008,0
20240626,120000,13469513,1008,1008,1008,1008,0
20240626,115900,13469513,1008,1008,1008,1008,0
20240626,115800,13469513,1008,1008,1008,1008,0
20240626,115700,13469513,1008,1008,1008,1008,0
20240626,115600,13469513,1008,1008,1008,1008,0
20240626,115500,13469513,1008,1008,1008,1008,0
20240626,115400,13469513,1008,1008,1008,1008,0
20240626,115300,13469513,1008,1008,1008,1008,0
20240626,115200,13469513,1008,1008,1008,1008,0
20240626,115100,13469513,1008,1008,1008,1008,0
20240626,115000,13469513,1008,1008,1008,1008,143
20240626,114900,13325369,1016,1016,1016,1016,0
20240626,114800,13325369,1016,1016,1016,1016,0
20240626,114700,13325369,1016,1016,1016,1016,0
20240626,114600,13325369,1016,1016,1016,1016,0
20240626,114500,13325369,1016,1011,1016,1011,18
20240626,114400,13307166,1016,1016,1016,1016,0
20240626,114300,13307166,1016,1016,1016,1016,0
20240626,114200,13307166,1016,1016,1016,1016,0
20240626,114100,13307166,1016,1016,1016,1016,0
20240626,114000,13307166,1016,1016,1016,1016,0
20240626,113900,13307166,1016,1016,1016,1016,1
20240626,113800,13306150,1017,1011,1017,1011,68
20240626,113700,13237000,1011,1011,1011,1011,0
20240626,113600,13237000,1011,1011,1011,1011,0
20240626,113500,13237000,1011,1011,1011,1011,0
20240626,113400,13237000,1011,1011,1011,1011,0
20240626,113300,13237000,1011,1011,1011,1011,0
20240626,113200,13237000,1011,1011,1011,1011,0
20240626,113100,13237000,1011,1011,1011,1011,0
20240626,113000,13237000,1011,1011,1011,1011,143
20240626,112900,13092427,1015,1015,1015,1015,0
20240626,112800,13092427,1015,1015,1015,1015,1
20240626,112700,13091412,1012,1012,1012,1012,216
20240626,112600,12872820,1011,1011,1011,1011,0
20240626,112500,12872820,1011,1011,1011,1011,0
20240626,112400,12872820,1011,1011,1011,1011,0
20240626,112300,12872820,1011,1011,1011,1011,12
20240626,112200,12860688,1012,1012,1012,1012,0
20240626,112100,12860688,1012,1012,1012,1012,0
20240626,112000,12860688,1012,1012,1012,1012,0
20240626,111900,12860688,1012,1012,1012,1012,0
20240626,111800,12860688,1012,1012,1012,1012,0
20240626,111700,12860688,1012,1012,1012,1012,0
20240626,111600,12860688,1012,1012,1012,1012,0
20240626,111500,12860688,1012,1012,1012,1012,20
20240626,111400,12840448,1011,1009,1011,1009,18
20240626,111300,12822252,1012,1012,1012,1012,0
20240626,111200,12822252,1012,1009,1012,1009,2
20240626,111100,12820231,1009,1009,1009,1009,0
20240626,111000,12820231,1009,1009,1009,1009,144
20240626,110900,12674935,1012,1008,1012,1008,25
20240626,110800,12649730,1012,1012,1012,1012,0
20240626,110700,12649730,1012,1012,1012,1012,0
20240626,110600,12649730,1012,1012,1012,1012,0
20240626,110500,12649730,1012,1012,1012,1012,0
20240626,110400,12649730,1012,1012,1012,1012,0
20240626,110300,12649730,1012,1012,1012,1012,0
20240626,110200,12649730,1012,1012,1012,1012,0
20240626,110100,12649730,1012,1009,1012,1009,24
20240626,110000,12625445,1007,1007,1007,1007,0
20240626,105900,12625445,1007,1008,1008,1007,303
20240626,105800,12320152,1007,1007,1007,1007,0
20240626,105700,12320152,1007,1007,1007,1007,0
20240626,105600,12320152,1007,1007,1007,1007,0
20240626,105500,12320152,1007,1007,1007,1007,0
20240626,105400,12320152,1007,1007,1007,1007,0
20240626,105300,12320152,1007,1007,1007,1007,0
20240626,105200,12320152,1007,1007,1007,1007,0
20240626,105100,12320152,1007,1007,1007,1007,0
20240626,105000,12320152,1007,1007,1007,1007,144
20240626,104900,12175144,1007,1007,1007,1007,0
20240626,104800,12175144,1007,1007,1007,1007,303
20240626,104700,11870023,1008,1008,1008,1008,0
20240626,104600,11870023,1008,1008,1008,1008,0
20240626,104500,11870023,1008,1008,1008,1008,0
20240626,104400,11870023,1008,1008,1008,1008,0
20240626,104300,11870023,1008,1008,1008,1008,0
20240626,104200,11870023,1008,1008,1008,1008,68
20240626,104100,11801479,1007,1007,1007,1007,0
20240626,104000,11801479,1007,1007,1007,1007,0
20240626,103900,11801479,1007,1007,1007,1007,0
20240626,103800,11801479,1007,1007,1007,1007,303
20240626,103700,11496358,1008,1008,1008,1008,0
20240626,103600,11496358,1008,1008,1008,1008,5
20240626,103500,11491318,1008,1008,1008,1008,0
20240626,103400,11491318,1008,1008,1008,1008,0
20240626,103300,11491318,1008,1008,1008,1008,0
20240626,103200,11491318,1008,1008,1008,1008,0
20240626,103100,11491318,1008,1008,1008,1008,63
20240626,103000,11427814,1008,1008,1008,1008,8
20240626,102900,11419750,1008,1008,1008,1008,0
20240626,102800,11419750,1008,1008,1008,1008,303
20240626,102700,11114326,1008,1008,1008,1008,0
20240626,102600,11114326,1008,1008,1008,1008,0
20240626,102500,11114326,1008,1008,1008,1008,0
20240626,102400,11114326,1008,1008,1008,1008,0
20240626,102300,11114326,1008,1008,1008,1008,0
20240626,102200,11114326,1008,1008,1008,1008,0
20240626,102100,11114326,1008,1008,1008,1008,0
20240626,102000,11114326,1008,1008,1008,1008,3
20240626,101900,11111302,1008,1008,1008,1008,0
20240626,101800,11111302,1008,1008,1008,1008,0
20240626,101700,11111302,1008,1008,1008,1008,303
20240626,101600,10805878,1008,1008,1008,1008,0
20240626,101500,10805878,1008,1008,1008,1008,0
20240626,101400,10805878,1008,1008,1008,1008,0
20240626,101300,10805878,1008,1008,1008,1008,0
20240626,101200,10805878,1008,1008,1008,1008,0
20240626,101100,10805878,1008,1008,1008,1008,0
20240626,101000,10805878,1008,1008,1008,1008,144
20240626,100900,10660726,1008,1008,1008,1008,0
20240626,100800,10660726,1008,1008,1008,1008,0
20240626,100700,10660726,1008,1008,1008,1008,303
20240626,100600,10355302,1012,1012,1012,1012,0
20240626,100500,10355302,1012,1012,1012,1012,0
20240626,100400,10355302,1012,1012,1012,1012,0
20240626,100300,10355302,1012,1012,1012,1012,0
20240626,100200,10355302,1012,1011,1012,1011,2
20240626,100100,10353279,1012,1012,1012,1012,0
20240626,100000,10353279,1012,1010,1012,1010,2
20240626,095900,10351257,1008,1008,1008,1008,937
20240626,095800,9406761,1008,1008,1008,1008,1
20240626,095700,9405753,1008,1008,1008,1008,1265
20240626,095600,8130633,1007,1007,1007,1007,0
20240626,095500,8130633,1007,1007,1007,1007,0
20240626,095400,8130633,1007,1007,1007,1007,0
20240626,095300,8130633,1007,1007,1007,1007,0
20240626,095200,8130633,1007,1007,1007,1007,0
20240626,095100,8130633,1007,1007,1007,1007,0
20240626,095000,8130633,1007,1011,1011,1007,1359
20240626,094900,6760726,1017,1011,1017,1011,2
20240626,094800,6758698,1017,1017,1017,1017,0
20240626,094700,6758698,1017,1010,1017,1010,4
20240626,094600,6754644,1008,1008,1008,1008,501
20240626,094500,6249636,1016,1016,1016,1009,5
20240626,094400,6244570,1009,1016,1016,1009,8
20240626,094300,6236470,1009,1016,1016,1009,8
20240626,094200,6228370,1009,1016,1016,1009,6
20240626,094100,6222295,1009,1016,1016,1009,8
20240626,094000,6214195,1017,1009,1017,1009,500
20240626,093900,5706263,1006,1006,1006,1006,0
20240626,093800,5706263,1006,1009,1009,1006,2723
20240626,093700,2962663,1009,1009,1009,1009,0
20240626,093600,2962663,1009,1010,1010,1009,364
20240626,093500,2595385,1013,1010,1013,1010,3
20240626,093400,2592351,1010,1010,1010,1010,0
20240626,093300,2592351,1010,1010,1010,1010,1
20240626,093200,2591341,1010,1010,1010,1010,1
20240626,093100,2590331,1010,1010,1010,1010,0
20240626,093000,2590331,1010,1013,1013,1010,6
20240626,092900,2584260,1011,1011,1017,1011,7
20240626,092800,2577166,1017,1015,1017,1011,5
20240626,092700,2572096,1011,1017,1017,1011,10
20240626,092600,2561957,1011,1017,1017,1011,8
20240626,092500,2553845,1010,1011,1011,1010,303
20240626,092400,2247614,1012,1012,1017,1012,6
20240626,092300,2241528,1017,1017,1017,1012,9
20240626,092200,2232386,1012,1012,1012,1012,0
20240626,092100,2232386,1012,1012,1012,1012,0
20240626,092000,2232386,1012,1012,1012,1012,0
20240626,091900,2232386,1012,1012,1012,1012,0
20240626,091800,2232386,1012,1017,1017,1012,2
20240626,091700,2230357,1012,1017,1017,1012,42
20240626,091600,2187844,1012,1017,1017,1011,6
20240626,091500,2181758,1011,1011,1017,1010,309
20240626,091400,1869588,1017,1011,1017,1011,6
20240626,091300,1863505,1017,1017,1017,1011,8
20240626,091200,1855387,1011,1017,1017,1011,4
20240626,091100,1851331,1011,1017,1017,1011,6
20240626,091000,1845248,1011,1016,1016,1011,2
20240626,090900,1843221,1011,1017,1017,1011,2
20240626,090800,1841193,1011,1017,1017,1011,2
20240626,090700,1839165,1011,1016,1017,1011,867
20240626,090600,958302,1010,1010,1010,1010,0
20240626,090500,958302,1010,1010,1010,1010,303
20240626,090400,652272,1016,1016,1016,1016,1
20240626,090300,651256,1016,1016,1016,1016,0
20240626,090200,651256,1016,1016,1016,1016,1
20240626,090100,650240,1016,1016,1016,1016,33
20240626,090000,616712,1016,1016,1016,1016,604