KissMeData/060560/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,192800,581015354,1186,1186,1186,1186,11558
20240408,192700,581015354,1186,1186,1186,1186,0
20240408,192600,581015354,1186,1186,1186,1186,0
20240408,192500,581015354,1186,1186,1186,1186,0
20240408,192400,581015354,1186,1186,1186,1186,0
20240408,192300,581015354,1186,1186,1186,1186,0
20240408,192200,581015354,1186,1186,1186,1186,0
20240408,192100,581015354,1186,1186,1186,1186,0
20240408,192000,581015354,1186,1186,1186,1186,0
20240408,191900,581015354,1186,1186,1186,1186,0
20240408,191800,581015354,1186,1186,1186,1186,0
20240408,191700,581015354,1186,1186,1186,1186,0
20240408,191600,581015354,1186,1186,1186,1186,0
20240408,191500,581015354,1186,1186,1186,1186,0
20240408,191400,581015354,1186,1186,1186,1186,0
20240408,191300,581015354,1186,1186,1186,1186,0
20240408,191200,581015354,1186,1186,1186,1186,0
20240408,191100,581015354,1186,1186,1186,1186,0
20240408,191000,581015354,1186,1186,1186,1186,0
20240408,190900,581015354,1186,1186,1186,1186,0
20240408,190800,581015354,1186,1186,1186,1186,0
20240408,190700,581015354,1186,1186,1186,1186,0
20240408,190600,581015354,1186,1186,1186,1186,0
20240408,190500,581015354,1186,1186,1186,1186,0
20240408,190400,581015354,1186,1186,1186,1186,0
20240408,190300,581015354,1186,1186,1186,1186,0
20240408,190200,581015354,1186,1186,1186,1186,0
20240408,190100,581015354,1186,1186,1186,1186,0
20240408,190000,581015354,1186,1186,1186,1186,0
20240408,185900,581015354,1186,1186,1186,1186,0
20240408,185800,581015354,1186,1186,1186,1186,11558
20240408,185700,581015354,1186,1186,1186,1186,0
20240408,185600,581015354,1186,1186,1186,1186,0
20240408,185500,581015354,1186,1186,1186,1186,0
20240408,185400,581015354,1186,1186,1186,1186,0
20240408,185300,581015354,1186,1186,1186,1186,0
20240408,185200,581015354,1186,1186,1186,1186,0
20240408,185100,581015354,1186,1186,1186,1186,0
20240408,185000,581015354,1186,1186,1186,1186,0
20240408,184900,581015354,1186,1186,1186,1186,0
20240408,184800,581015354,1186,1186,1186,1186,0
20240408,184700,581015354,1186,1186,1186,1186,0
20240408,184600,581015354,1186,1186,1186,1186,0
20240408,184500,581015354,1186,1186,1186,1186,0
20240408,184400,581015354,1186,1186,1186,1186,0
20240408,184300,581015354,1186,1186,1186,1186,0
20240408,184200,581015354,1186,1186,1186,1186,0
20240408,184100,581015354,1186,1186,1186,1186,0
20240408,184000,581015354,1186,1186,1186,1186,0
20240408,183900,581015354,1186,1186,1186,1186,0
20240408,183800,581015354,1186,1186,1186,1186,0
20240408,183700,581015354,1186,1186,1186,1186,0
20240408,183600,581015354,1186,1186,1186,1186,0
20240408,183500,581015354,1186,1186,1186,1186,0
20240408,183400,581015354,1186,1186,1186,1186,0
20240408,183300,581015354,1186,1186,1186,1186,0
20240408,183200,581015354,1186,1186,1186,1186,0
20240408,183100,581015354,1186,1186,1186,1186,0
20240408,183000,581015354,1186,1186,1186,1186,0
20240408,182900,581015354,1186,1186,1186,1186,0
20240408,182800,581015354,1186,1186,1186,1186,11558
20240408,182700,581015354,1186,1186,1186,1186,0
20240408,182600,581015354,1186,1186,1186,1186,0
20240408,182500,581015354,1186,1186,1186,1186,0
20240408,182400,581015354,1186,1186,1186,1186,0
20240408,182300,581015354,1186,1186,1186,1186,0
20240408,182200,581015354,1186,1186,1186,1186,0
20240408,182100,581015354,1186,1186,1186,1186,0
20240408,182000,581015354,1186,1186,1186,1186,0
20240408,181900,581015354,1186,1186,1186,1186,0
20240408,181800,581015354,1186,1186,1186,1186,0
20240408,181700,581015354,1186,1186,1186,1186,0
20240408,181600,581015354,1186,1186,1186,1186,0
20240408,181500,581015354,1186,1186,1186,1186,0
20240408,181400,581015354,1186,1186,1186,1186,0
20240408,181300,581015354,1186,1186,1186,1186,0
20240408,181200,581015354,1186,1186,1186,1186,0
20240408,181100,581015354,1186,1186,1186,1186,0
20240408,181000,581015354,1186,1186,1186,1186,0
20240408,180900,581015354,1186,1186,1186,1186,0
20240408,180800,581015354,1186,1186,1186,1186,0
20240408,180700,581015354,1186,1186,1186,1186,0
20240408,180600,581015354,1186,1186,1186,1186,0
20240408,180500,581015354,1186,1186,1186,1186,0
20240408,180400,581015354,1186,1186,1186,1186,0
20240408,180300,581015354,1186,1186,1186,1186,0
20240408,180200,581015354,1186,1186,1186,1186,0
20240408,180100,581015354,1186,1186,1186,1186,0
20240408,180000,581015354,1186,1186,1186,1186,0
20240408,175900,581015354,1186,1186,1186,1186,0
20240408,175800,581015354,1186,1186,1186,1186,11558
20240408,175700,581015354,1186,1186,1186,1186,0
20240408,175600,581015354,1186,1186,1186,1186,0
20240408,175500,581015354,1186,1186,1186,1186,0
20240408,175400,581015354,1186,1186,1186,1186,0
20240408,175300,581015354,1186,1186,1186,1186,0
20240408,175200,581015354,1186,1186,1186,1186,0
20240408,175100,581015354,1186,1186,1186,1186,0
20240408,175000,581015354,1186,1186,1186,1186,0
20240408,174900,581015354,1186,1186,1186,1186,0
20240408,174800,581015354,1186,1186,1186,1186,0
20240408,174700,581015354,1186,1186,1186,1186,0
20240408,174600,581015354,1186,1186,1186,1186,0
20240408,174500,581015354,1186,1186,1186,1186,0
20240408,174400,581015354,1186,1186,1186,1186,0
20240408,174300,581015354,1186,1186,1186,1186,0
20240408,174200,581015354,1186,1186,1186,1186,0
20240408,174100,581015354,1186,1186,1186,1186,0
20240408,174000,581015354,1186,1186,1186,1186,0
20240408,173900,581015354,1186,1186,1186,1186,0
20240408,173800,581015354,1186,1186,1186,1186,0
20240408,173700,581015354,1186,1186,1186,1186,0
20240408,173600,581015354,1186,1186,1186,1186,0
20240408,173500,581015354,1186,1186,1186,1186,0
20240408,173400,581015354,1186,1186,1186,1186,0
20240408,173300,581015354,1186,1186,1186,1186,0
20240408,173200,581015354,1186,1186,1186,1186,0
20240408,173100,581015354,1186,1186,1186,1186,0
20240408,173000,581015354,1186,1186,1186,1186,0
20240408,172900,581015354,1186,1186,1186,1186,0
20240408,172800,581015354,1186,1186,1186,1186,11558
20240408,172700,581015354,1186,1186,1186,1186,0
20240408,172600,581015354,1186,1186,1186,1186,0
20240408,172500,581015354,1186,1186,1186,1186,0
20240408,172400,581015354,1186,1186,1186,1186,0
20240408,172300,581015354,1186,1186,1186,1186,0
20240408,172200,581015354,1186,1186,1186,1186,0
20240408,172100,581015354,1186,1186,1186,1186,0
20240408,172000,581015354,1186,1186,1186,1186,0
20240408,171900,581015354,1186,1186,1186,1186,0
20240408,171800,581015354,1186,1186,1186,1186,0
20240408,171700,581015354,1186,1186,1186,1186,0
20240408,171600,581015354,1186,1186,1186,1186,0
20240408,171500,581015354,1186,1186,1186,1186,0
20240408,171400,581015354,1186,1186,1186,1186,0
20240408,171300,581015354,1186,1186,1186,1186,0
20240408,171200,581015354,1186,1186,1186,1186,0
20240408,171100,581015354,1186,1186,1186,1186,0
20240408,171000,581015354,1186,1186,1186,1186,0
20240408,170900,581015354,1186,1186,1186,1186,0
20240408,170800,581015354,1186,1186,1186,1186,0
20240408,170700,581015354,1186,1186,1186,1186,0
20240408,170600,581015354,1186,1186,1186,1186,0
20240408,170500,581015354,1186,1186,1186,1186,0
20240408,170400,581015354,1186,1186,1186,1186,0
20240408,170300,581015354,1186,1186,1186,1186,0
20240408,170200,581015354,1186,1186,1186,1186,0
20240408,170100,581015354,1186,1186,1186,1186,0
20240408,170000,581015354,1186,1186,1186,1186,0
20240408,165900,581015354,1186,1186,1186,1186,0
20240408,165800,581015354,1186,1186,1186,1186,11558
20240408,165700,581015354,1186,1186,1186,1186,0
20240408,165600,581015354,1186,1186,1186,1186,0
20240408,165500,581015354,1186,1186,1186,1186,0
20240408,165400,581015354,1186,1186,1186,1186,0
20240408,165300,581015354,1186,1186,1186,1186,0
20240408,165200,581015354,1186,1186,1186,1186,0
20240408,165100,581015354,1186,1186,1186,1186,0
20240408,165000,581015354,1186,1186,1186,1186,0
20240408,164900,581015354,1186,1186,1186,1186,0
20240408,164800,581015354,1186,1186,1186,1186,0
20240408,164700,581015354,1186,1186,1186,1186,0
20240408,164600,581015354,1186,1186,1186,1186,0
20240408,164500,581015354,1186,1186,1186,1186,0
20240408,164400,581015354,1186,1186,1186,1186,0
20240408,164300,581015354,1186,1186,1186,1186,0
20240408,164200,581015354,1186,1186,1186,1186,0
20240408,164100,581015354,1186,1186,1186,1186,0
20240408,164000,581015354,1186,1186,1186,1186,0
20240408,163900,581015354,1186,1186,1186,1186,0
20240408,163800,581015354,1186,1186,1186,1186,0
20240408,163700,581015354,1186,1186,1186,1186,0
20240408,163600,581015354,1186,1186,1186,1186,0
20240408,163500,581015354,1186,1186,1186,1186,0
20240408,163400,581015354,1186,1186,1186,1186,0
20240408,163300,581015354,1186,1186,1186,1186,0
20240408,163200,581015354,1186,1186,1186,1186,0
20240408,163100,581015354,1186,1186,1186,1186,0
20240408,163000,581015354,1186,1186,1186,1186,0
20240408,162900,581015354,1186,1186,1186,1186,0
20240408,162800,581015354,1186,1186,1186,1186,11558
20240408,162700,581015354,1186,1186,1186,1186,0
20240408,162600,581015354,1186,1186,1186,1186,0
20240408,162500,581015354,1186,1186,1186,1186,0
20240408,162400,581015354,1186,1186,1186,1186,0
20240408,162300,581015354,1186,1186,1186,1186,0
20240408,162200,581015354,1186,1186,1186,1186,0
20240408,162100,581015354,1186,1186,1186,1186,0
20240408,162000,581015354,1186,1186,1186,1186,0
20240408,161900,581015354,1186,1186,1186,1186,0
20240408,161800,581015354,1186,1186,1186,1186,0
20240408,161700,581015354,1186,1186,1186,1186,0
20240408,161600,581015354,1186,1186,1186,1186,0
20240408,161500,581015354,1186,1186,1186,1186,0
20240408,161400,581015354,1186,1186,1186,1186,0
20240408,161300,581015354,1186,1186,1186,1186,0
20240408,161200,581015354,1186,1186,1186,1186,0
20240408,161100,581015354,1186,1186,1186,1186,0
20240408,161000,581015354,1186,1186,1186,1186,0
20240408,160900,581015354,1186,1186,1186,1186,0
20240408,160800,581015354,1186,1186,1186,1186,0
20240408,160700,581015354,1186,1186,1186,1186,0
20240408,160600,581015354,1186,1186,1186,1186,0
20240408,160500,581015354,1186,1186,1186,1186,0
20240408,160400,581015354,1186,1186,1186,1186,0
20240408,160300,581015354,1186,1186,1186,1186,0
20240408,160200,581015354,1186,1186,1186,1186,0
20240408,160100,581015354,1186,1186,1186,1186,0
20240408,160000,581015354,1186,1186,1186,1186,0
20240408,155900,581015354,1186,1186,1186,1186,0
20240408,155800,581015354,1186,1186,1186,1186,11558
20240408,155700,581015354,1186,1186,1186,1186,0
20240408,155600,581015354,1186,1186,1186,1186,0
20240408,155500,581015354,1186,1186,1186,1186,0
20240408,155400,581015354,1186,1186,1186,1186,0
20240408,155300,581015354,1186,1186,1186,1186,0
20240408,155200,581015354,1186,1186,1186,1186,0
20240408,155100,581015354,1186,1186,1186,1186,0
20240408,155000,581015354,1186,1186,1186,1186,0
20240408,154900,581015354,1186,1186,1186,1186,0
20240408,154800,581015354,1186,1186,1186,1186,0
20240408,154700,581015354,1186,1186,1186,1186,0
20240408,154600,581015354,1186,1186,1186,1186,0
20240408,154500,581015354,1186,1186,1186,1186,0
20240408,154400,581015354,1186,1186,1186,1186,0
20240408,154300,581015354,1186,1186,1186,1186,0
20240408,154200,581015354,1186,1186,1186,1186,0
20240408,154100,581015354,1186,1186,1186,1186,0
20240408,154000,581015354,1186,1186,1186,1186,0
20240408,153900,581015354,1186,1186,1186,1186,0
20240408,153800,581015354,1186,1186,1186,1186,0
20240408,153700,581015354,1186,1186,1186,1186,0
20240408,153600,581015354,1186,1186,1186,1186,0
20240408,153500,581015354,1186,1186,1186,1186,0
20240408,153400,581015354,1186,1186,1186,1186,0
20240408,153300,581015354,1186,1186,1186,1186,0
20240408,153200,581015354,1186,1186,1186,1186,0
20240408,153100,581015354,1186,1186,1186,1186,0
20240408,153000,581015354,1186,1186,1186,1186,11558
20240408,152900,567307566,1188,1188,1188,1188,0
20240408,152800,567307566,1188,1188,1188,1188,0
20240408,152700,567307566,1188,1188,1188,1188,0
20240408,152600,567307566,1188,1188,1188,1188,0
20240408,152500,567307566,1188,1188,1188,1188,0
20240408,152400,567307566,1188,1188,1188,1188,0
20240408,152300,567307566,1188,1188,1188,1188,0
20240408,152200,567307566,1188,1188,1188,1188,0
20240408,152100,567307566,1188,1188,1188,1188,0
20240408,152000,567307566,1188,1188,1188,1188,0
20240408,151900,567307566,1188,1197,1197,1188,134
20240408,151800,567148338,1188,1188,1197,1188,551
20240408,151700,566493741,1188,1194,1194,1188,5723
20240408,151600,559684060,1198,1194,1198,1194,12847
20240408,151500,544337354,1194,1194,1194,1194,337
20240408,151400,543934976,1193,1194,1194,1193,501
20240408,151300,543337224,1199,1199,1199,1199,20
20240408,151200,543313244,1200,1194,1200,1194,42
20240408,151100,543263090,1203,1203,1203,1203,0
20240408,151000,543263090,1203,1189,1203,1189,2177
20240408,150900,540655901,1190,1190,1190,1190,300
20240408,150800,540298901,1194,1189,1194,1189,2
20240408,150700,540296518,1194,1190,1194,1190,25
20240408,150600,540266680,1190,1191,1191,1188,4498
20240408,150500,534918556,1196,1192,1196,1190,16574
20240408,150400,515175573,1193,1195,1195,1193,5160
20240408,150300,509016834,1199,1196,1199,1195,1059
20240408,150200,507751239,1199,1199,1199,1196,959
20240408,150100,506604269,1196,1197,1199,1196,502
20240408,150000,506003374,1197,1197,1197,1197,0
20240408,145900,506003374,1197,1198,1199,1194,6739
20240408,145800,497949433,1205,1205,1205,1205,0
20240408,145700,497949433,1205,1205,1205,1205,0
20240408,145600,497949433,1205,1205,1205,1205,0
20240408,145500,497949433,1205,1205,1205,1196,202
20240408,145400,497707823,1197,1197,1197,1197,200
20240408,145300,497468423,1206,1202,1206,1196,5124
20240408,145200,491333790,1209,1203,1209,1203,500
20240408,145100,490730830,1203,1203,1203,1203,0
20240408,145000,490730830,1203,1203,1203,1203,0
20240408,144900,490730830,1203,1203,1203,1203,0
20240408,144800,490730830,1203,1203,1203,1203,0
20240408,144700,490730830,1203,1203,1203,1203,2710
20240408,144600,487470700,1207,1207,1207,1207,0
20240408,144500,487470700,1207,1206,1207,1206,2646
20240408,144400,484277042,1206,1205,1206,1200,624
20240408,144300,483524933,1204,1204,1204,1204,211
20240408,144200,483270889,1205,1205,1205,1205,0
20240408,144100,483270889,1205,1205,1205,1205,0
20240408,144000,483270889,1205,1205,1205,1205,0
20240408,143900,483270889,1205,1204,1205,1204,210
20240408,143800,483017840,1205,1205,1205,1204,103
20240408,143700,482893826,1204,1204,1204,1204,415
20240408,143600,482394166,1204,1203,1204,1203,5044
20240408,143500,476326170,1203,1203,1203,1203,0
20240408,143400,476326170,1203,1203,1203,1203,140
20240408,143300,476157750,1203,1202,1203,1202,415
20240408,143200,475658919,1202,1202,1202,1202,2
20240408,143100,475656515,1203,1195,1203,1194,17433
20240408,143000,454825028,1195,1199,1199,1195,9018
20240408,142900,444032417,1207,1205,1208,1200,16860
20240408,142800,423766144,1209,1205,1209,1205,721
20240408,142700,422897335,1209,1211,1211,1209,1786
20240408,142600,420735547,1211,1204,1211,1204,1662
20240408,142500,418724586,1211,1211,1211,1211,802
20240408,142400,417753364,1213,1215,1215,1203,1946
20240408,142300,415407564,1214,1211,1214,1211,2859
20240408,142200,411938007,1212,1212,1217,1207,5703
20240408,142100,405035343,1212,1212,1216,1211,14577
20240408,142000,387350732,1213,1210,1213,1206,12246
20240408,141900,372529625,1210,1206,1210,1206,32
20240408,141800,372491025,1212,1210,1212,1210,6674
20240408,141700,364415439,1210,1208,1210,1203,6777
20240408,141600,356232202,1209,1209,1209,1209,0
20240408,141500,356232202,1209,1211,1211,1208,556
20240408,141400,355559000,1210,1206,1210,1206,11584
20240408,141300,341555829,1206,1205,1206,1201,3610
20240408,141200,337206313,1198,1205,1211,1197,5363
20240408,141100,330727705,1209,1194,1216,1194,64568
20240408,141000,252776756,1194,1194,1194,1194,0
20240408,140900,252776756,1194,1194,1194,1194,38
20240408,140800,252731384,1194,1194,1194,1194,0
20240408,140700,252731384,1194,1194,1194,1194,0
20240408,140600,252731384,1194,1194,1194,1194,0
20240408,140500,252731384,1194,1194,1194,1194,500
20240408,140400,252134384,1194,1194,1194,1194,1
20240408,140300,252133190,1193,1193,1193,1193,0
20240408,140200,252133190,1193,1194,1194,1193,3
20240408,140100,252129610,1193,1193,1193,1193,724
20240408,140000,251265878,1194,1194,1194,1194,0
20240408,135900,251265878,1194,1194,1194,1194,1
20240408,135800,251264684,1193,1193,1193,1193,4
20240408,135700,251259912,1193,1193,1193,1193,1
20240408,135600,251258719,1194,1194,1194,1194,0
20240408,135500,251258719,1194,1194,1194,1194,2
20240408,135400,251256331,1194,1194,1194,1194,0
20240408,135300,251256331,1194,1193,1194,1193,1001
20240408,135200,250062137,1194,1194,1194,1194,0
20240408,135100,250062137,1194,1194,1194,1194,0
20240408,135000,250062137,1194,1194,1194,1194,0
20240408,134900,250062137,1194,1194,1194,1194,0
20240408,134800,250062137,1194,1194,1194,1194,1
20240408,134700,250060943,1193,1194,1194,1193,2
20240408,134600,250058556,1193,1194,1194,1193,1111
20240408,134500,248733132,1195,1195,1195,1195,0
20240408,134400,248733132,1195,1195,1195,1195,0
20240408,134300,248733132,1195,1195,1195,1195,0
20240408,134200,248733132,1195,1195,1195,1195,0
20240408,134100,248733132,1195,1195,1195,1195,0
20240408,134000,248733132,1195,1195,1195,1195,0
20240408,133900,248733132,1195,1195,1195,1195,0
20240408,133800,248733132,1195,1195,1195,1195,0
20240408,133700,248733132,1195,1195,1195,1195,0
20240408,133600,248733132,1195,1195,1195,1195,0
20240408,133500,248733132,1195,1195,1195,1195,1
20240408,133400,248731937,1193,1193,1193,1193,1091
20240408,133300,247430374,1195,1195,1195,1195,0
20240408,133200,247430374,1195,1195,1195,1195,0
20240408,133100,247430374,1195,1195,1195,1195,0
20240408,133000,247430374,1195,1195,1195,1195,0
20240408,132900,247430374,1195,1195,1195,1195,0
20240408,132800,247430374,1195,1195,1195,1195,0
20240408,132700,247430374,1195,1193,1195,1193,74
20240408,132600,247342090,1195,1194,1195,1194,500
20240408,132500,246744713,1194,1194,1194,1194,0
20240408,132400,246744713,1194,1194,1194,1194,0
20240408,132300,246744713,1194,1195,1195,1194,624
20240408,132200,245999654,1195,1195,1195,1195,0
20240408,132100,245999654,1195,1195,1195,1195,0
20240408,132000,245999654,1195,1195,1195,1195,0
20240408,131900,245999654,1195,1195,1195,1195,0
20240408,131800,245999654,1195,1195,1195,1195,0
20240408,131700,245999654,1195,1195,1195,1195,0
20240408,131600,245999654,1195,1195,1195,1195,0
20240408,131500,245999654,1195,1195,1195,1195,1
20240408,131400,245998459,1194,1194,1194,1194,0
20240408,131300,245998459,1194,1194,1194,1194,0
20240408,131200,245998459,1194,1194,1194,1194,0
20240408,131100,245998459,1194,1194,1194,1194,0
20240408,131000,245998459,1194,1194,1194,1194,0
20240408,130900,245998459,1194,1194,1194,1194,388
20240408,130800,245535187,1195,1195,1195,1195,0
20240408,130700,245535187,1195,1195,1195,1195,0
20240408,130600,245535187,1195,1195,1195,1195,0
20240408,130500,245535187,1195,1194,1195,1193,1310
20240408,130400,243972046,1195,1195,1195,1195,0
20240408,130300,243972046,1195,1195,1195,1195,0
20240408,130200,243972046,1195,1195,1195,1195,0
20240408,130100,243972046,1195,1194,1195,1194,1000
20240408,130000,242777884,1194,1194,1194,1194,0
20240408,125900,242777884,1194,1193,1194,1193,500
20240408,125800,242180930,1193,1193,1193,1193,0
20240408,125700,242180930,1193,1193,1193,1193,50
20240408,125600,242121280,1193,1193,1193,1193,1
20240408,125500,242120087,1192,1192,1192,1192,433
20240408,125400,241603951,1193,1193,1193,1193,0
20240408,125300,241603951,1193,1193,1193,1193,0
20240408,125200,241603951,1193,1193,1193,1193,0
20240408,125100,241603951,1193,1193,1193,1193,0
20240408,125000,241603951,1193,1193,1193,1193,1
20240408,124900,241602758,1193,1193,1193,1193,0
20240408,124800,241602758,1193,1193,1193,1193,0
20240408,124700,241602758,1193,1193,1193,1193,0
20240408,124600,241602758,1193,1193,1193,1193,0
20240408,124500,241602758,1193,1193,1193,1193,0
20240408,124400,241602758,1193,1193,1193,1193,1
20240408,124300,241601565,1192,1193,1193,1192,29
20240408,124200,241566996,1192,1192,1192,1192,0
20240408,124100,241566996,1192,1192,1192,1192,0
20240408,124000,241566996,1192,1192,1192,1192,972
20240408,123900,240408372,1192,1192,1192,1192,0
20240408,123800,240408372,1192,1192,1192,1192,0
20240408,123700,240408372,1192,1192,1192,1192,0
20240408,123600,240408372,1192,1192,1192,1192,0
20240408,123500,240408372,1192,1192,1192,1192,0
20240408,123400,240408372,1192,1192,1192,1192,0
20240408,123300,240408372,1192,1192,1192,1192,0
20240408,123200,240408372,1192,1192,1192,1192,1
20240408,123100,240407180,1188,1188,1188,1188,0
20240408,123000,240407180,1188,1188,1188,1188,0
20240408,122900,240407180,1188,1188,1188,1188,0
20240408,122800,240407180,1188,1188,1188,1188,0
20240408,122700,240407180,1188,1188,1188,1188,1
20240408,122600,240405992,1191,1189,1191,1189,3151
20240408,122500,236655980,1189,1189,1189,1189,0
20240408,122400,236655980,1189,1189,1189,1189,0
20240408,122300,236655980,1189,1189,1189,1189,0
20240408,122200,236655980,1189,1189,1189,1189,0
20240408,122100,236655980,1189,1189,1189,1189,0
20240408,122000,236655980,1189,1189,1189,1189,0
20240408,121900,236655980,1189,1189,1189,1189,84
20240408,121800,236556104,1192,1192,1192,1192,0
20240408,121700,236556104,1192,1192,1192,1192,0
20240408,121600,236556104,1192,1192,1192,1192,0
20240408,121500,236556104,1192,1192,1192,1192,500
20240408,121400,235960104,1192,1192,1192,1192,10
20240408,121300,235948184,1192,1192,1192,1192,0
20240408,121200,235948184,1192,1192,1192,1192,0
20240408,121100,235948184,1192,1192,1192,1192,0
20240408,121000,235948184,1192,1192,1192,1192,0
20240408,120900,235948184,1192,1192,1192,1192,0
20240408,120800,235948184,1192,1192,1192,1192,0
20240408,120700,235948184,1192,1192,1192,1192,0
20240408,120600,235948184,1192,1192,1192,1192,1
20240408,120500,235946992,1187,1187,1187,1187,0
20240408,120400,235946992,1187,1187,1187,1187,0
20240408,120300,235946992,1187,1187,1187,1187,0
20240408,120200,235946992,1187,1187,1187,1187,0
20240408,120100,235946992,1187,1187,1187,1187,3245
20240408,120000,232095177,1192,1192,1192,1192,100
20240408,115900,231975977,1192,1192,1192,1192,0
20240408,115800,231975977,1192,1192,1192,1192,300
20240408,115700,231618377,1192,1192,1192,1192,0
20240408,115600,231618377,1192,1192,1192,1192,0
20240408,115500,231618377,1192,1192,1192,1192,0
20240408,115400,231618377,1192,1192,1192,1192,0
20240408,115300,231618377,1192,1192,1192,1192,0
20240408,115200,231618377,1192,1192,1192,1192,0
20240408,115100,231618377,1192,1192,1192,1192,0
20240408,115000,231618377,1192,1192,1192,1192,0
20240408,114900,231618377,1192,1192,1192,1192,0
20240408,114800,231618377,1192,1192,1192,1192,0
20240408,114700,231618377,1192,1192,1192,1192,0
20240408,114600,231618377,1192,1192,1192,1192,0
20240408,114500,231618377,1192,1192,1192,1192,0
20240408,114400,231618377,1192,1192,1192,1192,0
20240408,114300,231618377,1192,1192,1192,1192,0
20240408,114200,231618377,1192,1192,1192,1192,0
20240408,114100,231618377,1192,1188,1192,1187,40
20240408,114000,231570821,1186,1186,1186,1186,0
20240408,113900,231570821,1186,1188,1188,1186,2872
20240408,113800,228160432,1189,1189,1189,1189,1000
20240408,113700,226971432,1189,1189,1189,1189,0
20240408,113600,226971432,1189,1189,1189,1189,100
20240408,113500,226852532,1188,1188,1188,1188,0
20240408,113400,226852532,1188,1188,1188,1188,100
20240408,113300,226733732,1188,1188,1188,1188,0
20240408,113200,226733732,1188,1188,1188,1188,0
20240408,113100,226733732,1188,1188,1188,1188,0
20240408,113000,226733732,1188,1188,1188,1188,0
20240408,112900,226733732,1188,1188,1188,1188,7
20240408,112800,226725416,1188,1188,1188,1188,0
20240408,112700,226725416,1188,1188,1188,1188,0
20240408,112600,226725416,1188,1188,1188,1188,3150
20240408,112500,222983216,1190,1190,1190,1190,1
20240408,112400,222982026,1189,1189,1189,1189,0
20240408,112300,222982026,1189,1190,1190,1189,879
20240408,112200,221936603,1191,1191,1191,1191,0
20240408,112100,221936603,1191,1191,1191,1191,0
20240408,112000,221936603,1191,1191,1191,1191,20
20240408,111900,221912783,1192,1192,1192,1192,0
20240408,111800,221912783,1192,1192,1192,1192,0
20240408,111700,221912783,1192,1192,1192,1192,0
20240408,111600,221912783,1192,1192,1192,1192,0
20240408,111500,221912783,1192,1192,1192,1192,0
20240408,111400,221912783,1192,1192,1192,1192,0
20240408,111300,221912783,1192,1192,1192,1192,0
20240408,111200,221912783,1192,1192,1192,1192,0
20240408,111100,221912783,1192,1192,1192,1192,0
20240408,111000,221912783,1192,1192,1192,1192,0
20240408,110900,221912783,1192,1192,1192,1192,1
20240408,110800,221911591,1188,1189,1189,1188,1900
20240408,110700,219654052,1189,1190,1190,1189,3747
20240408,110600,215198222,1190,1190,1190,1190,0
20240408,110500,215198222,1190,1190,1190,1190,501
20240408,110400,214602032,1192,1192,1192,1192,0
20240408,110300,214602032,1192,1190,1192,1190,1672
20240408,110200,212612350,1190,1190,1190,1190,7000
20240408,110100,204282350,1190,1191,1191,1190,9100
20240408,110000,193447627,1192,1192,1192,1192,5754
20240408,105900,186588859,1192,1192,1192,1192,0
20240408,105800,186588859,1192,1192,1192,1192,0
20240408,105700,186588859,1192,1195,1195,1192,10025
20240408,105600,174633023,1195,1195,1195,1195,1150
20240408,105500,173258773,1195,1195,1195,1195,0
20240408,105400,173258773,1195,1194,1195,1194,91
20240408,105300,173150118,1194,1194,1194,1194,0
20240408,105200,173150118,1194,1194,1194,1194,161
20240408,105100,172957884,1195,1193,1195,1193,127
20240408,105000,172806229,1195,1195,1195,1195,0
20240408,104900,172806229,1195,1195,1195,1195,44
20240408,104800,172753649,1195,1195,1195,1195,0
20240408,104700,172753649,1195,1195,1195,1195,0
20240408,104600,172753649,1195,1193,1195,1193,5018
20240408,104500,166757173,1193,1193,1193,1193,265
20240408,104400,166441028,1195,1195,1195,1195,0
20240408,104300,166441028,1195,1195,1195,1195,0
20240408,104200,166441028,1195,1195,1195,1195,1
20240408,104100,166439833,1192,1192,1192,1192,0
20240408,104000,166439833,1192,1192,1192,1192,0
20240408,103900,166439833,1192,1193,1193,1192,2000
20240408,103800,164055311,1195,1194,1195,1194,134
20240408,103700,163895314,1195,1195,1195,1195,0
20240408,103600,163895314,1195,1195,1195,1195,1
20240408,103500,163894119,1195,1194,1195,1194,380
20240408,103400,163440398,1195,1195,1195,1195,0
20240408,103300,163440398,1195,1195,1195,1195,0
20240408,103200,163440398,1195,1195,1195,1195,0
20240408,103100,163440398,1195,1195,1195,1195,0
20240408,103000,163440398,1195,1195,1195,1195,0
20240408,102900,163440398,1195,1195,1195,1195,0
20240408,102800,163440398,1195,1195,1195,1195,0
20240408,102700,163440398,1195,1195,1195,1195,0
20240408,102600,163440398,1195,1195,1195,1195,0
20240408,102500,163440398,1195,1195,1195,1195,0
20240408,102400,163440398,1195,1195,1195,1195,0
20240408,102300,163440398,1195,1195,1195,1195,29
20240408,102200,163405743,1195,1195,1195,1195,1
20240408,102100,163404548,1193,1193,1193,1193,0
20240408,102000,163404548,1193,1193,1193,1193,418
20240408,101900,162905874,1195,1194,1195,1194,6060
20240408,101800,155670233,1195,1194,1195,1194,691
20240408,101700,154845011,1195,1195,1195,1195,1
20240408,101600,154843816,1194,1194,1194,1194,218
20240408,101500,154583524,1194,1194,1194,1194,0
20240408,101400,154583524,1194,1194,1194,1194,1
20240408,101300,154582330,1191,1194,1195,1191,89
20240408,101200,154476309,1193,1193,1193,1193,82
20240408,101100,154378483,1193,1193,1193,1193,0
20240408,101000,154378483,1193,1193,1193,1193,3
20240408,100900,154374904,1190,1191,1191,1190,10854
20240408,100800,141450327,1193,1191,1193,1191,766
20240408,100700,140538013,1191,1191,1191,1191,0
20240408,100600,140538013,1191,1192,1193,1191,320
20240408,100500,140156693,1192,1192,1192,1192,295
20240408,100400,139805053,1193,1193,1193,1193,0
20240408,100300,139805053,1193,1193,1193,1193,11
20240408,100200,139791930,1192,1192,1192,1192,898
20240408,100100,138721514,1192,1192,1192,1192,4102
20240408,100000,133831930,1193,1193,1193,1193,1
20240408,095900,133830737,1192,1193,1193,1192,11813
20240408,095800,119739600,1193,1193,1193,1193,336
20240408,095700,119338752,1193,1194,1194,1193,813
20240408,095600,118368200,1194,1194,1194,1194,31
20240408,095500,118331186,1195,1195,1195,1195,0
20240408,095400,118331186,1195,1194,1195,1194,3090
20240408,095300,114641723,1194,1195,1195,1194,5001
20240408,095200,108670528,1194,1194,1194,1194,2000
20240408,095100,106282528,1195,1195,1195,1195,83
20240408,095000,106183343,1197,1197,1197,1197,0
20240408,094900,106183343,1197,1197,1197,1197,0
20240408,094800,106183343,1197,1193,1197,1193,7921
20240408,094700,96713576,1190,1190,1190,1190,0
20240408,094600,96713576,1190,1190,1190,1190,0
20240408,094500,96713576,1190,1190,1190,1190,0
20240408,094400,96713576,1190,1191,1191,1190,996
20240408,094300,95527740,1192,1192,1192,1192,1
20240408,094200,95526548,1193,1191,1193,1191,210
20240408,094100,95276428,1191,1193,1193,1191,8965
20240408,094000,84588000,1193,1194,1196,1193,10976
20240408,093900,71492855,1196,1194,1196,1193,1055
20240408,093800,70233081,1194,1194,1194,1194,0
20240408,093700,70233081,1194,1194,1194,1194,2130
20240408,093600,67689861,1194,1194,1194,1194,0
20240408,093500,67689861,1194,1194,1194,1194,0
20240408,093400,67689861,1194,1195,1195,1194,4000
20240408,093300,62913610,1197,1194,1197,1194,14
20240408,093200,62896891,1194,1194,1194,1194,0
20240408,093100,62896891,1194,1194,1194,1194,0
20240408,093000,62896891,1194,1194,1194,1194,0
20240408,092900,62896891,1194,1198,1198,1194,1222
20240408,092800,61437819,1195,1196,1196,1195,6201
20240408,092700,54027113,1199,1199,1199,1199,0
20240408,092600,54027113,1199,1199,1199,1199,0
20240408,092500,54027113,1199,1199,1199,1199,0
20240408,092400,54027113,1199,1199,1199,1199,0
20240408,092300,54027113,1199,1199,1199,1199,830
20240408,092200,53031943,1200,1200,1200,1200,0
20240408,092100,53031943,1200,1200,1200,1200,0
20240408,092000,53031943,1200,1200,1200,1200,0
20240408,091900,53031943,1200,1200,1200,1200,1
20240408,091800,53030743,1198,1195,1198,1195,2594
20240408,091700,49927658,1195,1198,1198,1195,9
20240408,091600,49916900,1195,1197,1197,1195,18227
20240408,091500,28119979,1198,1198,1198,1196,7499
20240408,091400,19137260,1198,1199,1199,1198,1000
20240408,091300,17939258,1200,1200,1200,1200,539
20240408,091200,17292458,1200,1200,1200,1200,0
20240408,091100,17292458,1200,1198,1200,1198,551
20240408,091000,16632358,1199,1199,1200,1198,286
20240408,090900,16289297,1199,1198,1199,1198,353
20240408,090800,15866187,1198,1196,1198,1196,1506
20240408,090700,14064988,1196,1196,1196,1196,965
20240408,090600,12910848,1196,1198,1198,1196,1549
20240408,090500,11056246,1198,1197,1198,1195,509
20240408,090400,10447348,1197,1196,1197,1193,6018
20240408,090300,3252812,1196,1196,1196,1196,868
20240408,090200,2214684,1196,1196,1196,1195,70
20240408,090100,2130972,1196,1192,1196,1192,847
20240408,090000,1121212,1196,1194,1196,1194,939