KissMeData/019490/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190400,19088609,1092,1092,1092,1092,641
20240612,190300,19088609,1092,1092,1092,1092,0
20240612,190200,19088609,1092,1092,1092,1092,0
20240612,190100,19088609,1092,1092,1092,1092,0
20240612,190000,19088609,1092,1092,1092,1092,0
20240612,185900,19088609,1092,1092,1092,1092,0
20240612,185800,19088609,1092,1092,1092,1092,0
20240612,185700,19088609,1092,1092,1092,1092,0
20240612,185600,19088609,1092,1092,1092,1092,0
20240612,185500,19088609,1092,1092,1092,1092,0
20240612,185400,19088609,1092,1092,1092,1092,0
20240612,185300,19088609,1092,1092,1092,1092,0
20240612,185200,19088609,1092,1092,1092,1092,0
20240612,185100,19088609,1092,1092,1092,1092,0
20240612,185000,19088609,1092,1092,1092,1092,0
20240612,184900,19088609,1092,1092,1092,1092,0
20240612,184800,19088609,1092,1092,1092,1092,0
20240612,184700,19088609,1092,1092,1092,1092,0
20240612,184600,19088609,1092,1092,1092,1092,0
20240612,184500,19088609,1092,1092,1092,1092,0
20240612,184400,19088609,1092,1092,1092,1092,0
20240612,184300,19088609,1092,1092,1092,1092,0
20240612,184200,19088609,1092,1092,1092,1092,0
20240612,184100,19088609,1092,1092,1092,1092,0
20240612,184000,19088609,1092,1092,1092,1092,0
20240612,183900,19088609,1092,1092,1092,1092,0
20240612,183800,19088609,1092,1092,1092,1092,0
20240612,183700,19088609,1092,1092,1092,1092,0
20240612,183600,19088609,1092,1092,1092,1092,0
20240612,183500,19088609,1092,1092,1092,1092,0
20240612,183400,19088609,1092,1092,1092,1092,641
20240612,183300,19088609,1092,1092,1092,1092,0
20240612,183200,19088609,1092,1092,1092,1092,0
20240612,183100,19088609,1092,1092,1092,1092,0
20240612,183000,19088609,1092,1092,1092,1092,0
20240612,182900,19088609,1092,1092,1092,1092,0
20240612,182800,19088609,1092,1092,1092,1092,0
20240612,182700,19088609,1092,1092,1092,1092,0
20240612,182600,19088609,1092,1092,1092,1092,0
20240612,182500,19088609,1092,1092,1092,1092,0
20240612,182400,19088609,1092,1092,1092,1092,0
20240612,182300,19088609,1092,1092,1092,1092,0
20240612,182200,19088609,1092,1092,1092,1092,0
20240612,182100,19088609,1092,1092,1092,1092,0
20240612,182000,19088609,1092,1092,1092,1092,0
20240612,181900,19088609,1092,1092,1092,1092,0
20240612,181800,19088609,1092,1092,1092,1092,0
20240612,181700,19088609,1092,1092,1092,1092,0
20240612,181600,19088609,1092,1092,1092,1092,0
20240612,181500,19088609,1092,1092,1092,1092,0
20240612,181400,19088609,1092,1092,1092,1092,0
20240612,181300,19088609,1092,1092,1092,1092,0
20240612,181200,19088609,1092,1092,1092,1092,0
20240612,181100,19088609,1092,1092,1092,1092,0
20240612,181000,19088609,1092,1092,1092,1092,0
20240612,180900,19088609,1092,1092,1092,1092,0
20240612,180800,19088609,1092,1092,1092,1092,0
20240612,180700,19088609,1092,1092,1092,1092,0
20240612,180600,19088609,1092,1092,1092,1092,0
20240612,180500,19088609,1092,1092,1092,1092,0
20240612,180400,19088609,1092,1092,1092,1092,641
20240612,180300,19088609,1092,1092,1092,1092,0
20240612,180200,19088609,1092,1092,1092,1092,0
20240612,180100,19088609,1092,1092,1092,1092,0
20240612,180000,19088609,1092,1092,1092,1092,0
20240612,175900,19088609,1092,1092,1092,1092,0
20240612,175800,19088609,1092,1092,1092,1092,0
20240612,175700,19088609,1092,1092,1092,1092,0
20240612,175600,19088609,1092,1092,1092,1092,0
20240612,175500,19088609,1092,1092,1092,1092,0
20240612,175400,19088609,1092,1092,1092,1092,0
20240612,175300,19088609,1092,1092,1092,1092,0
20240612,175200,19088609,1092,1092,1092,1092,0
20240612,175100,19088609,1092,1092,1092,1092,0
20240612,175000,19088609,1092,1092,1092,1092,0
20240612,174900,19088609,1092,1092,1092,1092,0
20240612,174800,19088609,1092,1092,1092,1092,0
20240612,174700,19088609,1092,1092,1092,1092,0
20240612,174600,19088609,1092,1092,1092,1092,0
20240612,174500,19088609,1092,1092,1092,1092,0
20240612,174400,19088609,1092,1092,1092,1092,0
20240612,174300,19088609,1092,1092,1092,1092,0
20240612,174200,19088609,1092,1092,1092,1092,0
20240612,174100,19088609,1092,1092,1092,1092,0
20240612,174000,19088609,1092,1092,1092,1092,0
20240612,173900,19088609,1092,1092,1092,1092,0
20240612,173800,19088609,1092,1092,1092,1092,0
20240612,173700,19088609,1092,1092,1092,1092,0
20240612,173600,19088609,1092,1092,1092,1092,0
20240612,173500,19088609,1092,1092,1092,1092,0
20240612,173400,19088609,1092,1092,1092,1092,641
20240612,173300,19088609,1092,1092,1092,1092,0
20240612,173200,19088609,1092,1092,1092,1092,0
20240612,173100,19088609,1092,1092,1092,1092,0
20240612,173000,19088609,1092,1092,1092,1092,0
20240612,172900,19088609,1092,1092,1092,1092,0
20240612,172800,19088609,1092,1092,1092,1092,0
20240612,172700,19088609,1092,1092,1092,1092,0
20240612,172600,19088609,1092,1092,1092,1092,0
20240612,172500,19088609,1092,1092,1092,1092,0
20240612,172400,19088609,1092,1092,1092,1092,0
20240612,172300,19088609,1092,1092,1092,1092,0
20240612,172200,19088609,1092,1092,1092,1092,0
20240612,172100,19088609,1092,1092,1092,1092,0
20240612,172000,19088609,1092,1092,1092,1092,0
20240612,171900,19088609,1092,1092,1092,1092,0
20240612,171800,19088609,1092,1092,1092,1092,0
20240612,171700,19088609,1092,1092,1092,1092,0
20240612,171600,19088609,1092,1092,1092,1092,0
20240612,171500,19088609,1092,1092,1092,1092,0
20240612,171400,19088609,1092,1092,1092,1092,0
20240612,171300,19088609,1092,1092,1092,1092,0
20240612,171200,19088609,1092,1092,1092,1092,0
20240612,171100,19088609,1092,1092,1092,1092,0
20240612,171000,19088609,1092,1092,1092,1092,0
20240612,170900,19088609,1092,1092,1092,1092,0
20240612,170800,19088609,1092,1092,1092,1092,0
20240612,170700,19088609,1092,1092,1092,1092,0
20240612,170600,19088609,1092,1092,1092,1092,0
20240612,170500,19088609,1092,1092,1092,1092,0
20240612,170400,19088609,1092,1092,1092,1092,641
20240612,170300,19088609,1092,1092,1092,1092,0
20240612,170200,19088609,1092,1092,1092,1092,0
20240612,170100,19088609,1092,1092,1092,1092,0
20240612,170000,19088609,1092,1092,1092,1092,0
20240612,165900,19088609,1092,1092,1092,1092,0
20240612,165800,19088609,1092,1092,1092,1092,0
20240612,165700,19088609,1092,1092,1092,1092,0
20240612,165600,19088609,1092,1092,1092,1092,0
20240612,165500,19088609,1092,1092,1092,1092,0
20240612,165400,19088609,1092,1092,1092,1092,0
20240612,165300,19088609,1092,1092,1092,1092,0
20240612,165200,19088609,1092,1092,1092,1092,0
20240612,165100,19088609,1092,1092,1092,1092,0
20240612,165000,19088609,1092,1092,1092,1092,0
20240612,164900,19088609,1092,1092,1092,1092,0
20240612,164800,19088609,1092,1092,1092,1092,0
20240612,164700,19088609,1092,1092,1092,1092,0
20240612,164600,19088609,1092,1092,1092,1092,0
20240612,164500,19088609,1092,1092,1092,1092,0
20240612,164400,19088609,1092,1092,1092,1092,0
20240612,164300,19088609,1092,1092,1092,1092,0
20240612,164200,19088609,1092,1092,1092,1092,0
20240612,164100,19088609,1092,1092,1092,1092,0
20240612,164000,19088609,1092,1092,1092,1092,0
20240612,163900,19088609,1092,1092,1092,1092,0
20240612,163800,19088609,1092,1092,1092,1092,0
20240612,163700,19088609,1092,1092,1092,1092,0
20240612,163600,19088609,1092,1092,1092,1092,0
20240612,163500,19088609,1092,1092,1092,1092,0
20240612,163400,19088609,1092,1092,1092,1092,641
20240612,163300,19088609,1092,1092,1092,1092,0
20240612,163200,19088609,1092,1092,1092,1092,0
20240612,163100,19088609,1092,1092,1092,1092,0
20240612,163000,19088609,1092,1092,1092,1092,0
20240612,162900,19088609,1092,1092,1092,1092,0
20240612,162800,19088609,1092,1092,1092,1092,0
20240612,162700,19088609,1092,1092,1092,1092,0
20240612,162600,19088609,1092,1092,1092,1092,0
20240612,162500,19088609,1092,1092,1092,1092,0
20240612,162400,19088609,1092,1092,1092,1092,0
20240612,162300,19088609,1092,1092,1092,1092,0
20240612,162200,19088609,1092,1092,1092,1092,0
20240612,162100,19088609,1092,1092,1092,1092,0
20240612,162000,19088609,1092,1092,1092,1092,0
20240612,161900,19088609,1092,1092,1092,1092,0
20240612,161800,19088609,1092,1092,1092,1092,0
20240612,161700,19088609,1092,1092,1092,1092,0
20240612,161600,19088609,1092,1092,1092,1092,0
20240612,161500,19088609,1092,1092,1092,1092,0
20240612,161400,19088609,1092,1092,1092,1092,0
20240612,161300,19088609,1092,1092,1092,1092,0
20240612,161200,19088609,1092,1092,1092,1092,0
20240612,161100,19088609,1092,1092,1092,1092,0
20240612,161000,19088609,1092,1092,1092,1092,0
20240612,160900,19088609,1092,1092,1092,1092,0
20240612,160800,19088609,1092,1092,1092,1092,0
20240612,160700,19088609,1092,1092,1092,1092,0
20240612,160600,19088609,1092,1092,1092,1092,0
20240612,160500,19088609,1092,1092,1092,1092,0
20240612,160400,19088609,1092,1092,1092,1092,641
20240612,160300,19088609,1092,1092,1092,1092,0
20240612,160200,19088609,1092,1092,1092,1092,0
20240612,160100,19088609,1092,1092,1092,1092,0
20240612,160000,19088609,1092,1092,1092,1092,0
20240612,155900,19088609,1092,1092,1092,1092,0
20240612,155800,19088609,1092,1092,1092,1092,0
20240612,155700,19088609,1092,1092,1092,1092,0
20240612,155600,19088609,1092,1092,1092,1092,0
20240612,155500,19088609,1092,1092,1092,1092,0
20240612,155400,19088609,1092,1092,1092,1092,0
20240612,155300,19088609,1092,1092,1092,1092,0
20240612,155200,19088609,1092,1092,1092,1092,0
20240612,155100,19088609,1092,1092,1092,1092,0
20240612,155000,19088609,1092,1092,1092,1092,0
20240612,154900,19088609,1092,1092,1092,1092,0
20240612,154800,19088609,1092,1092,1092,1092,0
20240612,154700,19088609,1092,1092,1092,1092,0
20240612,154600,19088609,1092,1092,1092,1092,0
20240612,154500,19088609,1092,1092,1092,1092,0
20240612,154400,19088609,1092,1092,1092,1092,0
20240612,154300,19088609,1092,1092,1092,1092,0
20240612,154200,19088609,1092,1092,1092,1092,0
20240612,154100,19088609,1092,1092,1092,1092,0
20240612,154000,19088609,1092,1092,1092,1092,0
20240612,153900,19088609,1092,1092,1092,1092,0
20240612,153800,19088609,1092,1092,1092,1092,0
20240612,153700,19088609,1092,1092,1092,1092,0
20240612,153600,19088609,1092,1092,1092,1092,0
20240612,153500,19088609,1092,1092,1092,1092,0
20240612,153400,19088609,1092,1092,1092,1092,641
20240612,153300,19088609,1092,1092,1092,1092,0
20240612,153200,19088609,1092,1092,1092,1092,0
20240612,153100,19088609,1092,1092,1092,1092,0
20240612,153000,19088609,1092,1092,1092,1092,641
20240612,152900,18388637,1093,1093,1093,1093,0
20240612,152800,18388637,1093,1093,1093,1093,0
20240612,152700,18388637,1093,1093,1093,1093,0
20240612,152600,18388637,1093,1093,1093,1093,0
20240612,152500,18388637,1093,1093,1093,1093,0
20240612,152400,18388637,1093,1093,1093,1093,0
20240612,152300,18388637,1093,1093,1093,1093,0
20240612,152200,18388637,1093,1093,1093,1093,0
20240612,152100,18388637,1093,1093,1093,1093,0
20240612,152000,18388637,1093,1093,1093,1093,0
20240612,151900,18388637,1093,1093,1093,1093,0
20240612,151800,18388637,1093,1093,1093,1093,0
20240612,151700,18388637,1093,1093,1093,1093,0
20240612,151600,18388637,1093,1093,1093,1093,0
20240612,151500,18388637,1093,1093,1093,1093,1
20240612,151400,18387544,1092,1092,1092,1092,0
20240612,151300,18387544,1092,1092,1092,1092,0
20240612,151200,18387544,1092,1092,1092,1092,0
20240612,151100,18387544,1092,1092,1092,1092,0
20240612,151000,18387544,1092,1092,1092,1092,0
20240612,150900,18387544,1092,1092,1092,1092,0
20240612,150800,18387544,1092,1092,1092,1092,0
20240612,150700,18387544,1092,1092,1092,1092,0
20240612,150600,18387544,1092,1092,1092,1092,0
20240612,150500,18387544,1092,1092,1092,1092,0
20240612,150400,18387544,1092,1092,1092,1092,0
20240612,150300,18387544,1092,1092,1092,1092,0
20240612,150200,18387544,1092,1092,1092,1092,0
20240612,150100,18387544,1092,1092,1092,1092,0
20240612,150000,18387544,1092,1092,1092,1092,0
20240612,145900,18387544,1092,1092,1092,1092,0
20240612,145800,18387544,1092,1092,1092,1092,0
20240612,145700,18387544,1092,1092,1092,1092,0
20240612,145600,18387544,1092,1092,1092,1092,0
20240612,145500,18387544,1092,1092,1092,1092,0
20240612,145400,18387544,1092,1092,1092,1092,0
20240612,145300,18387544,1092,1092,1092,1092,74
20240612,145200,18306736,1092,1092,1092,1092,0
20240612,145100,18306736,1092,1092,1092,1092,498
20240612,145000,17762920,1092,1090,1092,1090,315
20240612,144900,17419030,1090,1090,1090,1090,0
20240612,144800,17419030,1090,1090,1090,1090,0
20240612,144700,17419030,1090,1090,1090,1090,0
20240612,144600,17419030,1090,1090,1090,1090,0
20240612,144500,17419030,1090,1090,1090,1090,98
20240612,144400,17312210,1090,1090,1090,1090,0
20240612,144300,17312210,1090,1090,1090,1090,1
20240612,144200,17311120,1086,1086,1086,1086,0
20240612,144100,17311120,1086,1086,1086,1086,0
20240612,144000,17311120,1086,1086,1086,1086,0
20240612,143900,17311120,1086,1086,1086,1086,0
20240612,143800,17311120,1086,1086,1086,1086,0
20240612,143700,17311120,1086,1088,1088,1086,20
20240612,143600,17289380,1090,1090,1090,1090,0
20240612,143500,17289380,1090,1090,1090,1090,0
20240612,143400,17289380,1090,1090,1090,1090,0
20240612,143300,17289380,1090,1087,1090,1087,20
20240612,143200,17267637,1087,1087,1087,1087,0
20240612,143100,17267637,1087,1087,1087,1087,0
20240612,143000,17267637,1087,1087,1087,1087,0
20240612,142900,17267637,1087,1087,1087,1087,0
20240612,142800,17267637,1087,1087,1087,1087,0
20240612,142700,17267637,1087,1087,1087,1087,0
20240612,142600,17267637,1087,1087,1087,1087,0
20240612,142500,17267637,1087,1087,1087,1087,1
20240612,142400,17266550,1087,1087,1087,1087,0
20240612,142300,17266550,1087,1087,1087,1087,10
20240612,142200,17255680,1091,1091,1091,1091,0
20240612,142100,17255680,1091,1091,1091,1091,0
20240612,142000,17255680,1091,1091,1091,1091,0
20240612,141900,17255680,1091,1091,1091,1091,0
20240612,141800,17255680,1091,1091,1091,1091,0
20240612,141700,17255680,1091,1091,1091,1091,0
20240612,141600,17255680,1091,1091,1091,1091,0
20240612,141500,17255680,1091,1091,1091,1091,0
20240612,141400,17255680,1091,1091,1091,1091,0
20240612,141300,17255680,1091,1091,1091,1091,0
20240612,141200,17255680,1091,1091,1091,1091,0
20240612,141100,17255680,1091,1091,1091,1091,0
20240612,141000,17255680,1091,1091,1091,1091,0
20240612,140900,17255680,1091,1091,1091,1091,0
20240612,140800,17255680,1091,1091,1091,1091,0
20240612,140700,17255680,1091,1091,1091,1091,0
20240612,140600,17255680,1091,1091,1091,1091,0
20240612,140500,17255680,1091,1091,1091,1091,0
20240612,140400,17255680,1091,1091,1091,1091,0
20240612,140300,17255680,1091,1091,1091,1091,0
20240612,140200,17255680,1091,1091,1091,1091,0
20240612,140100,17255680,1091,1091,1091,1091,0
20240612,140000,17255680,1091,1091,1091,1091,0
20240612,135900,17255680,1091,1091,1091,1091,0
20240612,135800,17255680,1091,1091,1091,1091,0
20240612,135700,17255680,1091,1091,1091,1091,0
20240612,135600,17255680,1091,1091,1091,1091,0
20240612,135500,17255680,1091,1091,1091,1091,0
20240612,135400,17255680,1091,1091,1091,1091,0
20240612,135300,17255680,1091,1091,1091,1091,0
20240612,135200,17255680,1091,1091,1091,1091,0
20240612,135100,17255680,1091,1091,1091,1091,0
20240612,135000,17255680,1091,1091,1091,1091,0
20240612,134900,17255680,1091,1091,1091,1091,0
20240612,134800,17255680,1091,1091,1091,1091,0
20240612,134700,17255680,1091,1091,1091,1091,0
20240612,134600,17255680,1091,1091,1091,1091,0
20240612,134500,17255680,1091,1091,1091,1091,0
20240612,134400,17255680,1091,1091,1091,1091,0
20240612,134300,17255680,1091,1091,1091,1091,0
20240612,134200,17255680,1091,1091,1091,1091,0
20240612,134100,17255680,1091,1091,1091,1091,0
20240612,134000,17255680,1091,1091,1091,1091,0
20240612,133900,17255680,1091,1091,1091,1091,0
20240612,133800,17255680,1091,1091,1091,1091,0
20240612,133700,17255680,1091,1091,1091,1091,0
20240612,133600,17255680,1091,1091,1091,1091,0
20240612,133500,17255680,1091,1091,1091,1091,0
20240612,133400,17255680,1091,1091,1091,1091,0
20240612,133300,17255680,1091,1091,1091,1091,0
20240612,133200,17255680,1091,1091,1091,1091,0
20240612,133100,17255680,1091,1091,1091,1091,0
20240612,133000,17255680,1091,1091,1091,1091,0
20240612,132900,17255680,1091,1091,1091,1091,0
20240612,132800,17255680,1091,1091,1091,1091,0
20240612,132700,17255680,1091,1091,1091,1091,0
20240612,132600,17255680,1091,1091,1091,1091,0
20240612,132500,17255680,1091,1091,1091,1091,0
20240612,132400,17255680,1091,1091,1091,1091,0
20240612,132300,17255680,1091,1091,1091,1091,0
20240612,132200,17255680,1091,1091,1091,1091,0
20240612,132100,17255680,1091,1091,1091,1091,0
20240612,132000,17255680,1091,1091,1091,1091,0
20240612,131900,17255680,1091,1091,1091,1091,0
20240612,131800,17255680,1091,1091,1091,1091,0
20240612,131700,17255680,1091,1091,1091,1091,0
20240612,131600,17255680,1091,1091,1091,1091,0
20240612,131500,17255680,1091,1091,1091,1091,1
20240612,131400,17254589,1081,1087,1087,1081,147
20240612,131300,17095486,1093,1093,1093,1093,0
20240612,131200,17095486,1093,1093,1093,1093,0
20240612,131100,17095486,1093,1093,1093,1093,0
20240612,131000,17095486,1093,1093,1093,1093,0
20240612,130900,17095486,1093,1093,1093,1093,0
20240612,130800,17095486,1093,1093,1093,1093,0
20240612,130700,17095486,1093,1093,1093,1093,0
20240612,130600,17095486,1093,1093,1093,1093,0
20240612,130500,17095486,1093,1093,1093,1093,0
20240612,130400,17095486,1093,1093,1093,1093,0
20240612,130300,17095486,1093,1093,1093,1093,0
20240612,130200,17095486,1093,1093,1093,1093,0
20240612,130100,17095486,1093,1093,1093,1093,0
20240612,130000,17095486,1093,1093,1093,1093,0
20240612,125900,17095486,1093,1093,1093,1093,40
20240612,125800,17051766,1093,1093,1093,1093,0
20240612,125700,17051766,1093,1093,1093,1093,0
20240612,125600,17051766,1093,1093,1093,1093,0
20240612,125500,17051766,1093,1093,1093,1093,0
20240612,125400,17051766,1093,1093,1093,1093,0
20240612,125300,17051766,1093,1093,1093,1093,0
20240612,125200,17051766,1093,1093,1093,1093,0
20240612,125100,17051766,1093,1093,1093,1093,0
20240612,125000,17051766,1093,1093,1093,1093,0
20240612,124900,17051766,1093,1093,1093,1093,0
20240612,124800,17051766,1093,1093,1093,1093,0
20240612,124700,17051766,1093,1093,1093,1093,0
20240612,124600,17051766,1093,1093,1093,1093,0
20240612,124500,17051766,1093,1093,1093,1093,0
20240612,124400,17051766,1093,1093,1093,1093,0
20240612,124300,17051766,1093,1093,1093,1093,1
20240612,124200,17050673,1093,1093,1093,1093,0
20240612,124100,17050673,1093,1093,1093,1093,0
20240612,124000,17050673,1093,1093,1093,1093,0
20240612,123900,17050673,1093,1093,1093,1093,0
20240612,123800,17050673,1093,1093,1093,1093,0
20240612,123700,17050673,1093,1093,1093,1093,0
20240612,123600,17050673,1093,1093,1093,1093,0
20240612,123500,17050673,1093,1093,1093,1093,0
20240612,123400,17050673,1093,1093,1093,1093,0
20240612,123300,17050673,1093,1093,1093,1093,0
20240612,123200,17050673,1093,1093,1093,1093,0
20240612,123100,17050673,1093,1093,1093,1093,0
20240612,123000,17050673,1093,1093,1093,1093,0
20240612,122900,17050673,1093,1093,1093,1093,0
20240612,122800,17050673,1093,1093,1093,1093,0
20240612,122700,17050673,1093,1093,1093,1093,1
20240612,122600,17049580,1083,1083,1083,1083,0
20240612,122500,17049580,1083,1083,1083,1083,0
20240612,122400,17049580,1083,1085,1085,1083,106
20240612,122300,16934762,1093,1093,1093,1093,0
20240612,122200,16934762,1093,1093,1093,1093,0
20240612,122100,16934762,1093,1093,1093,1093,0
20240612,122000,16934762,1093,1093,1093,1093,0
20240612,121900,16934762,1093,1093,1093,1093,0
20240612,121800,16934762,1093,1093,1093,1093,0
20240612,121700,16934762,1093,1093,1093,1093,0
20240612,121600,16934762,1093,1093,1093,1093,1
20240612,121500,16933669,1088,1088,1088,1088,0
20240612,121400,16933669,1088,1088,1088,1088,2
20240612,121300,16931493,1093,1093,1093,1093,0
20240612,121200,16931493,1093,1093,1093,1093,0
20240612,121100,16931493,1093,1093,1093,1093,0
20240612,121000,16931493,1093,1093,1093,1093,0
20240612,120900,16931493,1093,1093,1093,1093,1
20240612,120800,16930400,1094,1094,1094,1094,0
20240612,120700,16930400,1094,1094,1094,1094,0
20240612,120600,16930400,1094,1094,1094,1094,0
20240612,120500,16930400,1094,1094,1094,1094,0
20240612,120400,16930400,1094,1094,1094,1094,0
20240612,120300,16930400,1094,1094,1094,1094,0
20240612,120200,16930400,1094,1094,1094,1094,0
20240612,120100,16930400,1094,1094,1094,1094,0
20240612,120000,16930400,1094,1094,1094,1094,0
20240612,115900,16930400,1094,1094,1094,1094,0
20240612,115800,16930400,1094,1094,1094,1094,0
20240612,115700,16930400,1094,1094,1094,1094,0
20240612,115600,16930400,1094,1094,1094,1094,0
20240612,115500,16930400,1094,1094,1094,1094,0
20240612,115400,16930400,1094,1094,1094,1094,0
20240612,115300,16930400,1094,1094,1094,1094,0
20240612,115200,16930400,1094,1094,1094,1094,0
20240612,115100,16930400,1094,1094,1094,1094,0
20240612,115000,16930400,1094,1094,1094,1094,0
20240612,114900,16930400,1094,1094,1094,1094,0
20240612,114800,16930400,1094,1094,1094,1094,0
20240612,114700,16930400,1094,1094,1094,1094,0
20240612,114600,16930400,1094,1094,1094,1094,0
20240612,114500,16930400,1094,1094,1094,1094,0
20240612,114400,16930400,1094,1094,1094,1094,0
20240612,114300,16930400,1094,1094,1094,1094,0
20240612,114200,16930400,1094,1094,1094,1094,0
20240612,114100,16930400,1094,1094,1094,1094,0
20240612,114000,16930400,1094,1094,1094,1094,0
20240612,113900,16930400,1094,1094,1094,1094,0
20240612,113800,16930400,1094,1094,1094,1094,0
20240612,113700,16930400,1094,1094,1094,1094,0
20240612,113600,16930400,1094,1094,1094,1094,0
20240612,113500,16930400,1094,1094,1094,1094,0
20240612,113400,16930400,1094,1094,1094,1094,0
20240612,113300,16930400,1094,1094,1094,1094,0
20240612,113200,16930400,1094,1094,1094,1094,0
20240612,113100,16930400,1094,1094,1094,1094,0
20240612,113000,16930400,1094,1094,1094,1094,0
20240612,112900,16930400,1094,1094,1094,1094,0
20240612,112800,16930400,1094,1094,1094,1094,0
20240612,112700,16930400,1094,1094,1094,1094,0
20240612,112600,16930400,1094,1094,1094,1094,0
20240612,112500,16930400,1094,1094,1094,1094,0
20240612,112400,16930400,1094,1094,1094,1094,1
20240612,112300,16929306,1094,1094,1094,1094,0
20240612,112200,16929306,1094,1094,1094,1094,0
20240612,112100,16929306,1094,1094,1094,1094,0
20240612,112000,16929306,1094,1094,1094,1094,0
20240612,111900,16929306,1094,1094,1094,1094,0
20240612,111800,16929306,1094,1094,1094,1094,0
20240612,111700,16929306,1094,1094,1094,1094,0
20240612,111600,16929306,1094,1094,1094,1094,0
20240612,111500,16929306,1094,1094,1094,1094,0
20240612,111400,16929306,1094,1094,1094,1094,0
20240612,111300,16929306,1094,1094,1094,1094,0
20240612,111200,16929306,1094,1094,1094,1094,0
20240612,111100,16929306,1094,1094,1094,1094,0
20240612,111000,16929306,1094,1094,1094,1094,1
20240612,110900,16928212,1088,1088,1088,1088,0
20240612,110800,16928212,1088,1088,1088,1088,0
20240612,110700,16928212,1088,1088,1088,1088,0
20240612,110600,16928212,1088,1088,1088,1088,0
20240612,110500,16928212,1088,1090,1090,1088,1227
20240612,110400,15593166,1095,1095,1095,1095,0
20240612,110300,15593166,1095,1095,1095,1095,0
20240612,110200,15593166,1095,1095,1095,1095,1
20240612,110100,15592071,1090,1090,1090,1090,965
20240612,110000,14540221,1095,1095,1095,1095,0
20240612,105900,14540221,1095,1095,1095,1095,0
20240612,105800,14540221,1095,1095,1095,1095,0
20240612,105700,14540221,1095,1089,1095,1089,1800
20240612,105600,12579943,1089,1089,1089,1089,0
20240612,105500,12579943,1089,1089,1089,1089,0
20240612,105400,12579943,1089,1089,1089,1089,0
20240612,105300,12579943,1089,1089,1089,1089,0
20240612,105200,12579943,1089,1089,1089,1089,0
20240612,105100,12579943,1089,1089,1089,1089,0
20240612,105000,12579943,1089,1089,1089,1089,0
20240612,104900,12579943,1089,1089,1089,1089,0
20240612,104800,12579943,1089,1089,1089,1089,3
20240612,104700,12576676,1088,1088,1088,1088,0
20240612,104600,12576676,1088,1088,1088,1088,0
20240612,104500,12576676,1088,1088,1088,1088,0
20240612,104400,12576676,1088,1088,1088,1088,0
20240612,104300,12576676,1088,1088,1088,1088,0
20240612,104200,12576676,1088,1088,1088,1088,0
20240612,104100,12576676,1088,1088,1088,1088,0
20240612,104000,12576676,1088,1088,1088,1088,0
20240612,103900,12576676,1088,1088,1088,1088,0
20240612,103800,12576676,1088,1088,1088,1088,900
20240612,103700,11597476,1088,1088,1088,1088,0
20240612,103600,11597476,1088,1088,1088,1088,0
20240612,103500,11597476,1088,1088,1088,1088,0
20240612,103400,11597476,1088,1088,1088,1088,0
20240612,103300,11597476,1088,1088,1088,1088,374
20240612,103200,11190564,1088,1088,1088,1088,0
20240612,103100,11190564,1088,1088,1088,1088,0
20240612,103000,11190564,1088,1088,1088,1088,0
20240612,102900,11190564,1088,1088,1088,1088,0
20240612,102800,11190564,1088,1088,1088,1088,0
20240612,102700,11190564,1088,1088,1088,1088,0
20240612,102600,11190564,1088,1088,1088,1088,0
20240612,102500,11190564,1088,1088,1088,1088,0
20240612,102400,11190564,1088,1088,1088,1088,0
20240612,102300,11190564,1088,1088,1088,1088,91
20240612,102200,11091556,1088,1088,1088,1088,0
20240612,102100,11091556,1088,1088,1088,1088,0
20240612,102000,11091556,1088,1088,1088,1088,0
20240612,101900,11091556,1088,1088,1088,1088,20
20240612,101800,11069796,1088,1088,1088,1088,0
20240612,101700,11069796,1088,1089,1089,1088,1095
20240612,101600,9878322,1089,1089,1089,1089,0
20240612,101500,9878322,1089,1089,1089,1089,0
20240612,101400,9878322,1089,1089,1089,1089,0
20240612,101300,9878322,1089,1090,1090,1089,1178
20240612,101200,8594419,1096,1096,1096,1096,0
20240612,101100,8594419,1096,1096,1096,1096,0
20240612,101000,8594419,1096,1096,1096,1096,0
20240612,100900,8594419,1096,1096,1096,1096,0
20240612,100800,8594419,1096,1096,1096,1096,0
20240612,100700,8594419,1096,1096,1096,1096,0
20240612,100600,8594419,1096,1096,1096,1096,0
20240612,100500,8594419,1096,1096,1096,1096,10
20240612,100400,8583459,1096,1096,1096,1096,0
20240612,100300,8583459,1096,1096,1096,1096,0
20240612,100200,8583459,1096,1096,1096,1096,0
20240612,100100,8583459,1096,1096,1096,1096,0
20240612,100000,8583459,1096,1096,1096,1096,10
20240612,095900,8572499,1097,1097,1097,1097,0
20240612,095800,8572499,1097,1097,1097,1097,0
20240612,095700,8572499,1097,1097,1097,1097,0
20240612,095600,8572499,1097,1097,1097,1097,0
20240612,095500,8572499,1097,1097,1097,1097,0
20240612,095400,8572499,1097,1097,1097,1097,0
20240612,095300,8572499,1097,1097,1097,1097,0
20240612,095200,8572499,1097,1097,1097,1097,0
20240612,095100,8572499,1097,1097,1097,1097,0
20240612,095000,8572499,1097,1097,1097,1097,100
20240612,094900,8462799,1097,1097,1097,1097,0
20240612,094800,8462799,1097,1097,1097,1097,1
20240612,094700,8461702,1100,1100,1100,1100,0
20240612,094600,8461702,1100,1100,1100,1100,0
20240612,094500,8461702,1100,1100,1100,1100,0
20240612,094400,8461702,1100,1100,1100,1100,0
20240612,094300,8461702,1100,1100,1100,1100,0
20240612,094200,8461702,1100,1100,1100,1100,0
20240612,094100,8461702,1100,1100,1100,1100,0
20240612,094000,8461702,1100,1100,1100,1100,0
20240612,093900,8461702,1100,1100,1100,1100,0
20240612,093800,8461702,1100,1100,1100,1100,0
20240612,093700,8461702,1100,1100,1100,1100,0
20240612,093600,8461702,1100,1100,1100,1100,0
20240612,093500,8461702,1100,1100,1100,1100,0
20240612,093400,8461702,1100,1100,1100,1100,0
20240612,093300,8461702,1100,1100,1100,1100,0
20240612,093200,8461702,1100,1100,1100,1100,0
20240612,093100,8461702,1100,1100,1100,1100,0
20240612,093000,8461702,1100,1100,1100,1100,0
20240612,092900,8461702,1100,1100,1100,1100,0
20240612,092800,8461702,1100,1100,1100,1100,0
20240612,092700,8461702,1100,1100,1100,1100,0
20240612,092600,8461702,1100,1100,1100,1100,0
20240612,092500,8461702,1100,1100,1100,1100,0
20240612,092400,8461702,1100,1100,1100,1100,6000
20240612,092300,1861702,1100,1100,1100,1100,0
20240612,092200,1861702,1100,1100,1100,1100,0
20240612,092100,1861702,1100,1100,1100,1100,0
20240612,092000,1861702,1100,1100,1100,1100,0
20240612,091900,1861702,1100,1100,1100,1100,0
20240612,091800,1861702,1100,1100,1100,1100,0
20240612,091700,1861702,1100,1100,1100,1100,0
20240612,091600,1861702,1100,1100,1100,1100,0
20240612,091500,1861702,1100,1100,1100,1100,0
20240612,091400,1861702,1100,1100,1100,1100,0
20240612,091300,1861702,1100,1096,1100,1096,745
20240612,091200,1042487,1100,1100,1100,1100,0
20240612,091100,1042487,1100,1100,1100,1100,0
20240612,091000,1042487,1100,1100,1100,1100,0
20240612,090900,1042487,1100,1100,1100,1100,1
20240612,090800,1041387,1099,1099,1099,1099,1
20240612,090700,1040288,1098,1098,1098,1098,0
20240612,090600,1040288,1098,1098,1098,1098,0
20240612,090500,1040288,1098,1098,1098,1098,0
20240612,090400,1040288,1098,1098,1098,1098,0
20240612,090300,1040288,1098,1098,1098,1098,1
20240612,090200,1039190,1098,1089,1098,1088,899
20240612,090100,60968,1093,1093,1093,1093,7
20240612,090000,53317,1089,1088,1089,1088,49