KissMeData/297570/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,210800,98878534,1190,1190,1190,1190,2122
20240624,210700,98878534,1190,1190,1190,1190,0
20240624,210600,98878534,1190,1190,1190,1190,0
20240624,210500,98878534,1190,1190,1190,1190,0
20240624,210400,98878534,1190,1190,1190,1190,0
20240624,210300,98878534,1190,1190,1190,1190,0
20240624,210200,98878534,1190,1190,1190,1190,0
20240624,210100,98878534,1190,1190,1190,1190,0
20240624,210000,98878534,1190,1190,1190,1190,0
20240624,205900,98878534,1190,1190,1190,1190,0
20240624,205800,98878534,1190,1190,1190,1190,0
20240624,205700,98878534,1190,1190,1190,1190,0
20240624,205600,98878534,1190,1190,1190,1190,0
20240624,205500,98878534,1190,1190,1190,1190,0
20240624,205400,98878534,1190,1190,1190,1190,0
20240624,205300,98878534,1190,1190,1190,1190,0
20240624,205200,98878534,1190,1190,1190,1190,0
20240624,205100,98878534,1190,1190,1190,1190,0
20240624,205000,98878534,1190,1190,1190,1190,0
20240624,204900,98878534,1190,1190,1190,1190,0
20240624,204800,98878534,1190,1190,1190,1190,0
20240624,204700,98878534,1190,1190,1190,1190,0
20240624,204600,98878534,1190,1190,1190,1190,0
20240624,204500,98878534,1190,1190,1190,1190,0
20240624,204400,98878534,1190,1190,1190,1190,0
20240624,204300,98878534,1190,1190,1190,1190,0
20240624,204200,98878534,1190,1190,1190,1190,0
20240624,204100,98878534,1190,1190,1190,1190,0
20240624,204000,98878534,1190,1190,1190,1190,0
20240624,203900,98878534,1190,1190,1190,1190,0
20240624,203800,98878534,1190,1190,1190,1190,2122
20240624,203700,98878534,1190,1190,1190,1190,0
20240624,203600,98878534,1190,1190,1190,1190,0
20240624,203500,98878534,1190,1190,1190,1190,0
20240624,203400,98878534,1190,1190,1190,1190,0
20240624,203300,98878534,1190,1190,1190,1190,0
20240624,203200,98878534,1190,1190,1190,1190,0
20240624,203100,98878534,1190,1190,1190,1190,0
20240624,203000,98878534,1190,1190,1190,1190,0
20240624,202900,98878534,1190,1190,1190,1190,0
20240624,202800,98878534,1190,1190,1190,1190,0
20240624,202700,98878534,1190,1190,1190,1190,0
20240624,202600,98878534,1190,1190,1190,1190,0
20240624,202500,98878534,1190,1190,1190,1190,0
20240624,202400,98878534,1190,1190,1190,1190,0
20240624,202300,98878534,1190,1190,1190,1190,0
20240624,202200,98878534,1190,1190,1190,1190,0
20240624,202100,98878534,1190,1190,1190,1190,0
20240624,202000,98878534,1190,1190,1190,1190,0
20240624,201900,98878534,1190,1190,1190,1190,0
20240624,201800,98878534,1190,1190,1190,1190,0
20240624,201700,98878534,1190,1190,1190,1190,0
20240624,201600,98878534,1190,1190,1190,1190,0
20240624,201500,98878534,1190,1190,1190,1190,0
20240624,201400,98878534,1190,1190,1190,1190,0
20240624,201300,98878534,1190,1190,1190,1190,0
20240624,201200,98878534,1190,1190,1190,1190,0
20240624,201100,98878534,1190,1190,1190,1190,0
20240624,201000,98878534,1190,1190,1190,1190,0
20240624,200900,98878534,1190,1190,1190,1190,0
20240624,200800,98878534,1190,1190,1190,1190,2122
20240624,200700,98878534,1190,1190,1190,1190,0
20240624,200600,98878534,1190,1190,1190,1190,0
20240624,200500,98878534,1190,1190,1190,1190,0
20240624,200400,98878534,1190,1190,1190,1190,0
20240624,200300,98878534,1190,1190,1190,1190,0
20240624,200200,98878534,1190,1190,1190,1190,0
20240624,200100,98878534,1190,1190,1190,1190,0
20240624,200000,98878534,1190,1190,1190,1190,0
20240624,195900,98878534,1190,1190,1190,1190,0
20240624,195800,98878534,1190,1190,1190,1190,0
20240624,195700,98878534,1190,1190,1190,1190,0
20240624,195600,98878534,1190,1190,1190,1190,0
20240624,195500,98878534,1190,1190,1190,1190,0
20240624,195400,98878534,1190,1190,1190,1190,0
20240624,195300,98878534,1190,1190,1190,1190,0
20240624,195200,98878534,1190,1190,1190,1190,0
20240624,195100,98878534,1190,1190,1190,1190,0
20240624,195000,98878534,1190,1190,1190,1190,0
20240624,194900,98878534,1190,1190,1190,1190,0
20240624,194800,98878534,1190,1190,1190,1190,0
20240624,194700,98878534,1190,1190,1190,1190,0
20240624,194600,98878534,1190,1190,1190,1190,0
20240624,194500,98878534,1190,1190,1190,1190,0
20240624,194400,98878534,1190,1190,1190,1190,0
20240624,194300,98878534,1190,1190,1190,1190,0
20240624,194200,98878534,1190,1190,1190,1190,0
20240624,194100,98878534,1190,1190,1190,1190,0
20240624,194000,98878534,1190,1190,1190,1190,0
20240624,193900,98878534,1190,1190,1190,1190,0
20240624,193800,98878534,1190,1190,1190,1190,2122
20240624,193700,98878534,1190,1190,1190,1190,0
20240624,193600,98878534,1190,1190,1190,1190,0
20240624,193500,98878534,1190,1190,1190,1190,0
20240624,193400,98878534,1190,1190,1190,1190,0
20240624,193300,98878534,1190,1190,1190,1190,0
20240624,193200,98878534,1190,1190,1190,1190,0
20240624,193100,98878534,1190,1190,1190,1190,0
20240624,193000,98878534,1190,1190,1190,1190,0
20240624,192900,98878534,1190,1190,1190,1190,0
20240624,192800,98878534,1190,1190,1190,1190,0
20240624,192700,98878534,1190,1190,1190,1190,0
20240624,192600,98878534,1190,1190,1190,1190,0
20240624,192500,98878534,1190,1190,1190,1190,0
20240624,192400,98878534,1190,1190,1190,1190,0
20240624,192300,98878534,1190,1190,1190,1190,0
20240624,192200,98878534,1190,1190,1190,1190,0
20240624,192100,98878534,1190,1190,1190,1190,0
20240624,192000,98878534,1190,1190,1190,1190,0
20240624,191900,98878534,1190,1190,1190,1190,0
20240624,191800,98878534,1190,1190,1190,1190,0
20240624,191700,98878534,1190,1190,1190,1190,0
20240624,191600,98878534,1190,1190,1190,1190,0
20240624,191500,98878534,1190,1190,1190,1190,0
20240624,191400,98878534,1190,1190,1190,1190,0
20240624,191300,98878534,1190,1190,1190,1190,0
20240624,191200,98878534,1190,1190,1190,1190,0
20240624,191100,98878534,1190,1190,1190,1190,0
20240624,191000,98878534,1190,1190,1190,1190,0
20240624,190900,98878534,1190,1190,1190,1190,0
20240624,190800,98878534,1190,1190,1190,1190,2122
20240624,190700,98878534,1190,1190,1190,1190,0
20240624,190600,98878534,1190,1190,1190,1190,0
20240624,190500,98878534,1190,1190,1190,1190,0
20240624,190400,98878534,1190,1190,1190,1190,0
20240624,190300,98878534,1190,1190,1190,1190,0
20240624,190200,98878534,1190,1190,1190,1190,0
20240624,190100,98878534,1190,1190,1190,1190,0
20240624,190000,98878534,1190,1190,1190,1190,0
20240624,185900,98878534,1190,1190,1190,1190,0
20240624,185800,98878534,1190,1190,1190,1190,0
20240624,185700,98878534,1190,1190,1190,1190,0
20240624,185600,98878534,1190,1190,1190,1190,0
20240624,185500,98878534,1190,1190,1190,1190,0
20240624,185400,98878534,1190,1190,1190,1190,0
20240624,185300,98878534,1190,1190,1190,1190,0
20240624,185200,98878534,1190,1190,1190,1190,0
20240624,185100,98878534,1190,1190,1190,1190,0
20240624,185000,98878534,1190,1190,1190,1190,0
20240624,184900,98878534,1190,1190,1190,1190,0
20240624,184800,98878534,1190,1190,1190,1190,0
20240624,184700,98878534,1190,1190,1190,1190,0
20240624,184600,98878534,1190,1190,1190,1190,0
20240624,184500,98878534,1190,1190,1190,1190,0
20240624,184400,98878534,1190,1190,1190,1190,0
20240624,184300,98878534,1190,1190,1190,1190,0
20240624,184200,98878534,1190,1190,1190,1190,0
20240624,184100,98878534,1190,1190,1190,1190,0
20240624,184000,98878534,1190,1190,1190,1190,0
20240624,183900,98878534,1190,1190,1190,1190,0
20240624,183800,98878534,1190,1190,1190,1190,2122
20240624,183700,98878534,1190,1190,1190,1190,0
20240624,183600,98878534,1190,1190,1190,1190,0
20240624,183500,98878534,1190,1190,1190,1190,0
20240624,183400,98878534,1190,1190,1190,1190,0
20240624,183300,98878534,1190,1190,1190,1190,0
20240624,183200,98878534,1190,1190,1190,1190,0
20240624,183100,98878534,1190,1190,1190,1190,0
20240624,183000,98878534,1190,1190,1190,1190,0
20240624,182900,98878534,1190,1190,1190,1190,0
20240624,182800,98878534,1190,1190,1190,1190,0
20240624,182700,98878534,1190,1190,1190,1190,0
20240624,182600,98878534,1190,1190,1190,1190,0
20240624,182500,98878534,1190,1190,1190,1190,0
20240624,182400,98878534,1190,1190,1190,1190,0
20240624,182300,98878534,1190,1190,1190,1190,0
20240624,182200,98878534,1190,1190,1190,1190,0
20240624,182100,98878534,1190,1190,1190,1190,0
20240624,182000,98878534,1190,1190,1190,1190,0
20240624,181900,98878534,1190,1190,1190,1190,0
20240624,181800,98878534,1190,1190,1190,1190,0
20240624,181700,98878534,1190,1190,1190,1190,0
20240624,181600,98878534,1190,1190,1190,1190,0
20240624,181500,98878534,1190,1190,1190,1190,0
20240624,181400,98878534,1190,1190,1190,1190,0
20240624,181300,98878534,1190,1190,1190,1190,0
20240624,181200,98878534,1190,1190,1190,1190,0
20240624,181100,98878534,1190,1190,1190,1190,0
20240624,181000,98878534,1190,1190,1190,1190,0
20240624,180900,98878534,1190,1190,1190,1190,0
20240624,180800,98878534,1190,1190,1190,1190,2122
20240624,180700,98878534,1190,1190,1190,1190,0
20240624,180600,98878534,1190,1190,1190,1190,0
20240624,180500,98878534,1190,1190,1190,1190,0
20240624,180400,98878534,1190,1190,1190,1190,0
20240624,180300,98878534,1190,1190,1190,1190,0
20240624,180200,98878534,1190,1190,1190,1190,0
20240624,180100,98878534,1190,1190,1190,1190,0
20240624,180000,98878534,1190,1190,1190,1190,0
20240624,175900,98878534,1190,1190,1190,1190,0
20240624,175800,98878534,1190,1190,1190,1190,0
20240624,175700,98878534,1190,1190,1190,1190,0
20240624,175600,98878534,1190,1190,1190,1190,0
20240624,175500,98878534,1190,1190,1190,1190,0
20240624,175400,98878534,1190,1190,1190,1190,0
20240624,175300,98878534,1190,1190,1190,1190,0
20240624,175200,98878534,1190,1190,1190,1190,0
20240624,175100,98878534,1190,1190,1190,1190,0
20240624,175000,98878534,1190,1190,1190,1190,0
20240624,174900,98878534,1190,1190,1190,1190,0
20240624,174800,98878534,1190,1190,1190,1190,0
20240624,174700,98878534,1190,1190,1190,1190,0
20240624,174600,98878534,1190,1190,1190,1190,0
20240624,174500,98878534,1190,1190,1190,1190,0
20240624,174400,98878534,1190,1190,1190,1190,0
20240624,174300,98878534,1190,1190,1190,1190,0
20240624,174200,98878534,1190,1190,1190,1190,0
20240624,174100,98878534,1190,1190,1190,1190,0
20240624,174000,98878534,1190,1190,1190,1190,0
20240624,173900,98878534,1190,1190,1190,1190,0
20240624,173800,98878534,1190,1190,1190,1190,2122
20240624,173700,98878534,1190,1190,1190,1190,0
20240624,173600,98878534,1190,1190,1190,1190,0
20240624,173500,98878534,1190,1190,1190,1190,0
20240624,173400,98878534,1190,1190,1190,1190,0
20240624,173300,98878534,1190,1190,1190,1190,0
20240624,173200,98878534,1190,1190,1190,1190,0
20240624,173100,98878534,1190,1190,1190,1190,0
20240624,173000,98878534,1190,1190,1190,1190,0
20240624,172900,98878534,1190,1190,1190,1190,0
20240624,172800,98878534,1190,1190,1190,1190,0
20240624,172700,98878534,1190,1190,1190,1190,0
20240624,172600,98878534,1190,1190,1190,1190,0
20240624,172500,98878534,1190,1190,1190,1190,0
20240624,172400,98878534,1190,1190,1190,1190,0
20240624,172300,98878534,1190,1190,1190,1190,0
20240624,172200,98878534,1190,1190,1190,1190,0
20240624,172100,98878534,1190,1190,1190,1190,0
20240624,172000,98878534,1190,1190,1190,1190,0
20240624,171900,98878534,1190,1190,1190,1190,0
20240624,171800,98878534,1190,1190,1190,1190,0
20240624,171700,98878534,1190,1190,1190,1190,0
20240624,171600,98878534,1190,1190,1190,1190,0
20240624,171500,98878534,1190,1190,1190,1190,0
20240624,171400,98878534,1190,1190,1190,1190,0
20240624,171300,98878534,1190,1190,1190,1190,0
20240624,171200,98878534,1190,1190,1190,1190,0
20240624,171100,98878534,1190,1190,1190,1190,0
20240624,171000,98878534,1190,1190,1190,1190,0
20240624,170900,98878534,1190,1190,1190,1190,0
20240624,170800,98878534,1190,1190,1190,1190,2122
20240624,170700,98878534,1190,1190,1190,1190,0
20240624,170600,98878534,1190,1190,1190,1190,0
20240624,170500,98878534,1190,1190,1190,1190,0
20240624,170400,98878534,1190,1190,1190,1190,0
20240624,170300,98878534,1190,1190,1190,1190,0
20240624,170200,98878534,1190,1190,1190,1190,0
20240624,170100,98878534,1190,1190,1190,1190,0
20240624,170000,98878534,1190,1190,1190,1190,0
20240624,165900,98878534,1190,1190,1190,1190,0
20240624,165800,98878534,1190,1190,1190,1190,0
20240624,165700,98878534,1190,1190,1190,1190,0
20240624,165600,98878534,1190,1190,1190,1190,0
20240624,165500,98878534,1190,1190,1190,1190,0
20240624,165400,98878534,1190,1190,1190,1190,0
20240624,165300,98878534,1190,1190,1190,1190,0
20240624,165200,98878534,1190,1190,1190,1190,0
20240624,165100,98878534,1190,1190,1190,1190,0
20240624,165000,98878534,1190,1190,1190,1190,0
20240624,164900,98878534,1190,1190,1190,1190,0
20240624,164800,98878534,1190,1190,1190,1190,0
20240624,164700,98878534,1190,1190,1190,1190,0
20240624,164600,98878534,1190,1190,1190,1190,0
20240624,164500,98878534,1190,1190,1190,1190,0
20240624,164400,98878534,1190,1190,1190,1190,0
20240624,164300,98878534,1190,1190,1190,1190,0
20240624,164200,98878534,1190,1190,1190,1190,0
20240624,164100,98878534,1190,1190,1190,1190,0
20240624,164000,98878534,1190,1190,1190,1190,0
20240624,163900,98878534,1190,1190,1190,1190,0
20240624,163800,98878534,1190,1190,1190,1190,2122
20240624,163700,98878534,1190,1190,1190,1190,0
20240624,163600,98878534,1190,1190,1190,1190,0
20240624,163500,98878534,1190,1190,1190,1190,0
20240624,163400,98878534,1190,1190,1190,1190,0
20240624,163300,98878534,1190,1190,1190,1190,0
20240624,163200,98878534,1190,1190,1190,1190,0
20240624,163100,98878534,1190,1190,1190,1190,0
20240624,163000,98878534,1190,1190,1190,1190,0
20240624,162900,98878534,1190,1190,1190,1190,0
20240624,162800,98878534,1190,1190,1190,1190,0
20240624,162700,98878534,1190,1190,1190,1190,0
20240624,162600,98878534,1190,1190,1190,1190,0
20240624,162500,98878534,1190,1190,1190,1190,0
20240624,162400,98878534,1190,1190,1190,1190,0
20240624,162300,98878534,1190,1190,1190,1190,0
20240624,162200,98878534,1190,1190,1190,1190,0
20240624,162100,98878534,1190,1190,1190,1190,0
20240624,162000,98878534,1190,1190,1190,1190,0
20240624,161900,98878534,1190,1190,1190,1190,0
20240624,161800,98878534,1190,1190,1190,1190,0
20240624,161700,98878534,1190,1190,1190,1190,0
20240624,161600,98878534,1190,1190,1190,1190,0
20240624,161500,98878534,1190,1190,1190,1190,0
20240624,161400,98878534,1190,1190,1190,1190,0
20240624,161300,98878534,1190,1190,1190,1190,0
20240624,161200,98878534,1190,1190,1190,1190,0
20240624,161100,98878534,1190,1190,1190,1190,0
20240624,161000,98878534,1190,1190,1190,1190,0
20240624,160900,98878534,1190,1190,1190,1190,0
20240624,160800,98878534,1190,1190,1190,1190,2122
20240624,160700,98878534,1190,1190,1190,1190,0
20240624,160600,98878534,1190,1190,1190,1190,0
20240624,160500,98878534,1190,1190,1190,1190,0
20240624,160400,98878534,1190,1190,1190,1190,0
20240624,160300,98878534,1190,1190,1190,1190,0
20240624,160200,98878534,1190,1190,1190,1190,0
20240624,160100,98878534,1190,1190,1190,1190,0
20240624,160000,98878534,1190,1190,1190,1190,0
20240624,155900,98878534,1190,1190,1190,1190,0
20240624,155800,98878534,1190,1190,1190,1190,0
20240624,155700,98878534,1190,1190,1190,1190,0
20240624,155600,98878534,1190,1190,1190,1190,0
20240624,155500,98878534,1190,1190,1190,1190,0
20240624,155400,98878534,1190,1190,1190,1190,0
20240624,155300,98878534,1190,1190,1190,1190,0
20240624,155200,98878534,1190,1190,1190,1190,0
20240624,155100,98878534,1190,1190,1190,1190,0
20240624,155000,98878534,1190,1190,1190,1190,0
20240624,154900,98878534,1190,1190,1190,1190,0
20240624,154800,98878534,1190,1190,1190,1190,0
20240624,154700,98878534,1190,1190,1190,1190,0
20240624,154600,98878534,1190,1190,1190,1190,0
20240624,154500,98878534,1190,1190,1190,1190,0
20240624,154400,98878534,1190,1190,1190,1190,0
20240624,154300,98878534,1190,1190,1190,1190,0
20240624,154200,98878534,1190,1190,1190,1190,0
20240624,154100,98878534,1190,1190,1190,1190,0
20240624,154000,98878534,1190,1190,1190,1190,0
20240624,153900,98878534,1190,1190,1190,1190,0
20240624,153800,98878534,1190,1190,1190,1190,2122
20240624,153700,98878534,1190,1190,1190,1190,0
20240624,153600,98878534,1190,1190,1190,1190,0
20240624,153500,98878534,1190,1190,1190,1190,0
20240624,153400,98878534,1190,1190,1190,1190,0
20240624,153300,98878534,1190,1190,1190,1190,0
20240624,153200,98878534,1190,1190,1190,1190,0
20240624,153100,98878534,1190,1190,1190,1190,0
20240624,153000,98878534,1190,1190,1190,1190,2122
20240624,152900,96353354,1188,1188,1188,1188,0
20240624,152800,96353354,1188,1188,1188,1188,0
20240624,152700,96353354,1188,1188,1188,1188,0
20240624,152600,96353354,1188,1188,1188,1188,0
20240624,152500,96353354,1188,1188,1188,1188,0
20240624,152400,96353354,1188,1188,1188,1188,0
20240624,152300,96353354,1188,1188,1188,1188,0
20240624,152200,96353354,1188,1188,1188,1188,0
20240624,152100,96353354,1188,1188,1188,1188,0
20240624,152000,96353354,1188,1188,1188,1188,0
20240624,151900,96353354,1188,1188,1188,1188,1
20240624,151800,96352166,1182,1182,1182,1182,0
20240624,151700,96352166,1182,1182,1182,1182,37
20240624,151600,96308432,1181,1182,1182,1181,1991
20240624,151500,93955098,1182,1182,1182,1182,97
20240624,151400,93840444,1190,1190,1190,1190,0
20240624,151300,93840444,1190,1190,1190,1190,0
20240624,151200,93840444,1190,1190,1190,1190,5
20240624,151100,93834494,1182,1182,1182,1182,0
20240624,151000,93834494,1182,1182,1182,1182,0
20240624,150900,93834494,1182,1182,1182,1182,0
20240624,150800,93834494,1182,1189,1189,1182,1189
20240624,150700,92429089,1182,1183,1183,1182,206
20240624,150600,92185558,1190,1184,1190,1183,207
20240624,150500,91940660,1190,1190,1190,1190,10
20240624,150400,91928760,1190,1190,1190,1190,14
20240624,150300,91912100,1191,1191,1191,1191,0
20240624,150200,91912100,1191,1191,1191,1191,0
20240624,150100,91912100,1191,1191,1191,1191,0
20240624,150000,91912100,1191,1191,1191,1191,0
20240624,145900,91912100,1191,1191,1191,1191,0
20240624,145800,91912100,1191,1191,1191,1191,0
20240624,145700,91912100,1191,1191,1191,1191,0
20240624,145600,91912100,1191,1191,1191,1191,0
20240624,145500,91912100,1191,1191,1191,1191,1
20240624,145400,91910909,1190,1190,1190,1190,0
20240624,145300,91910909,1190,1190,1190,1190,0
20240624,145200,91910909,1190,1190,1190,1190,0
20240624,145100,91910909,1190,1190,1190,1190,0
20240624,145000,91910909,1190,1190,1190,1190,0
20240624,144900,91910909,1190,1190,1190,1190,252
20240624,144800,91611029,1190,1190,1190,1190,0
20240624,144700,91611029,1190,1190,1190,1190,0
20240624,144600,91611029,1190,1190,1190,1190,0
20240624,144500,91611029,1190,1190,1190,1190,0
20240624,144400,91611029,1190,1190,1190,1190,1
20240624,144300,91609839,1183,1183,1183,1183,0
20240624,144200,91609839,1183,1183,1183,1183,0
20240624,144100,91609839,1183,1183,1183,1183,0
20240624,144000,91609839,1183,1183,1183,1183,0
20240624,143900,91609839,1183,1183,1183,1183,0
20240624,143800,91609839,1183,1183,1183,1183,0
20240624,143700,91609839,1183,1183,1183,1183,0
20240624,143600,91609839,1183,1183,1183,1183,0
20240624,143500,91609839,1183,1183,1183,1183,0
20240624,143400,91609839,1183,1183,1183,1183,0
20240624,143300,91609839,1183,1183,1183,1183,0
20240624,143200,91609839,1183,1183,1183,1183,40
20240624,143100,91562519,1190,1190,1190,1190,0
20240624,143000,91562519,1190,1190,1190,1190,1
20240624,142900,91561329,1181,1181,1181,1181,0
20240624,142800,91561329,1181,1181,1181,1181,0
20240624,142700,91561329,1181,1181,1181,1181,0
20240624,142600,91561329,1181,1181,1181,1181,0
20240624,142500,91561329,1181,1181,1181,1181,0
20240624,142400,91561329,1181,1181,1181,1181,0
20240624,142300,91561329,1181,1181,1181,1181,0
20240624,142200,91561329,1181,1181,1181,1181,0
20240624,142100,91561329,1181,1181,1181,1181,0
20240624,142000,91561329,1181,1181,1181,1181,0
20240624,141900,91561329,1181,1181,1181,1181,0
20240624,141800,91561329,1181,1181,1181,1181,0
20240624,141700,91561329,1181,1181,1181,1181,1
20240624,141600,91560148,1192,1192,1192,1192,0
20240624,141500,91560148,1192,1192,1192,1192,0
20240624,141400,91560148,1192,1192,1192,1192,0
20240624,141300,91560148,1192,1192,1192,1192,0
20240624,141200,91560148,1192,1192,1192,1192,1
20240624,141100,91558956,1193,1193,1193,1193,0
20240624,141000,91558956,1193,1193,1193,1193,0
20240624,140900,91558956,1193,1193,1193,1193,0
20240624,140800,91558956,1193,1193,1193,1193,0
20240624,140700,91558956,1193,1193,1193,1193,0
20240624,140600,91558956,1193,1191,1193,1191,500
20240624,140500,90962951,1191,1191,1191,1191,0
20240624,140400,90962951,1191,1191,1191,1191,0
20240624,140300,90962951,1191,1191,1191,1191,0
20240624,140200,90962951,1191,1191,1191,1191,0
20240624,140100,90962951,1191,1191,1191,1191,2
20240624,140000,90960569,1181,1191,1192,1181,2004
20240624,135900,88593772,1183,1183,1183,1183,0
20240624,135800,88593772,1183,1183,1183,1183,0
20240624,135700,88593772,1183,1185,1185,1183,2
20240624,135600,88591404,1191,1191,1191,1191,0
20240624,135500,88591404,1191,1191,1191,1191,1
20240624,135400,88590213,1191,1191,1191,1191,1
20240624,135300,88589022,1192,1192,1192,1192,0
20240624,135200,88589022,1192,1192,1192,1192,1
20240624,135100,88587830,1184,1184,1184,1184,0
20240624,135000,88587830,1184,1184,1184,1184,0
20240624,134900,88587830,1184,1184,1184,1184,1
20240624,134800,88586646,1184,1190,1193,1184,1001
20240624,134700,87394865,1192,1192,1192,1192,0
20240624,134600,87394865,1192,1192,1192,1192,0
20240624,134500,87394865,1192,1192,1192,1192,0
20240624,134400,87394865,1192,1191,1192,1191,21
20240624,134300,87369843,1192,1192,1192,1192,0
20240624,134200,87369843,1192,1192,1192,1192,0
20240624,134100,87369843,1192,1192,1192,1192,0
20240624,134000,87369843,1192,1192,1192,1192,0
20240624,133900,87369843,1192,1180,1192,1180,160
20240624,133800,87180971,1180,1180,1180,1180,537
20240624,133700,86547311,1180,1181,1181,1180,1909
20240624,133600,84293668,1192,1192,1192,1192,0
20240624,133500,84293668,1192,1192,1192,1192,0
20240624,133400,84293668,1192,1192,1192,1192,0
20240624,133300,84293668,1192,1189,1192,1189,1250
20240624,133200,82804033,1190,1190,1190,1190,0
20240624,133100,82804033,1190,1190,1190,1190,0
20240624,133000,82804033,1190,1190,1190,1190,0
20240624,132900,82804033,1190,1190,1190,1190,1
20240624,132800,82802843,1179,1179,1179,1179,0
20240624,132700,82802843,1179,1182,1182,1179,215
20240624,132600,82549189,1192,1192,1192,1192,0
20240624,132500,82549189,1192,1192,1192,1192,0
20240624,132400,82549189,1192,1192,1192,1192,1
20240624,132300,82547997,1192,1192,1192,1192,0
20240624,132200,82547997,1192,1182,1192,1182,6302
20240624,132100,75090123,1183,1183,1183,1183,0
20240624,132000,75090123,1183,1183,1183,1183,0
20240624,131900,75090123,1183,1183,1183,1183,0
20240624,131800,75090123,1183,1183,1183,1183,46
20240624,131700,75035705,1195,1195,1195,1195,0
20240624,131600,75035705,1195,1195,1195,1195,0
20240624,131500,75035705,1195,1195,1195,1195,0
20240624,131400,75035705,1195,1195,1195,1195,0
20240624,131300,75035705,1195,1179,1195,1170,51
20240624,131200,74975651,1191,1191,1191,1191,0
20240624,131100,74975651,1191,1191,1191,1191,0
20240624,131000,74975651,1191,1191,1191,1191,0
20240624,130900,74975651,1191,1191,1191,1191,11
20240624,130800,74962550,1190,1190,1190,1190,0
20240624,130700,74962550,1190,1190,1190,1190,102
20240624,130600,74841170,1189,1189,1189,1189,200
20240624,130500,74603370,1189,1174,1189,1172,412
20240624,130400,74115967,1172,1188,1188,1161,3276
20240624,130300,70270619,1197,1197,1197,1197,0
20240624,130200,70270619,1197,1197,1197,1197,0
20240624,130100,70270619,1197,1197,1197,1197,0
20240624,130000,70270619,1197,1197,1197,1197,83
20240624,125900,70171268,1197,1197,1197,1197,0
20240624,125800,70171268,1197,1197,1197,1197,0
20240624,125700,70171268,1197,1197,1197,1197,0
20240624,125600,70171268,1197,1197,1197,1197,0
20240624,125500,70171268,1197,1197,1197,1197,0
20240624,125400,70171268,1197,1197,1197,1197,0
20240624,125300,70171268,1197,1197,1197,1197,0
20240624,125200,70171268,1197,1197,1197,1197,0
20240624,125100,70171268,1197,1197,1197,1197,0
20240624,125000,70171268,1197,1197,1197,1197,17
20240624,124900,70150919,1188,1189,1189,1188,537
20240624,124800,69512912,1198,1198,1198,1198,0
20240624,124700,69512912,1198,1190,1198,1190,100
20240624,124600,69393816,1190,1190,1190,1190,0
20240624,124500,69393816,1190,1190,1190,1190,0
20240624,124400,69393816,1190,1190,1190,1190,0
20240624,124300,69393816,1190,1190,1190,1190,0
20240624,124200,69393816,1190,1190,1190,1190,0
20240624,124100,69393816,1190,1190,1190,1190,5
20240624,124000,69387866,1190,1190,1190,1190,0
20240624,123900,69387866,1190,1190,1190,1190,0
20240624,123800,69387866,1190,1190,1190,1190,0
20240624,123700,69387866,1190,1190,1190,1190,2
20240624,123600,69385486,1190,1191,1191,1190,1350
20240624,123500,67778902,1199,1199,1199,1199,0
20240624,123400,67778902,1199,1199,1199,1199,0
20240624,123300,67778902,1199,1199,1199,1199,0
20240624,123200,67778902,1199,1199,1199,1199,0
20240624,123100,67778902,1199,1199,1199,1199,0
20240624,123000,67778902,1199,1199,1199,1199,0
20240624,122900,67778902,1199,1199,1199,1199,0
20240624,122800,67778902,1199,1199,1199,1199,0
20240624,122700,67778902,1199,1199,1199,1199,0
20240624,122600,67778902,1199,1199,1199,1199,0
20240624,122500,67778902,1199,1199,1199,1199,0
20240624,122400,67778902,1199,1199,1199,1199,1
20240624,122300,67777703,1190,1190,1190,1190,0
20240624,122200,67777703,1190,1192,1192,1190,114
20240624,122100,67641944,1199,1199,1199,1199,125
20240624,122000,67492069,1200,1200,1200,1200,0
20240624,121900,67492069,1200,1199,1200,1199,200
20240624,121800,67252228,1199,1199,1199,1199,0
20240624,121700,67252228,1199,1199,1199,1199,0
20240624,121600,67252228,1199,1199,1199,1199,10
20240624,121500,67240238,1200,1200,1200,1200,0
20240624,121400,67240238,1200,1200,1200,1200,0
20240624,121300,67240238,1200,1200,1200,1200,0
20240624,121200,67240238,1200,1200,1200,1200,0
20240624,121100,67240238,1200,1200,1200,1200,0
20240624,121000,67240238,1200,1200,1200,1200,0
20240624,120900,67240238,1200,1199,1200,1199,209
20240624,120800,66989518,1195,1195,1195,1195,10
20240624,120700,66977568,1199,1199,1199,1199,20
20240624,120600,66953588,1200,1200,1200,1200,0
20240624,120500,66953588,1200,1200,1200,1200,0
20240624,120400,66953588,1200,1199,1200,1199,300
20240624,120300,66593798,1200,1194,1200,1194,209
20240624,120200,66343511,1193,1193,1193,1193,173
20240624,120100,66137122,1193,1193,1193,1193,50
20240624,120000,66077472,1192,1182,1193,1181,11
20240624,115900,66064406,1180,1185,1193,1169,3044
20240624,115800,62481040,1195,1195,1195,1195,0
20240624,115700,62481040,1195,1195,1195,1195,1
20240624,115600,62479845,1185,1185,1185,1185,0
20240624,115500,62479845,1185,1185,1185,1185,128
20240624,115400,62328165,1194,1194,1194,1194,0
20240624,115300,62328165,1194,1194,1194,1194,0
20240624,115200,62328165,1194,1194,1194,1194,100
20240624,115100,62208765,1195,1190,1195,1190,527
20240624,115000,61579839,1185,1185,1185,1185,0
20240624,114900,61579839,1185,1185,1185,1185,0
20240624,114800,61579839,1185,1185,1185,1185,100
20240624,114700,61461339,1190,1190,1190,1190,1
20240624,114600,61460149,1183,1183,1183,1183,0
20240624,114500,61460149,1183,1183,1183,1183,0
20240624,114400,61460149,1183,1183,1183,1183,0
20240624,114300,61460149,1183,1183,1183,1183,0
20240624,114200,61460149,1183,1183,1183,1183,0
20240624,114100,61460149,1183,1183,1183,1183,0
20240624,114000,61460149,1183,1183,1183,1183,1824
20240624,113900,59302357,1183,1183,1183,1183,0
20240624,113800,59302357,1183,1183,1183,1183,100
20240624,113700,59184057,1183,1183,1183,1183,5
20240624,113600,59178142,1183,1183,1183,1183,0
20240624,113500,59178142,1183,1181,1183,1180,190
20240624,113400,58953573,1183,1183,1183,1183,0
20240624,113300,58953573,1183,1181,1183,1179,1354
20240624,113200,57356385,1183,1183,1183,1183,500
20240624,113100,56764885,1183,1183,1183,1183,0
20240624,113000,56764885,1183,1188,1188,1183,2557
20240624,112900,53732074,1188,1188,1188,1188,0
20240624,112800,53732074,1188,1189,1189,1188,134
20240624,112700,53572851,1196,1196,1196,1196,0
20240624,112600,53572851,1196,1196,1196,1196,0
20240624,112500,53572851,1196,1196,1196,1196,0
20240624,112400,53572851,1196,1196,1196,1196,84
20240624,112300,53472387,1188,1188,1188,1188,16
20240624,112200,53453379,1189,1189,1189,1189,44
20240624,112100,53401063,1197,1197,1197,1197,15
20240624,112000,53383108,1196,1196,1196,1196,0
20240624,111900,53383108,1196,1196,1196,1196,0
20240624,111800,53383108,1196,1196,1196,1196,1269
20240624,111700,51865384,1189,1189,1189,1189,0
20240624,111600,51865384,1189,1189,1189,1189,0
20240624,111500,51865384,1189,1189,1196,1189,191
20240624,111400,51637620,1189,1189,1189,1189,0
20240624,111300,51637620,1189,1189,1189,1189,12
20240624,111200,51623352,1199,1199,1199,1199,1
20240624,111100,51622153,1188,1188,1188,1188,0
20240624,111000,51622153,1188,1188,1188,1188,0
20240624,110900,51622153,1188,1190,1190,1188,300
20240624,110800,51265338,1190,1191,1191,1190,200
20240624,110700,51027149,1192,1192,1192,1192,2214
20240624,110600,48388061,1200,1200,1200,1200,0
20240624,110500,48388061,1200,1200,1200,1200,0
20240624,110400,48388061,1200,1200,1200,1200,0
20240624,110300,48388061,1200,1200,1200,1200,0
20240624,110200,48388061,1200,1200,1200,1200,0
20240624,110100,48388061,1200,1200,1200,1200,0
20240624,110000,48388061,1200,1200,1200,1200,0
20240624,105900,48388061,1200,1200,1200,1200,0
20240624,105800,48388061,1200,1200,1200,1200,0
20240624,105700,48388061,1200,1200,1200,1200,100
20240624,105600,48268061,1191,1191,1191,1191,0
20240624,105500,48268061,1191,1191,1191,1191,0
20240624,105400,48268061,1191,1191,1191,1191,100
20240624,105300,48148961,1191,1191,1191,1191,2
20240624,105200,48146579,1187,1197,1197,1187,1883
20240624,105100,45904458,1199,1195,1212,1194,1181
20240624,105000,44483354,1195,1195,1195,1195,0
20240624,104900,44483354,1195,1195,1195,1195,0
20240624,104800,44483354,1195,1195,1195,1195,0
20240624,104700,44483354,1195,1195,1195,1195,0
20240624,104600,44483354,1195,1195,1195,1195,0
20240624,104500,44483354,1195,1196,1196,1195,3108
20240624,104400,40766552,1197,1198,1198,1197,1192
20240624,104300,39339668,1199,1200,1200,1199,246
20240624,104200,39044657,1200,1200,1200,1200,0
20240624,104100,39044657,1200,1200,1200,1200,0
20240624,104000,39044657,1200,1200,1200,1200,0
20240624,103900,39044657,1200,1201,1201,1200,5500
20240624,103800,32444557,1200,1200,1200,1200,0
20240624,103700,32444557,1200,1200,1200,1200,0
20240624,103600,32444557,1200,1200,1200,1200,0
20240624,103500,32444557,1200,1200,1200,1200,0
20240624,103400,32444557,1200,1200,1200,1200,0
20240624,103300,32444557,1200,1200,1200,1200,0
20240624,103200,32444557,1200,1200,1200,1200,0
20240624,103100,32444557,1200,1200,1200,1200,0
20240624,103000,32444557,1200,1200,1200,1200,0
20240624,102900,32444557,1200,1200,1200,1200,10
20240624,102800,32432557,1200,1200,1200,1200,0
20240624,102700,32432557,1200,1200,1200,1200,0
20240624,102600,32432557,1200,1201,1201,1200,1600
20240624,102500,30511957,1201,1201,1201,1201,0
20240624,102400,30511957,1201,1201,1201,1201,0
20240624,102300,30511957,1201,1201,1201,1201,0
20240624,102200,30511957,1201,1201,1201,1201,0
20240624,102100,30511957,1201,1201,1201,1201,0
20240624,102000,30511957,1201,1201,1201,1201,0
20240624,101900,30511957,1201,1201,1201,1201,0
20240624,101800,30511957,1201,1201,1201,1201,490
20240624,101700,29923467,1201,1201,1201,1201,0
20240624,101600,29923467,1201,1201,1201,1201,0
20240624,101500,29923467,1201,1201,1201,1201,0
20240624,101400,29923467,1201,1201,1201,1201,0
20240624,101300,29923467,1201,1201,1201,1201,218
20240624,101200,29661649,1201,1201,1201,1201,0
20240624,101100,29661649,1201,1201,1201,1201,0
20240624,101000,29661649,1201,1201,1201,1201,92
20240624,100900,29551157,1209,1209,1209,1209,0
20240624,100800,29551157,1209,1209,1209,1209,1
20240624,100700,29549948,1201,1201,1201,1201,0
20240624,100600,29549948,1201,1201,1201,1201,0
20240624,100500,29549948,1201,1203,1203,1201,868
20240624,100400,28507335,1203,1203,1203,1203,1
20240624,100300,28506132,1203,1203,1203,1203,0
20240624,100200,28506132,1203,1203,1203,1203,0
20240624,100100,28506132,1203,1203,1203,1203,46
20240624,100000,28450794,1209,1209,1209,1209,0
20240624,095900,28450794,1209,1205,1209,1202,1392
20240624,095800,26775536,1205,1205,1205,1205,0
20240624,095700,26775536,1205,1205,1205,1205,100
20240624,095600,26655036,1205,1205,1205,1205,0
20240624,095500,26655036,1205,1205,1205,1205,0
20240624,095400,26655036,1205,1205,1205,1205,0
20240624,095300,26655036,1205,1205,1205,1205,0
20240624,095200,26655036,1205,1205,1205,1205,0
20240624,095100,26655036,1205,1205,1205,1205,0
20240624,095000,26655036,1205,1205,1205,1205,0
20240624,094900,26655036,1205,1205,1205,1205,0
20240624,094800,26655036,1205,1205,1205,1205,125
20240624,094700,26504411,1205,1205,1205,1205,0
20240624,094600,26504411,1205,1205,1205,1205,0
20240624,094500,26504411,1205,1205,1205,1205,0
20240624,094400,26504411,1205,1205,1205,1205,1241
20240624,094300,25009006,1205,1205,1205,1205,4826
20240624,094200,19193676,1206,1206,1206,1206,0
20240624,094100,19193676,1206,1206,1206,1206,171
20240624,094000,18987450,1206,1207,1207,1206,468
20240624,093900,18422871,1206,1206,1206,1206,0
20240624,093800,18422871,1206,1206,1206,1206,0
20240624,093700,18422871,1206,1206,1206,1206,0
20240624,093600,18422871,1206,1206,1206,1206,0
20240624,093500,18422871,1206,1206,1206,1206,0
20240624,093400,18422871,1206,1206,1206,1206,0
20240624,093300,18422871,1206,1206,1206,1206,2000
20240624,093200,16010871,1208,1208,1208,1208,0
20240624,093100,16010871,1208,1208,1208,1208,0
20240624,093000,16010871,1208,1208,1208,1208,1138
20240624,092900,14636167,1208,1208,1208,1208,0
20240624,092800,14636167,1208,1208,1208,1208,0
20240624,092700,14636167,1208,1206,1208,1206,190
20240624,092600,14406837,1206,1206,1206,1206,30
20240624,092500,14370657,1206,1207,1207,1206,761
20240624,092400,13452852,1207,1207,1207,1207,200
20240624,092300,13211452,1207,1208,1208,1207,205
20240624,092200,12964012,1207,1209,1209,1207,300
20240624,092100,12601760,1209,1209,1209,1209,2536
20240624,092000,9535736,1209,1209,1209,1209,0
20240624,091900,9535736,1209,1210,1210,1209,4332
20240624,091800,4294616,1211,1211,1211,1211,38
20240624,091700,4248598,1211,1210,1211,1210,190
20240624,091600,4018603,1211,1211,1211,1211,0
20240624,091500,4018603,1211,1211,1211,1211,1
20240624,091400,4017392,1211,1211,1211,1211,0
20240624,091300,4017392,1211,1211,1211,1211,6
20240624,091200,4010126,1211,1211,1211,1211,0
20240624,091100,4010126,1211,1211,1211,1211,0
20240624,091000,4010126,1211,1211,1211,1211,603
20240624,090900,3279893,1211,1211,1211,1211,400
20240624,090800,2795493,1215,1215,1215,1215,0
20240624,090700,2795493,1215,1215,1215,1215,0
20240624,090600,2795493,1215,1213,1215,1213,435
20240624,090500,2267754,1215,1215,1215,1215,1
20240624,090400,2266539,1215,1215,1215,1215,0
20240624,090300,2266539,1215,1215,1215,1215,1
20240624,090200,2265324,1214,1214,1214,1214,0
20240624,090100,2265324,1214,1214,1214,1214,144
20240624,090000,2090508,1214,1214,1214,1214,1722