KissMeData/019490/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190500,55820153,1109,1109,1109,1109,247
20240607,190400,55820153,1109,1109,1109,1109,0
20240607,190300,55820153,1109,1109,1109,1109,0
20240607,190200,55820153,1109,1109,1109,1109,0
20240607,190100,55820153,1109,1109,1109,1109,0
20240607,190000,55820153,1109,1109,1109,1109,0
20240607,185900,55820153,1109,1109,1109,1109,0
20240607,185800,55820153,1109,1109,1109,1109,0
20240607,185700,55820153,1109,1109,1109,1109,0
20240607,185600,55820153,1109,1109,1109,1109,0
20240607,185500,55820153,1109,1109,1109,1109,0
20240607,185400,55820153,1109,1109,1109,1109,0
20240607,185300,55820153,1109,1109,1109,1109,0
20240607,185200,55820153,1109,1109,1109,1109,0
20240607,185100,55820153,1109,1109,1109,1109,0
20240607,185000,55820153,1109,1109,1109,1109,0
20240607,184900,55820153,1109,1109,1109,1109,0
20240607,184800,55820153,1109,1109,1109,1109,0
20240607,184700,55820153,1109,1109,1109,1109,0
20240607,184600,55820153,1109,1109,1109,1109,0
20240607,184500,55820153,1109,1109,1109,1109,0
20240607,184400,55820153,1109,1109,1109,1109,0
20240607,184300,55820153,1109,1109,1109,1109,0
20240607,184200,55820153,1109,1109,1109,1109,0
20240607,184100,55820153,1109,1109,1109,1109,0
20240607,184000,55820153,1109,1109,1109,1109,0
20240607,183900,55820153,1109,1109,1109,1109,0
20240607,183800,55820153,1109,1109,1109,1109,0
20240607,183700,55820153,1109,1109,1109,1109,0
20240607,183600,55820153,1109,1109,1109,1109,0
20240607,183500,55820153,1109,1109,1109,1109,247
20240607,183400,55820153,1109,1109,1109,1109,0
20240607,183300,55820153,1109,1109,1109,1109,0
20240607,183200,55820153,1109,1109,1109,1109,0
20240607,183100,55820153,1109,1109,1109,1109,0
20240607,183000,55820153,1109,1109,1109,1109,0
20240607,182900,55820153,1109,1109,1109,1109,0
20240607,182800,55820153,1109,1109,1109,1109,0
20240607,182700,55820153,1109,1109,1109,1109,0
20240607,182600,55820153,1109,1109,1109,1109,0
20240607,182500,55820153,1109,1109,1109,1109,0
20240607,182400,55820153,1109,1109,1109,1109,0
20240607,182300,55820153,1109,1109,1109,1109,0
20240607,182200,55820153,1109,1109,1109,1109,0
20240607,182100,55820153,1109,1109,1109,1109,0
20240607,182000,55820153,1109,1109,1109,1109,0
20240607,181900,55820153,1109,1109,1109,1109,0
20240607,181800,55820153,1109,1109,1109,1109,0
20240607,181700,55820153,1109,1109,1109,1109,0
20240607,181600,55820153,1109,1109,1109,1109,0
20240607,181500,55820153,1109,1109,1109,1109,0
20240607,181400,55820153,1109,1109,1109,1109,0
20240607,181300,55820153,1109,1109,1109,1109,0
20240607,181200,55820153,1109,1109,1109,1109,0
20240607,181100,55820153,1109,1109,1109,1109,0
20240607,181000,55820153,1109,1109,1109,1109,0
20240607,180900,55820153,1109,1109,1109,1109,0
20240607,180800,55820153,1109,1109,1109,1109,0
20240607,180700,55820153,1109,1109,1109,1109,0
20240607,180600,55820153,1109,1109,1109,1109,0
20240607,180500,55820153,1109,1109,1109,1109,247
20240607,180400,55820153,1109,1109,1109,1109,0
20240607,180300,55820153,1109,1109,1109,1109,0
20240607,180200,55820153,1109,1109,1109,1109,0
20240607,180100,55820153,1109,1109,1109,1109,0
20240607,180000,55820153,1109,1109,1109,1109,0
20240607,175900,55820153,1109,1109,1109,1109,0
20240607,175800,55820153,1109,1109,1109,1109,0
20240607,175700,55820153,1109,1109,1109,1109,0
20240607,175600,55820153,1109,1109,1109,1109,0
20240607,175500,55820153,1109,1109,1109,1109,0
20240607,175400,55820153,1109,1109,1109,1109,0
20240607,175300,55820153,1109,1109,1109,1109,0
20240607,175200,55820153,1109,1109,1109,1109,0
20240607,175100,55820153,1109,1109,1109,1109,0
20240607,175000,55820153,1109,1109,1109,1109,0
20240607,174900,55820153,1109,1109,1109,1109,0
20240607,174800,55820153,1109,1109,1109,1109,0
20240607,174700,55820153,1109,1109,1109,1109,0
20240607,174600,55820153,1109,1109,1109,1109,0
20240607,174500,55820153,1109,1109,1109,1109,0
20240607,174400,55820153,1109,1109,1109,1109,0
20240607,174300,55820153,1109,1109,1109,1109,0
20240607,174200,55820153,1109,1109,1109,1109,0
20240607,174100,55820153,1109,1109,1109,1109,0
20240607,174000,55820153,1109,1109,1109,1109,0
20240607,173900,55820153,1109,1109,1109,1109,0
20240607,173800,55820153,1109,1109,1109,1109,0
20240607,173700,55820153,1109,1109,1109,1109,0
20240607,173600,55820153,1109,1109,1109,1109,0
20240607,173500,55820153,1109,1109,1109,1109,247
20240607,173400,55820153,1109,1109,1109,1109,0
20240607,173300,55820153,1109,1109,1109,1109,0
20240607,173200,55820153,1109,1109,1109,1109,0
20240607,173100,55820153,1109,1109,1109,1109,0
20240607,173000,55820153,1109,1109,1109,1109,0
20240607,172900,55820153,1109,1109,1109,1109,0
20240607,172800,55820153,1109,1109,1109,1109,0
20240607,172700,55820153,1109,1109,1109,1109,0
20240607,172600,55820153,1109,1109,1109,1109,0
20240607,172500,55820153,1109,1109,1109,1109,0
20240607,172400,55820153,1109,1109,1109,1109,0
20240607,172300,55820153,1109,1109,1109,1109,0
20240607,172200,55820153,1109,1109,1109,1109,0
20240607,172100,55820153,1109,1109,1109,1109,0
20240607,172000,55820153,1109,1109,1109,1109,0
20240607,171900,55820153,1109,1109,1109,1109,0
20240607,171800,55820153,1109,1109,1109,1109,0
20240607,171700,55820153,1109,1109,1109,1109,0
20240607,171600,55820153,1109,1109,1109,1109,0
20240607,171500,55820153,1109,1109,1109,1109,0
20240607,171400,55820153,1109,1109,1109,1109,0
20240607,171300,55820153,1109,1109,1109,1109,0
20240607,171200,55820153,1109,1109,1109,1109,0
20240607,171100,55820153,1109,1109,1109,1109,0
20240607,171000,55820153,1109,1109,1109,1109,0
20240607,170900,55820153,1109,1109,1109,1109,0
20240607,170800,55820153,1109,1109,1109,1109,0
20240607,170700,55820153,1109,1109,1109,1109,0
20240607,170600,55820153,1109,1109,1109,1109,0
20240607,170500,55820153,1109,1109,1109,1109,247
20240607,170400,55820153,1109,1109,1109,1109,0
20240607,170300,55820153,1109,1109,1109,1109,0
20240607,170200,55820153,1109,1109,1109,1109,0
20240607,170100,55820153,1109,1109,1109,1109,0
20240607,170000,55820153,1109,1109,1109,1109,0
20240607,165900,55820153,1109,1109,1109,1109,0
20240607,165800,55820153,1109,1109,1109,1109,0
20240607,165700,55820153,1109,1109,1109,1109,0
20240607,165600,55820153,1109,1109,1109,1109,0
20240607,165500,55820153,1109,1109,1109,1109,0
20240607,165400,55820153,1109,1109,1109,1109,0
20240607,165300,55820153,1109,1109,1109,1109,0
20240607,165200,55820153,1109,1109,1109,1109,0
20240607,165100,55820153,1109,1109,1109,1109,0
20240607,165000,55820153,1109,1109,1109,1109,0
20240607,164900,55820153,1109,1109,1109,1109,0
20240607,164800,55820153,1109,1109,1109,1109,0
20240607,164700,55820153,1109,1109,1109,1109,0
20240607,164600,55820153,1109,1109,1109,1109,0
20240607,164500,55820153,1109,1109,1109,1109,0
20240607,164400,55820153,1109,1109,1109,1109,0
20240607,164300,55820153,1109,1109,1109,1109,0
20240607,164200,55820153,1109,1109,1109,1109,0
20240607,164100,55820153,1109,1109,1109,1109,0
20240607,164000,55820153,1109,1109,1109,1109,0
20240607,163900,55820153,1109,1109,1109,1109,0
20240607,163800,55820153,1109,1109,1109,1109,0
20240607,163700,55820153,1109,1109,1109,1109,0
20240607,163600,55820153,1109,1109,1109,1109,0
20240607,163500,55820153,1109,1109,1109,1109,247
20240607,163400,55820153,1109,1109,1109,1109,0
20240607,163300,55820153,1109,1109,1109,1109,0
20240607,163200,55820153,1109,1109,1109,1109,0
20240607,163100,55820153,1109,1109,1109,1109,0
20240607,163000,55820153,1109,1109,1109,1109,0
20240607,162900,55820153,1109,1109,1109,1109,0
20240607,162800,55820153,1109,1109,1109,1109,0
20240607,162700,55820153,1109,1109,1109,1109,0
20240607,162600,55820153,1109,1109,1109,1109,0
20240607,162500,55820153,1109,1109,1109,1109,0
20240607,162400,55820153,1109,1109,1109,1109,0
20240607,162300,55820153,1109,1109,1109,1109,0
20240607,162200,55820153,1109,1109,1109,1109,0
20240607,162100,55820153,1109,1109,1109,1109,0
20240607,162000,55820153,1109,1109,1109,1109,0
20240607,161900,55820153,1109,1109,1109,1109,0
20240607,161800,55820153,1109,1109,1109,1109,0
20240607,161700,55820153,1109,1109,1109,1109,0
20240607,161600,55820153,1109,1109,1109,1109,0
20240607,161500,55820153,1109,1109,1109,1109,0
20240607,161400,55820153,1109,1109,1109,1109,0
20240607,161300,55820153,1109,1109,1109,1109,0
20240607,161200,55820153,1109,1109,1109,1109,0
20240607,161100,55820153,1109,1109,1109,1109,0
20240607,161000,55820153,1109,1109,1109,1109,0
20240607,160900,55820153,1109,1109,1109,1109,0
20240607,160800,55820153,1109,1109,1109,1109,0
20240607,160700,55820153,1109,1109,1109,1109,0
20240607,160600,55820153,1109,1109,1109,1109,0
20240607,160500,55820153,1109,1109,1109,1109,247
20240607,160400,55820153,1109,1109,1109,1109,0
20240607,160300,55820153,1109,1109,1109,1109,0
20240607,160200,55820153,1109,1109,1109,1109,0
20240607,160100,55820153,1109,1109,1109,1109,0
20240607,160000,55820153,1109,1109,1109,1109,0
20240607,155900,55820153,1109,1109,1109,1109,0
20240607,155800,55820153,1109,1109,1109,1109,0
20240607,155700,55820153,1109,1109,1109,1109,0
20240607,155600,55820153,1109,1109,1109,1109,0
20240607,155500,55820153,1109,1109,1109,1109,0
20240607,155400,55820153,1109,1109,1109,1109,0
20240607,155300,55820153,1109,1109,1109,1109,0
20240607,155200,55820153,1109,1109,1109,1109,0
20240607,155100,55820153,1109,1109,1109,1109,0
20240607,155000,55820153,1109,1109,1109,1109,0
20240607,154900,55820153,1109,1109,1109,1109,0
20240607,154800,55820153,1109,1109,1109,1109,0
20240607,154700,55820153,1109,1109,1109,1109,0
20240607,154600,55820153,1109,1109,1109,1109,0
20240607,154500,55820153,1109,1109,1109,1109,0
20240607,154400,55820153,1109,1109,1109,1109,0
20240607,154300,55820153,1109,1109,1109,1109,0
20240607,154200,55820153,1109,1109,1109,1109,0
20240607,154100,55820153,1109,1109,1109,1109,0
20240607,154000,55820153,1109,1109,1109,1109,0
20240607,153900,55820153,1109,1109,1109,1109,0
20240607,153800,55820153,1109,1109,1109,1109,0
20240607,153700,55820153,1109,1109,1109,1109,0
20240607,153600,55820153,1109,1109,1109,1109,0
20240607,153500,55820153,1109,1109,1109,1109,247
20240607,153400,55820153,1109,1109,1109,1109,0
20240607,153300,55820153,1109,1109,1109,1109,0
20240607,153200,55820153,1109,1109,1109,1109,0
20240607,153100,55820153,1109,1109,1109,1109,0
20240607,153000,55820153,1109,1109,1109,1109,247
20240607,152900,55546230,1096,1096,1096,1096,0
20240607,152800,55546230,1096,1096,1096,1096,0
20240607,152700,55546230,1096,1096,1096,1096,0
20240607,152600,55546230,1096,1096,1096,1096,0
20240607,152500,55546230,1096,1096,1096,1096,0
20240607,152400,55546230,1096,1096,1096,1096,0
20240607,152300,55546230,1096,1096,1096,1096,0
20240607,152200,55546230,1096,1096,1096,1096,0
20240607,152100,55546230,1096,1096,1096,1096,0
20240607,152000,55546230,1096,1096,1096,1096,0
20240607,151900,55546230,1096,1096,1096,1096,0
20240607,151800,55546230,1096,1094,1096,1094,987
20240607,151700,54465171,1086,1086,1086,1086,0
20240607,151600,54465171,1086,1086,1086,1086,0
20240607,151500,54465171,1086,1086,1086,1086,227
20240607,151400,54218649,1095,1095,1095,1095,0
20240607,151300,54218649,1095,1095,1095,1095,0
20240607,151200,54218649,1095,1095,1095,1095,0
20240607,151100,54218649,1095,1094,1095,1094,20
20240607,151000,54196757,1094,1094,1094,1094,2
20240607,150900,54194569,1086,1093,1095,1086,2026
20240607,150800,51994109,1084,1084,1084,1084,0
20240607,150700,51994109,1084,1084,1084,1084,0
20240607,150600,51994109,1084,1084,1084,1084,0
20240607,150500,51994109,1084,1084,1084,1084,0
20240607,150400,51994109,1084,1084,1084,1084,0
20240607,150300,51994109,1084,1084,1084,1084,0
20240607,150200,51994109,1084,1084,1084,1084,0
20240607,150100,51994109,1084,1084,1084,1084,0
20240607,150000,51994109,1084,1084,1084,1084,0
20240607,145900,51994109,1084,1084,1084,1084,0
20240607,145800,51994109,1084,1087,1087,1084,1488
20240607,145700,50381114,1084,1084,1084,1084,0
20240607,145600,50381114,1084,1084,1084,1084,0
20240607,145500,50381114,1084,1084,1084,1084,0
20240607,145400,50381114,1084,1084,1084,1084,0
20240607,145300,50381114,1084,1084,1084,1084,0
20240607,145200,50381114,1084,1084,1084,1084,0
20240607,145100,50381114,1084,1084,1084,1084,0
20240607,145000,50381114,1084,1084,1084,1084,0
20240607,144900,50381114,1084,1084,1084,1084,1000
20240607,144800,49297114,1091,1091,1091,1091,0
20240607,144700,49297114,1091,1084,1091,1084,1001
20240607,144600,48212023,1082,1087,1087,1082,1096
20240607,144500,47022341,1087,1089,1090,1087,1400
20240607,144400,45499380,1090,1094,1094,1090,1426
20240607,144300,43944544,1097,1098,1098,1097,1074
20240607,144200,42766292,1108,1108,1108,1108,0
20240607,144100,42766292,1108,1108,1108,1108,0
20240607,144000,42766292,1108,1108,1108,1108,0
20240607,143900,42766292,1108,1108,1108,1108,0
20240607,143800,42766292,1108,1108,1108,1108,1
20240607,143700,42765184,1107,1107,1107,1107,0
20240607,143600,42765184,1107,1104,1107,1104,1000
20240607,143500,41658233,1105,1105,1105,1105,0
20240607,143400,41658233,1105,1107,1107,1105,151
20240607,143300,41491124,1107,1107,1107,1107,0
20240607,143200,41491124,1107,1107,1107,1107,0
20240607,143100,41491124,1107,1107,1107,1107,0
20240607,143000,41491124,1107,1107,1107,1107,0
20240607,142900,41491124,1107,1107,1107,1107,10
20240607,142800,41480054,1109,1109,1109,1109,0
20240607,142700,41480054,1109,1109,1109,1109,0
20240607,142600,41480054,1109,1109,1109,1109,0
20240607,142500,41480054,1109,1109,1109,1109,0
20240607,142400,41480054,1109,1109,1109,1109,0
20240607,142300,41480054,1109,1109,1109,1109,0
20240607,142200,41480054,1109,1109,1109,1109,0
20240607,142100,41480054,1109,1109,1109,1109,0
20240607,142000,41480054,1109,1109,1109,1109,0
20240607,141900,41480054,1109,1109,1109,1109,0
20240607,141800,41480054,1109,1109,1109,1109,0
20240607,141700,41480054,1109,1109,1109,1109,0
20240607,141600,41480054,1109,1109,1109,1109,0
20240607,141500,41480054,1109,1109,1109,1109,0
20240607,141400,41480054,1109,1109,1109,1109,0
20240607,141300,41480054,1109,1109,1109,1109,0
20240607,141200,41480054,1109,1109,1109,1109,0
20240607,141100,41480054,1109,1109,1109,1109,1
20240607,141000,41478945,1107,1107,1107,1107,0
20240607,140900,41478945,1107,1107,1107,1107,0
20240607,140800,41478945,1107,1107,1107,1107,0
20240607,140700,41478945,1107,1107,1107,1107,0
20240607,140600,41478945,1107,1107,1107,1107,0
20240607,140500,41478945,1107,1107,1107,1107,0
20240607,140400,41478945,1107,1107,1107,1107,0
20240607,140300,41478945,1107,1107,1107,1107,0
20240607,140200,41478945,1107,1107,1107,1107,0
20240607,140100,41478945,1107,1107,1107,1107,12
20240607,140000,41465661,1107,1107,1107,1107,0
20240607,135900,41465661,1107,1107,1107,1107,0
20240607,135800,41465661,1107,1107,1107,1107,0
20240607,135700,41465661,1107,1107,1107,1107,0
20240607,135600,41465661,1107,1107,1107,1107,4
20240607,135500,41461233,1107,1107,1107,1107,0
20240607,135400,41461233,1107,1107,1107,1107,0
20240607,135300,41461233,1107,1107,1107,1107,0
20240607,135200,41461233,1107,1107,1107,1107,0
20240607,135100,41461233,1107,1107,1107,1107,0
20240607,135000,41461233,1107,1107,1107,1107,0
20240607,134900,41461233,1107,1107,1107,1107,0
20240607,134800,41461233,1107,1107,1107,1107,0
20240607,134700,41461233,1107,1107,1107,1107,0
20240607,134600,41461233,1107,1107,1107,1107,0
20240607,134500,41461233,1107,1107,1107,1107,0
20240607,134400,41461233,1107,1107,1107,1107,0
20240607,134300,41461233,1107,1107,1107,1107,0
20240607,134200,41461233,1107,1107,1107,1107,0
20240607,134100,41461233,1107,1107,1107,1107,3
20240607,134000,41457912,1109,1109,1109,1109,0
20240607,133900,41457912,1109,1109,1109,1109,0
20240607,133800,41457912,1109,1109,1109,1109,0
20240607,133700,41457912,1109,1109,1109,1109,0
20240607,133600,41457912,1109,1109,1109,1109,0
20240607,133500,41457912,1109,1109,1109,1109,0
20240607,133400,41457912,1109,1109,1109,1109,0
20240607,133300,41457912,1109,1109,1109,1109,0
20240607,133200,41457912,1109,1109,1109,1109,0
20240607,133100,41457912,1109,1109,1109,1109,0
20240607,133000,41457912,1109,1109,1109,1109,0
20240607,132900,41457912,1109,1109,1109,1109,0
20240607,132800,41457912,1109,1109,1109,1109,2
20240607,132700,41455694,1109,1109,1109,1109,0
20240607,132600,41455694,1109,1109,1109,1109,0
20240607,132500,41455694,1109,1109,1109,1109,0
20240607,132400,41455694,1109,1109,1109,1109,0
20240607,132300,41455694,1109,1109,1109,1109,0
20240607,132200,41455694,1109,1109,1109,1109,0
20240607,132100,41455694,1109,1109,1109,1109,0
20240607,132000,41455694,1109,1109,1109,1109,0
20240607,131900,41455694,1109,1109,1109,1109,0
20240607,131800,41455694,1109,1109,1109,1109,0
20240607,131700,41455694,1109,1109,1109,1109,0
20240607,131600,41455694,1109,1109,1109,1109,0
20240607,131500,41455694,1109,1109,1109,1109,1
20240607,131400,41454585,1107,1107,1107,1107,0
20240607,131300,41454585,1107,1107,1107,1107,0
20240607,131200,41454585,1107,1107,1107,1107,0
20240607,131100,41454585,1107,1107,1107,1107,0
20240607,131000,41454585,1107,1107,1107,1107,0
20240607,130900,41454585,1107,1107,1107,1107,0
20240607,130800,41454585,1107,1107,1107,1107,0
20240607,130700,41454585,1107,1107,1107,1107,0
20240607,130600,41454585,1107,1107,1107,1107,0
20240607,130500,41454585,1107,1107,1107,1107,0
20240607,130400,41454585,1107,1107,1107,1107,10
20240607,130300,41443515,1108,1108,1108,1108,0
20240607,130200,41443515,1108,1108,1108,1108,0
20240607,130100,41443515,1108,1108,1108,1108,100
20240607,130000,41332715,1108,1108,1108,1108,0
20240607,125900,41332715,1108,1108,1108,1108,0
20240607,125800,41332715,1108,1108,1108,1108,0
20240607,125700,41332715,1108,1108,1108,1108,2
20240607,125600,41330499,1108,1108,1108,1108,0
20240607,125500,41330499,1108,1108,1108,1108,0
20240607,125400,41330499,1108,1108,1108,1108,0
20240607,125300,41330499,1108,1108,1108,1108,0
20240607,125200,41330499,1108,1108,1108,1108,0
20240607,125100,41330499,1108,1108,1108,1108,0
20240607,125000,41330499,1108,1108,1108,1108,0
20240607,124900,41330499,1108,1108,1108,1108,8
20240607,124800,41321635,1108,1108,1108,1108,0
20240607,124700,41321635,1108,1108,1108,1108,0
20240607,124600,41321635,1108,1108,1108,1108,0
20240607,124500,41321635,1108,1108,1108,1108,0
20240607,124400,41321635,1108,1108,1108,1108,0
20240607,124300,41321635,1108,1108,1108,1108,0
20240607,124200,41321635,1108,1108,1108,1108,0
20240607,124100,41321635,1108,1108,1108,1108,0
20240607,124000,41321635,1108,1108,1108,1108,0
20240607,123900,41321635,1108,1108,1108,1108,0
20240607,123800,41321635,1108,1108,1108,1108,0
20240607,123700,41321635,1108,1108,1108,1108,0
20240607,123600,41321635,1108,1108,1108,1108,0
20240607,123500,41321635,1108,1108,1108,1108,0
20240607,123400,41321635,1108,1108,1108,1108,0
20240607,123300,41321635,1108,1108,1108,1108,0
20240607,123200,41321635,1108,1108,1108,1108,0
20240607,123100,41321635,1108,1108,1108,1108,0
20240607,123000,41321635,1108,1108,1108,1108,0
20240607,122900,41321635,1108,1108,1108,1108,0
20240607,122800,41321635,1108,1108,1108,1108,0
20240607,122700,41321635,1108,1108,1108,1108,0
20240607,122600,41321635,1108,1108,1108,1108,22
20240607,122500,41297259,1108,1108,1108,1108,94
20240607,122400,41193107,1108,1108,1108,1108,476
20240607,122300,40665699,1098,1098,1098,1098,0
20240607,122200,40665699,1098,1098,1098,1098,0
20240607,122100,40665699,1098,1098,1098,1098,236
20240607,122000,40406571,1098,1098,1098,1098,0
20240607,121900,40406571,1098,1098,1098,1098,0
20240607,121800,40406571,1098,1098,1098,1098,0
20240607,121700,40406571,1098,1098,1098,1098,0
20240607,121600,40406571,1098,1098,1098,1098,0
20240607,121500,40406571,1098,1098,1098,1098,0
20240607,121400,40406571,1098,1098,1098,1098,1
20240607,121300,40405473,1098,1098,1098,1098,0
20240607,121200,40405473,1098,1098,1098,1098,0
20240607,121100,40405473,1098,1098,1098,1098,0
20240607,121000,40405473,1098,1098,1098,1098,0
20240607,120900,40405473,1098,1098,1098,1098,100
20240607,120800,40295673,1096,1096,1096,1096,55
20240607,120700,40235393,1098,1098,1098,1098,0
20240607,120600,40235393,1098,1098,1098,1098,0
20240607,120500,40235393,1098,1098,1098,1098,0
20240607,120400,40235393,1098,1098,1098,1098,57
20240607,120300,40172807,1096,1096,1096,1096,0
20240607,120200,40172807,1096,1096,1096,1096,100
20240607,120100,40063207,1096,1096,1096,1096,100
20240607,120000,39953607,1090,1090,1090,1090,0
20240607,115900,39953607,1090,1090,1090,1090,497
20240607,115800,39411877,1090,1090,1090,1090,0
20240607,115700,39411877,1090,1090,1090,1090,0
20240607,115600,39411877,1090,1090,1090,1090,947
20240607,115500,38379647,1090,1090,1090,1090,0
20240607,115400,38379647,1090,1090,1090,1090,0
20240607,115300,38379647,1090,1090,1090,1090,5000
20240607,115200,32929647,1090,1090,1090,1090,0
20240607,115100,32929647,1090,1090,1090,1090,0
20240607,115000,32929647,1090,1090,1090,1090,0
20240607,114900,32929647,1090,1091,1091,1090,1000
20240607,114800,31839499,1090,1090,1090,1090,0
20240607,114700,31839499,1090,1090,1090,1090,0
20240607,114600,31839499,1090,1090,1090,1090,0
20240607,114500,31839499,1090,1090,1090,1090,0
20240607,114400,31839499,1090,1090,1090,1090,0
20240607,114300,31839499,1090,1090,1090,1090,0
20240607,114200,31839499,1090,1090,1090,1090,0
20240607,114100,31839499,1090,1097,1097,1090,3010
20240607,114000,28558529,1090,1098,1098,1090,1651
20240607,113900,26754139,1090,1096,1096,1090,4472
20240607,113800,21875109,1097,1097,1097,1097,0
20240607,113700,21875109,1097,1100,1100,1097,155
20240607,113600,21704756,1100,1100,1100,1100,0
20240607,113500,21704756,1100,1100,1100,1100,0
20240607,113400,21704756,1100,1100,1100,1100,0
20240607,113300,21704756,1100,1100,1100,1100,0
20240607,113200,21704756,1100,1100,1100,1100,0
20240607,113100,21704756,1100,1100,1100,1100,0
20240607,113000,21704756,1100,1100,1100,1100,0
20240607,112900,21704756,1100,1100,1100,1100,0
20240607,112800,21704756,1100,1100,1100,1100,0
20240607,112700,21704756,1100,1100,1100,1100,0
20240607,112600,21704756,1100,1100,1100,1100,0
20240607,112500,21704756,1100,1100,1100,1100,0
20240607,112400,21704756,1100,1105,1105,1100,1800
20240607,112300,19721974,1108,1108,1108,1108,0
20240607,112200,19721974,1108,1108,1108,1108,0
20240607,112100,19721974,1108,1108,1108,1108,0
20240607,112000,19721974,1108,1108,1108,1108,50
20240607,111900,19666574,1108,1108,1108,1108,0
20240607,111800,19666574,1108,1108,1108,1108,0
20240607,111700,19666574,1108,1108,1108,1108,0
20240607,111600,19666574,1108,1108,1108,1108,0
20240607,111500,19666574,1108,1108,1108,1108,0
20240607,111400,19666574,1108,1108,1108,1108,0
20240607,111300,19666574,1108,1108,1108,1108,1
20240607,111200,19665466,1107,1107,1107,1107,1
20240607,111100,19664359,1108,1108,1108,1108,0
20240607,111000,19664359,1108,1108,1108,1108,0
20240607,110900,19664359,1108,1108,1108,1108,0
20240607,110800,19664359,1108,1108,1108,1108,115
20240607,110700,19536939,1108,1108,1108,1108,1
20240607,110600,19535831,1108,1108,1108,1108,0
20240607,110500,19535831,1108,1108,1108,1108,0
20240607,110400,19535831,1108,1108,1108,1108,1
20240607,110300,19534723,1108,1108,1108,1108,10
20240607,110200,19523643,1108,1108,1108,1108,0
20240607,110100,19523643,1108,1102,1108,1102,1001
20240607,110000,18420535,1102,1102,1102,1102,2000
20240607,105900,16216535,1102,1102,1102,1102,3000
20240607,105800,12910535,1102,1104,1104,1102,3013
20240607,105700,9585953,1104,1105,1105,1104,166
20240607,105600,9402524,1110,1110,1110,1110,11
20240607,105500,9390314,1107,1107,1107,1107,1000
20240607,105400,8283314,1110,1110,1110,1110,0
20240607,105300,8283314,1110,1110,1110,1110,0
20240607,105200,8283314,1110,1110,1110,1110,0
20240607,105100,8283314,1110,1110,1110,1110,0
20240607,105000,8283314,1110,1110,1110,1110,0
20240607,104900,8283314,1110,1110,1110,1110,5
20240607,104800,8277764,1109,1109,1109,1109,0
20240607,104700,8277764,1109,1109,1109,1109,0
20240607,104600,8277764,1109,1109,1109,1109,0
20240607,104500,8277764,1109,1109,1109,1109,0
20240607,104400,8277764,1109,1109,1109,1109,0
20240607,104300,8277764,1109,1109,1109,1109,1
20240607,104200,8276655,1110,1110,1110,1110,0
20240607,104100,8276655,1110,1110,1110,1110,0
20240607,104000,8276655,1110,1110,1110,1110,0
20240607,103900,8276655,1110,1110,1110,1110,0
20240607,103800,8276655,1110,1110,1110,1110,101
20240607,103700,8164545,1106,1110,1110,1106,17
20240607,103600,8145739,1106,1106,1106,1106,260
20240607,103500,7858179,1112,1112,1112,1108,12
20240607,103400,7844875,1111,1111,1111,1111,0
20240607,103300,7844875,1111,1111,1111,1111,0
20240607,103200,7844875,1111,1111,1111,1111,0
20240607,103100,7844875,1111,1111,1111,1111,42
20240607,103000,7798213,1111,1111,1111,1111,0
20240607,102900,7798213,1111,1111,1111,1111,0
20240607,102800,7798213,1111,1111,1111,1111,0
20240607,102700,7798213,1111,1111,1111,1111,1
20240607,102600,7797102,1112,1112,1112,1112,0
20240607,102500,7797102,1112,1112,1112,1112,0
20240607,102400,7797102,1112,1112,1112,1112,0
20240607,102300,7797102,1112,1112,1112,1112,0
20240607,102200,7797102,1112,1112,1112,1112,0
20240607,102100,7797102,1112,1112,1112,1112,0
20240607,102000,7797102,1112,1112,1112,1112,0
20240607,101900,7797102,1112,1112,1112,1112,0
20240607,101800,7797102,1112,1112,1112,1112,0
20240607,101700,7797102,1112,1112,1112,1112,1
20240607,101600,7795990,1114,1114,1114,1114,0
20240607,101500,7795990,1114,1114,1114,1114,0
20240607,101400,7795990,1114,1114,1114,1114,0
20240607,101300,7795990,1114,1114,1114,1114,0
20240607,101200,7795990,1114,1114,1114,1114,0
20240607,101100,7795990,1114,1114,1114,1114,0
20240607,101000,7795990,1114,1114,1114,1114,0
20240607,100900,7795990,1114,1114,1114,1114,0
20240607,100800,7795990,1114,1114,1114,1114,12
20240607,100700,7782622,1114,1114,1114,1114,5
20240607,100600,7777052,1115,1115,1115,1115,0
20240607,100500,7777052,1115,1115,1115,1115,0
20240607,100400,7777052,1115,1115,1115,1115,112
20240607,100300,7652172,1115,1115,1115,1115,0
20240607,100200,7652172,1115,1115,1115,1115,0
20240607,100100,7652172,1115,1115,1115,1115,0
20240607,100000,7652172,1115,1115,1115,1115,0
20240607,095900,7652172,1115,1115,1115,1115,0
20240607,095800,7652172,1115,1115,1115,1115,0
20240607,095700,7652172,1115,1115,1115,1115,0
20240607,095600,7652172,1115,1115,1115,1115,0
20240607,095500,7652172,1115,1115,1115,1115,0
20240607,095400,7652172,1115,1115,1115,1115,0
20240607,095300,7652172,1115,1115,1115,1115,0
20240607,095200,7652172,1115,1115,1115,1115,0
20240607,095100,7652172,1115,1115,1115,1115,0
20240607,095000,7652172,1115,1115,1115,1115,0
20240607,094900,7652172,1115,1115,1115,1115,0
20240607,094800,7652172,1115,1115,1115,1115,0
20240607,094700,7652172,1115,1115,1115,1115,3
20240607,094600,7648827,1115,1115,1115,1115,0
20240607,094500,7648827,1115,1115,1115,1115,0
20240607,094400,7648827,1115,1115,1115,1115,0
20240607,094300,7648827,1115,1115,1115,1115,100
20240607,094200,7537327,1115,1115,1115,1115,83
20240607,094100,7444782,1106,1106,1106,1106,0
20240607,094000,7444782,1106,1108,1108,1106,3010
20240607,093900,4111852,1108,1108,1108,1108,30
20240607,093800,4078612,1108,1108,1108,1108,5
20240607,093700,4073072,1108,1108,1108,1108,0
20240607,093600,4073072,1108,1108,1108,1108,1
20240607,093500,4071964,1116,1116,1116,1116,0
20240607,093400,4071964,1116,1116,1116,1116,3
20240607,093300,4068616,1116,1116,1116,1116,0
20240607,093200,4068616,1116,1116,1116,1116,0
20240607,093100,4068616,1116,1116,1116,1116,0
20240607,093000,4068616,1116,1116,1116,1116,0
20240607,092900,4068616,1116,1116,1116,1116,10
20240607,092800,4057456,1117,1117,1117,1117,0
20240607,092700,4057456,1117,1117,1117,1117,0
20240607,092600,4057456,1117,1117,1117,1117,0
20240607,092500,4057456,1117,1117,1117,1117,0
20240607,092400,4057456,1117,1117,1117,1117,0
20240607,092300,4057456,1117,1117,1117,1117,0
20240607,092200,4057456,1117,1117,1117,1117,0
20240607,092100,4057456,1117,1117,1117,1117,0
20240607,092000,4057456,1117,1117,1117,1117,0
20240607,091900,4057456,1117,1117,1117,1117,39
20240607,091800,4013893,1117,1117,1117,1117,0
20240607,091700,4013893,1117,1117,1117,1117,1
20240607,091600,4012776,1118,1118,1118,1118,0
20240607,091500,4012776,1118,1118,1118,1118,0
20240607,091400,4012776,1118,1118,1118,1118,0
20240607,091300,4012776,1118,1118,1118,1118,0
20240607,091200,4012776,1118,1118,1118,1118,0
20240607,091100,4012776,1118,1118,1118,1118,0
20240607,091000,4012776,1118,1118,1118,1118,0
20240607,090900,4012776,1118,1118,1118,1118,0
20240607,090800,4012776,1118,1118,1118,1118,0
20240607,090700,4012776,1118,1118,1118,1118,0
20240607,090600,4012776,1118,1118,1118,1118,0
20240607,090500,4012776,1118,1118,1118,1118,0
20240607,090400,4012776,1118,1114,1118,1114,1000
20240607,090300,2895886,1118,1118,1118,1118,0
20240607,090200,2895886,1118,1118,1118,1118,0
20240607,090100,2895886,1118,1114,1118,1114,479
20240607,090000,2360784,1119,1119,1119,1116,2112