KissMeData/060560/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,192900,104650174,1151,1151,1151,1151,6277
20240418,192800,104650174,1151,1151,1151,1151,0
20240418,192700,104650174,1151,1151,1151,1151,0
20240418,192600,104650174,1151,1151,1151,1151,0
20240418,192500,104650174,1151,1151,1151,1151,0
20240418,192400,104650174,1151,1151,1151,1151,0
20240418,192300,104650174,1151,1151,1151,1151,0
20240418,192200,104650174,1151,1151,1151,1151,0
20240418,192100,104650174,1151,1151,1151,1151,0
20240418,192000,104650174,1151,1151,1151,1151,0
20240418,191900,104650174,1151,1151,1151,1151,0
20240418,191800,104650174,1151,1151,1151,1151,0
20240418,191700,104650174,1151,1151,1151,1151,0
20240418,191600,104650174,1151,1151,1151,1151,0
20240418,191500,104650174,1151,1151,1151,1151,0
20240418,191400,104650174,1151,1151,1151,1151,0
20240418,191300,104650174,1151,1151,1151,1151,0
20240418,191200,104650174,1151,1151,1151,1151,0
20240418,191100,104650174,1151,1151,1151,1151,0
20240418,191000,104650174,1151,1151,1151,1151,0
20240418,190900,104650174,1151,1151,1151,1151,0
20240418,190800,104650174,1151,1151,1151,1151,0
20240418,190700,104650174,1151,1151,1151,1151,0
20240418,190600,104650174,1151,1151,1151,1151,0
20240418,190500,104650174,1151,1151,1151,1151,0
20240418,190400,104650174,1151,1151,1151,1151,0
20240418,190300,104650174,1151,1151,1151,1151,0
20240418,190200,104650174,1151,1151,1151,1151,0
20240418,190100,104650174,1151,1151,1151,1151,0
20240418,190000,104650174,1151,1151,1151,1151,0
20240418,185900,104650174,1151,1151,1151,1151,6277
20240418,185800,104650174,1151,1151,1151,1151,0
20240418,185700,104650174,1151,1151,1151,1151,0
20240418,185600,104650174,1151,1151,1151,1151,0
20240418,185500,104650174,1151,1151,1151,1151,0
20240418,185400,104650174,1151,1151,1151,1151,0
20240418,185300,104650174,1151,1151,1151,1151,0
20240418,185200,104650174,1151,1151,1151,1151,0
20240418,185100,104650174,1151,1151,1151,1151,0
20240418,185000,104650174,1151,1151,1151,1151,0
20240418,184900,104650174,1151,1151,1151,1151,0
20240418,184800,104650174,1151,1151,1151,1151,0
20240418,184700,104650174,1151,1151,1151,1151,0
20240418,184600,104650174,1151,1151,1151,1151,0
20240418,184500,104650174,1151,1151,1151,1151,0
20240418,184400,104650174,1151,1151,1151,1151,0
20240418,184300,104650174,1151,1151,1151,1151,0
20240418,184200,104650174,1151,1151,1151,1151,0
20240418,184100,104650174,1151,1151,1151,1151,0
20240418,184000,104650174,1151,1151,1151,1151,0
20240418,183900,104650174,1151,1151,1151,1151,0
20240418,183800,104650174,1151,1151,1151,1151,0
20240418,183700,104650174,1151,1151,1151,1151,0
20240418,183600,104650174,1151,1151,1151,1151,0
20240418,183500,104650174,1151,1151,1151,1151,0
20240418,183400,104650174,1151,1151,1151,1151,0
20240418,183300,104650174,1151,1151,1151,1151,0
20240418,183200,104650174,1151,1151,1151,1151,0
20240418,183100,104650174,1151,1151,1151,1151,0
20240418,183000,104650174,1151,1151,1151,1151,0
20240418,182900,104650174,1151,1151,1151,1151,6277
20240418,182800,104650174,1151,1151,1151,1151,0
20240418,182700,104650174,1151,1151,1151,1151,0
20240418,182600,104650174,1151,1151,1151,1151,0
20240418,182500,104650174,1151,1151,1151,1151,0
20240418,182400,104650174,1151,1151,1151,1151,0
20240418,182300,104650174,1151,1151,1151,1151,0
20240418,182200,104650174,1151,1151,1151,1151,0
20240418,182100,104650174,1151,1151,1151,1151,0
20240418,182000,104650174,1151,1151,1151,1151,0
20240418,181900,104650174,1151,1151,1151,1151,0
20240418,181800,104650174,1151,1151,1151,1151,0
20240418,181700,104650174,1151,1151,1151,1151,0
20240418,181600,104650174,1151,1151,1151,1151,0
20240418,181500,104650174,1151,1151,1151,1151,0
20240418,181400,104650174,1151,1151,1151,1151,0
20240418,181300,104650174,1151,1151,1151,1151,0
20240418,181200,104650174,1151,1151,1151,1151,0
20240418,181100,104650174,1151,1151,1151,1151,0
20240418,181000,104650174,1151,1151,1151,1151,0
20240418,180900,104650174,1151,1151,1151,1151,0
20240418,180800,104650174,1151,1151,1151,1151,0
20240418,180700,104650174,1151,1151,1151,1151,0
20240418,180600,104650174,1151,1151,1151,1151,0
20240418,180500,104650174,1151,1151,1151,1151,0
20240418,180400,104650174,1151,1151,1151,1151,0
20240418,180300,104650174,1151,1151,1151,1151,0
20240418,180200,104650174,1151,1151,1151,1151,0
20240418,180100,104650174,1151,1151,1151,1151,0
20240418,180000,104650174,1151,1151,1151,1151,0
20240418,175900,104650174,1151,1151,1151,1151,6277
20240418,175800,104650174,1151,1151,1151,1151,0
20240418,175700,104650174,1151,1151,1151,1151,0
20240418,175600,104650174,1151,1151,1151,1151,0
20240418,175500,104650174,1151,1151,1151,1151,0
20240418,175400,104650174,1151,1151,1151,1151,0
20240418,175300,104650174,1151,1151,1151,1151,0
20240418,175200,104650174,1151,1151,1151,1151,0
20240418,175100,104650174,1151,1151,1151,1151,0
20240418,175000,104650174,1151,1151,1151,1151,0
20240418,174900,104650174,1151,1151,1151,1151,0
20240418,174800,104650174,1151,1151,1151,1151,0
20240418,174700,104650174,1151,1151,1151,1151,0
20240418,174600,104650174,1151,1151,1151,1151,0
20240418,174500,104650174,1151,1151,1151,1151,0
20240418,174400,104650174,1151,1151,1151,1151,0
20240418,174300,104650174,1151,1151,1151,1151,0
20240418,174200,104650174,1151,1151,1151,1151,0
20240418,174100,104650174,1151,1151,1151,1151,0
20240418,174000,104650174,1151,1151,1151,1151,0
20240418,173900,104650174,1151,1151,1151,1151,0
20240418,173800,104650174,1151,1151,1151,1151,0
20240418,173700,104650174,1151,1151,1151,1151,0
20240418,173600,104650174,1151,1151,1151,1151,0
20240418,173500,104650174,1151,1151,1151,1151,0
20240418,173400,104650174,1151,1151,1151,1151,0
20240418,173300,104650174,1151,1151,1151,1151,0
20240418,173200,104650174,1151,1151,1151,1151,0
20240418,173100,104650174,1151,1151,1151,1151,0
20240418,173000,104650174,1151,1151,1151,1151,0
20240418,172900,104650174,1151,1151,1151,1151,6277
20240418,172800,104650174,1151,1151,1151,1151,0
20240418,172700,104650174,1151,1151,1151,1151,0
20240418,172600,104650174,1151,1151,1151,1151,0
20240418,172500,104650174,1151,1151,1151,1151,0
20240418,172400,104650174,1151,1151,1151,1151,0
20240418,172300,104650174,1151,1151,1151,1151,0
20240418,172200,104650174,1151,1151,1151,1151,0
20240418,172100,104650174,1151,1151,1151,1151,0
20240418,172000,104650174,1151,1151,1151,1151,0
20240418,171900,104650174,1151,1151,1151,1151,0
20240418,171800,104650174,1151,1151,1151,1151,0
20240418,171700,104650174,1151,1151,1151,1151,0
20240418,171600,104650174,1151,1151,1151,1151,0
20240418,171500,104650174,1151,1151,1151,1151,0
20240418,171400,104650174,1151,1151,1151,1151,0
20240418,171300,104650174,1151,1151,1151,1151,0
20240418,171200,104650174,1151,1151,1151,1151,0
20240418,171100,104650174,1151,1151,1151,1151,0
20240418,171000,104650174,1151,1151,1151,1151,0
20240418,170900,104650174,1151,1151,1151,1151,0
20240418,170800,104650174,1151,1151,1151,1151,0
20240418,170700,104650174,1151,1151,1151,1151,0
20240418,170600,104650174,1151,1151,1151,1151,0
20240418,170500,104650174,1151,1151,1151,1151,0
20240418,170400,104650174,1151,1151,1151,1151,0
20240418,170300,104650174,1151,1151,1151,1151,0
20240418,170200,104650174,1151,1151,1151,1151,0
20240418,170100,104650174,1151,1151,1151,1151,0
20240418,170000,104650174,1151,1151,1151,1151,0
20240418,165900,104650174,1151,1151,1151,1151,6277
20240418,165800,104650174,1151,1151,1151,1151,0
20240418,165700,104650174,1151,1151,1151,1151,0
20240418,165600,104650174,1151,1151,1151,1151,0
20240418,165500,104650174,1151,1151,1151,1151,0
20240418,165400,104650174,1151,1151,1151,1151,0
20240418,165300,104650174,1151,1151,1151,1151,0
20240418,165200,104650174,1151,1151,1151,1151,0
20240418,165100,104650174,1151,1151,1151,1151,0
20240418,165000,104650174,1151,1151,1151,1151,0
20240418,164900,104650174,1151,1151,1151,1151,0
20240418,164800,104650174,1151,1151,1151,1151,0
20240418,164700,104650174,1151,1151,1151,1151,0
20240418,164600,104650174,1151,1151,1151,1151,0
20240418,164500,104650174,1151,1151,1151,1151,0
20240418,164400,104650174,1151,1151,1151,1151,0
20240418,164300,104650174,1151,1151,1151,1151,0
20240418,164200,104650174,1151,1151,1151,1151,0
20240418,164100,104650174,1151,1151,1151,1151,0
20240418,164000,104650174,1151,1151,1151,1151,0
20240418,163900,104650174,1151,1151,1151,1151,0
20240418,163800,104650174,1151,1151,1151,1151,0
20240418,163700,104650174,1151,1151,1151,1151,0
20240418,163600,104650174,1151,1151,1151,1151,0
20240418,163500,104650174,1151,1151,1151,1151,0
20240418,163400,104650174,1151,1151,1151,1151,0
20240418,163300,104650174,1151,1151,1151,1151,0
20240418,163200,104650174,1151,1151,1151,1151,0
20240418,163100,104650174,1151,1151,1151,1151,0
20240418,163000,104650174,1151,1151,1151,1151,0
20240418,162900,104650174,1151,1151,1151,1151,6277
20240418,162800,104650174,1151,1151,1151,1151,0
20240418,162700,104650174,1151,1151,1151,1151,0
20240418,162600,104650174,1151,1151,1151,1151,0
20240418,162500,104650174,1151,1151,1151,1151,0
20240418,162400,104650174,1151,1151,1151,1151,0
20240418,162300,104650174,1151,1151,1151,1151,0
20240418,162200,104650174,1151,1151,1151,1151,0
20240418,162100,104650174,1151,1151,1151,1151,0
20240418,162000,104650174,1151,1151,1151,1151,0
20240418,161900,104650174,1151,1151,1151,1151,0
20240418,161800,104650174,1151,1151,1151,1151,0
20240418,161700,104650174,1151,1151,1151,1151,0
20240418,161600,104650174,1151,1151,1151,1151,0
20240418,161500,104650174,1151,1151,1151,1151,0
20240418,161400,104650174,1151,1151,1151,1151,0
20240418,161300,104650174,1151,1151,1151,1151,0
20240418,161200,104650174,1151,1151,1151,1151,0
20240418,161100,104650174,1151,1151,1151,1151,0
20240418,161000,104650174,1151,1151,1151,1151,0
20240418,160900,104650174,1151,1151,1151,1151,0
20240418,160800,104650174,1151,1151,1151,1151,0
20240418,160700,104650174,1151,1151,1151,1151,0
20240418,160600,104650174,1151,1151,1151,1151,0
20240418,160500,104650174,1151,1151,1151,1151,0
20240418,160400,104650174,1151,1151,1151,1151,0
20240418,160300,104650174,1151,1151,1151,1151,0
20240418,160200,104650174,1151,1151,1151,1151,0
20240418,160100,104650174,1151,1151,1151,1151,0
20240418,160000,104650174,1151,1151,1151,1151,0
20240418,155900,104650174,1151,1151,1151,1151,6277
20240418,155800,104650174,1151,1151,1151,1151,0
20240418,155700,104650174,1151,1151,1151,1151,0
20240418,155600,104650174,1151,1151,1151,1151,0
20240418,155500,104650174,1151,1151,1151,1151,0
20240418,155400,104650174,1151,1151,1151,1151,0
20240418,155300,104650174,1151,1151,1151,1151,0
20240418,155200,104650174,1151,1151,1151,1151,0
20240418,155100,104650174,1151,1151,1151,1151,0
20240418,155000,104650174,1151,1151,1151,1151,0
20240418,154900,104650174,1151,1151,1151,1151,0
20240418,154800,104650174,1151,1151,1151,1151,0
20240418,154700,104650174,1151,1151,1151,1151,0
20240418,154600,104650174,1151,1151,1151,1151,0
20240418,154500,104650174,1151,1151,1151,1151,0
20240418,154400,104650174,1151,1151,1151,1151,0
20240418,154300,104650174,1151,1151,1151,1151,0
20240418,154200,104650174,1151,1151,1151,1151,0
20240418,154100,104650174,1151,1151,1151,1151,0
20240418,154000,104650174,1151,1151,1151,1151,0
20240418,153900,104650174,1151,1151,1151,1151,0
20240418,153800,104650174,1151,1151,1151,1151,0
20240418,153700,104650174,1151,1151,1151,1151,0
20240418,153600,104650174,1151,1151,1151,1151,0
20240418,153500,104650174,1151,1151,1151,1151,0
20240418,153400,104650174,1151,1151,1151,1151,0
20240418,153300,104650174,1151,1151,1151,1151,0
20240418,153200,104650174,1151,1151,1151,1151,0
20240418,153100,104650174,1151,1151,1151,1151,0
20240418,153000,104650174,1151,1151,1151,1151,6277
20240418,152900,97425347,1149,1149,1149,1149,0
20240418,152800,97425347,1149,1149,1149,1149,0
20240418,152700,97425347,1149,1149,1149,1149,0
20240418,152600,97425347,1149,1149,1149,1149,0
20240418,152500,97425347,1149,1149,1149,1149,0
20240418,152400,97425347,1149,1149,1149,1149,0
20240418,152300,97425347,1149,1149,1149,1149,0
20240418,152200,97425347,1149,1149,1149,1149,0
20240418,152100,97425347,1149,1149,1149,1149,0
20240418,152000,97425347,1149,1149,1149,1149,0
20240418,151900,97425347,1149,1147,1150,1147,9350
20240418,151800,86691221,1147,1147,1147,1147,51
20240418,151700,86632724,1147,1140,1147,1140,3873
20240418,151600,82210497,1140,1140,1147,1140,2914
20240418,151500,78888467,1147,1141,1147,1141,10735
20240418,151400,66620478,1141,1141,1141,1141,0
20240418,151300,66620478,1141,1141,1141,1141,0
20240418,151200,66620478,1141,1141,1141,1141,0
20240418,151100,66620478,1141,1141,1141,1141,0
20240418,151000,66620478,1141,1138,1141,1138,1003
20240418,150900,65479055,1138,1140,1141,1138,7556
20240418,150800,56880234,1142,1142,1142,1142,0
20240418,150700,56880234,1142,1142,1142,1142,0
20240418,150600,56880234,1142,1142,1142,1142,0
20240418,150500,56880234,1142,1140,1142,1140,228
20240418,150400,56620312,1142,1142,1142,1142,0
20240418,150300,56620312,1142,1142,1142,1142,0
20240418,150200,56620312,1142,1142,1142,1142,0
20240418,150100,56620312,1142,1142,1142,1142,0
20240418,150000,56620312,1142,1142,1142,1142,0
20240418,145900,56620312,1142,1142,1142,1142,0
20240418,145800,56620312,1142,1142,1142,1142,0
20240418,145700,56620312,1142,1142,1142,1142,1
20240418,145600,56619170,1140,1140,1140,1140,6
20240418,145500,56612330,1142,1142,1142,1142,0
20240418,145400,56612330,1142,1142,1142,1142,0
20240418,145300,56612330,1142,1142,1142,1142,0
20240418,145200,56612330,1142,1142,1142,1142,0
20240418,145100,56612330,1142,1142,1142,1142,0
20240418,145000,56612330,1142,1142,1142,1142,0
20240418,144900,56612330,1142,1142,1142,1142,0
20240418,144800,56612330,1142,1142,1142,1142,3
20240418,144700,56608904,1142,1142,1142,1142,0
20240418,144600,56608904,1142,1142,1142,1142,0
20240418,144500,56608904,1142,1142,1142,1142,0
20240418,144400,56608904,1142,1142,1142,1142,0
20240418,144300,56608904,1142,1142,1142,1142,0
20240418,144200,56608904,1142,1142,1142,1142,116
20240418,144100,56476432,1142,1142,1142,1142,0
20240418,144000,56476432,1142,1142,1142,1142,0
20240418,143900,56476432,1142,1142,1142,1142,0
20240418,143800,56476432,1142,1142,1142,1142,0
20240418,143700,56476432,1142,1142,1142,1142,313
20240418,143600,56118986,1140,1141,1141,1140,2000
20240418,143500,53838983,1142,1142,1142,1142,0
20240418,143400,53838983,1142,1142,1142,1142,0
20240418,143300,53838983,1142,1142,1142,1142,0
20240418,143200,53838983,1142,1142,1142,1142,0
20240418,143100,53838983,1142,1142,1142,1142,0
20240418,143000,53838983,1142,1142,1142,1142,0
20240418,142900,53838983,1142,1142,1142,1142,0
20240418,142800,53838983,1142,1142,1142,1142,0
20240418,142700,53838983,1142,1142,1142,1142,0
20240418,142600,53838983,1142,1141,1142,1141,2
20240418,142500,53836700,1142,1140,1142,1140,881
20240418,142400,52832358,1139,1139,1139,1139,0
20240418,142300,52832358,1139,1139,1139,1139,0
20240418,142200,52832358,1139,1139,1139,1139,0
20240418,142100,52832358,1139,1139,1139,1139,1
20240418,142000,52831219,1140,1140,1140,1140,0
20240418,141900,52831219,1140,1140,1140,1140,2
20240418,141800,52828939,1140,1140,1140,1140,0
20240418,141700,52828939,1140,1140,1140,1140,27
20240418,141600,52798159,1140,1140,1140,1140,0
20240418,141500,52798159,1140,1140,1140,1140,0
20240418,141400,52798159,1140,1140,1140,1140,0
20240418,141300,52798159,1140,1140,1140,1140,0
20240418,141200,52798159,1140,1140,1140,1140,0
20240418,141100,52798159,1140,1140,1140,1140,24
20240418,141000,52770799,1140,1140,1140,1140,1
20240418,140900,52769659,1140,1140,1140,1140,1
20240418,140800,52768519,1135,1135,1135,1135,128
20240418,140700,52623239,1140,1140,1140,1140,0
20240418,140600,52623239,1140,1140,1140,1140,0
20240418,140500,52623239,1140,1140,1140,1140,0
20240418,140400,52623239,1140,1140,1140,1140,0
20240418,140300,52623239,1140,1140,1140,1140,0
20240418,140200,52623239,1140,1140,1140,1140,0
20240418,140100,52623239,1140,1140,1140,1140,0
20240418,140000,52623239,1140,1140,1140,1140,0
20240418,135900,52623239,1140,1140,1140,1140,0
20240418,135800,52623239,1140,1140,1140,1140,0
20240418,135700,52623239,1140,1140,1140,1140,0
20240418,135600,52623239,1140,1140,1140,1140,0
20240418,135500,52623239,1140,1140,1140,1140,0
20240418,135400,52623239,1140,1140,1140,1140,0
20240418,135300,52623239,1140,1140,1140,1140,0
20240418,135200,52623239,1140,1140,1140,1140,0
20240418,135100,52623239,1140,1140,1140,1140,0
20240418,135000,52623239,1140,1140,1140,1140,1
20240418,134900,52622099,1136,1136,1136,1136,1485
20240418,134800,50935139,1137,1141,1141,1137,15
20240418,134700,50918066,1142,1142,1142,1142,0
20240418,134600,50918066,1142,1142,1142,1142,0
20240418,134500,50918066,1142,1142,1142,1142,0
20240418,134400,50918066,1142,1142,1142,1142,0
20240418,134300,50918066,1142,1142,1142,1142,0
20240418,134200,50918066,1142,1142,1142,1142,0
20240418,134100,50918066,1142,1142,1142,1142,0
20240418,134000,50918066,1142,1142,1142,1142,0
20240418,133900,50918066,1142,1142,1142,1142,0
20240418,133800,50918066,1142,1142,1142,1142,0
20240418,133700,50918066,1142,1142,1142,1142,0
20240418,133600,50918066,1142,1142,1142,1142,0
20240418,133500,50918066,1142,1142,1142,1142,0
20240418,133400,50918066,1142,1142,1142,1142,2
20240418,133300,50915782,1142,1142,1142,1142,0
20240418,133200,50915782,1142,1142,1142,1142,0
20240418,133100,50915782,1142,1142,1142,1142,0
20240418,133000,50915782,1142,1142,1142,1142,0
20240418,132900,50915782,1142,1142,1142,1142,0
20240418,132800,50915782,1142,1142,1142,1142,0
20240418,132700,50915782,1142,1142,1142,1142,2
20240418,132600,50913498,1143,1143,1143,1143,0
20240418,132500,50913498,1143,1143,1143,1143,0
20240418,132400,50913498,1143,1143,1143,1143,0
20240418,132300,50913498,1143,1143,1143,1143,0
20240418,132200,50913498,1143,1143,1144,1143,101
20240418,132100,50798054,1144,1144,1144,1144,0
20240418,132000,50798054,1144,1144,1144,1144,0
20240418,131900,50798054,1144,1144,1144,1144,0
20240418,131800,50798054,1144,1144,1144,1144,0
20240418,131700,50798054,1144,1144,1144,1144,0
20240418,131600,50798054,1144,1144,1144,1144,1
20240418,131500,50796910,1144,1144,1144,1144,0
20240418,131400,50796910,1144,1144,1144,1144,1
20240418,131300,50795766,1143,1143,1143,1143,1896
20240418,131200,48628638,1143,1142,1143,1142,1719
20240418,131100,46665539,1143,1143,1143,1143,0
20240418,131000,46665539,1143,1143,1143,1143,0
20240418,130900,46665539,1143,1141,1143,1135,10001
20240418,130800,35301170,1143,1143,1143,1143,405
20240418,130700,34838255,1143,1143,1143,1143,50
20240418,130600,34781105,1143,1143,1143,1143,0
20240418,130500,34781105,1143,1143,1143,1143,0
20240418,130400,34781105,1143,1143,1143,1143,0
20240418,130300,34781105,1143,1143,1143,1143,0
20240418,130200,34781105,1143,1143,1143,1143,0
20240418,130100,34781105,1143,1143,1143,1143,0
20240418,130000,34781105,1143,1143,1143,1143,0
20240418,125900,34781105,1143,1143,1143,1143,0
20240418,125800,34781105,1143,1143,1143,1143,0
20240418,125700,34781105,1143,1143,1143,1143,0
20240418,125600,34781105,1143,1142,1143,1142,33
20240418,125500,34743418,1142,1142,1142,1142,0
20240418,125400,34743418,1142,1142,1142,1142,0
20240418,125300,34743418,1142,1142,1142,1142,20
20240418,125200,34720578,1142,1142,1142,1142,0
20240418,125100,34720578,1142,1142,1142,1142,0
20240418,125000,34720578,1142,1142,1142,1142,1
20240418,124900,34719436,1142,1142,1142,1142,128
20240418,124800,34573260,1142,1142,1142,1142,0
20240418,124700,34573260,1142,1142,1142,1142,0
20240418,124600,34573260,1142,1142,1142,1142,0
20240418,124500,34573260,1142,1142,1142,1142,63
20240418,124400,34501314,1142,1142,1142,1142,25
20240418,124300,34472764,1142,1142,1142,1142,0
20240418,124200,34472764,1142,1142,1142,1142,0
20240418,124100,34472764,1142,1142,1142,1142,0
20240418,124000,34472764,1142,1142,1142,1142,5
20240418,123900,34467054,1142,1142,1142,1142,0
20240418,123800,34467054,1142,1142,1142,1142,0
20240418,123700,34467054,1142,1142,1142,1142,0
20240418,123600,34467054,1142,1142,1142,1142,1
20240418,123500,34465912,1142,1142,1142,1142,0
20240418,123400,34465912,1142,1142,1142,1142,0
20240418,123300,34465912,1142,1142,1142,1142,0
20240418,123200,34465912,1142,1143,1143,1142,314
20240418,123100,34107321,1143,1142,1143,1142,8
20240418,123000,34098184,1143,1142,1143,1142,13
20240418,122900,34083328,1143,1143,1143,1143,0
20240418,122800,34083328,1143,1143,1143,1143,8
20240418,122700,34074184,1143,1143,1143,1143,0
20240418,122600,34074184,1143,1143,1143,1143,1000
20240418,122500,32931184,1142,1142,1142,1142,0
20240418,122400,32931184,1142,1142,1142,1142,279
20240418,122300,32612566,1142,1142,1142,1142,0
20240418,122200,32612566,1142,1142,1142,1142,0
20240418,122100,32612566,1142,1142,1142,1142,0
20240418,122000,32612566,1142,1142,1142,1142,0
20240418,121900,32612566,1142,1142,1142,1142,0
20240418,121800,32612566,1142,1142,1142,1142,0
20240418,121700,32612566,1142,1142,1142,1142,0
20240418,121600,32612566,1142,1142,1142,1142,0
20240418,121500,32612566,1142,1142,1142,1142,0
20240418,121400,32612566,1142,1142,1142,1142,0
20240418,121300,32612566,1142,1142,1142,1142,0
20240418,121200,32612566,1142,1142,1142,1142,0
20240418,121100,32612566,1142,1142,1142,1142,0
20240418,121000,32612566,1142,1142,1142,1142,0
20240418,120900,32612566,1142,1141,1142,1141,6
20240418,120800,32605715,1142,1142,1142,1142,0
20240418,120700,32605715,1142,1142,1142,1142,1
20240418,120600,32604573,1143,1143,1143,1143,0
20240418,120500,32604573,1143,1143,1143,1143,0
20240418,120400,32604573,1143,1143,1143,1143,0
20240418,120300,32604573,1143,1143,1143,1143,0
20240418,120200,32604573,1143,1143,1143,1143,0
20240418,120100,32604573,1143,1143,1143,1143,0
20240418,120000,32604573,1143,1143,1143,1143,0
20240418,115900,32604573,1143,1143,1143,1143,0
20240418,115800,32604573,1143,1143,1143,1143,0
20240418,115700,32604573,1143,1143,1143,1143,0
20240418,115600,32604573,1143,1143,1143,1143,0
20240418,115500,32604573,1143,1143,1143,1143,0
20240418,115400,32604573,1143,1143,1143,1143,0
20240418,115300,32604573,1143,1143,1143,1143,0
20240418,115200,32604573,1143,1143,1143,1143,1
20240418,115100,32603430,1139,1139,1139,1139,0
20240418,115000,32603430,1139,1139,1139,1139,3
20240418,114900,32600013,1143,1143,1143,1143,1
20240418,114800,32598870,1138,1138,1138,1138,100
20240418,114700,32485070,1142,1142,1142,1142,1
20240418,114600,32483928,1140,1140,1140,1140,0
20240418,114500,32483928,1140,1140,1140,1140,0
20240418,114400,32483928,1140,1140,1140,1140,0
20240418,114300,32483928,1140,1140,1140,1140,100
20240418,114200,32369928,1140,1140,1140,1140,100
20240418,114100,32255928,1140,1139,1140,1138,501
20240418,114000,31685710,1139,1139,1139,1139,0
20240418,113900,31685710,1139,1139,1139,1139,0
20240418,113800,31685710,1139,1139,1139,1139,0
20240418,113700,31685710,1139,1139,1139,1139,0
20240418,113600,31685710,1139,1139,1139,1139,222
20240418,113500,31432852,1139,1139,1139,1139,57
20240418,113400,31367929,1140,1140,1140,1140,0
20240418,113300,31367929,1140,1140,1140,1140,0
20240418,113200,31367929,1140,1140,1140,1140,0
20240418,113100,31367929,1140,1140,1140,1140,0
20240418,113000,31367929,1140,1140,1140,1140,0
20240418,112900,31367929,1140,1140,1140,1140,1
20240418,112800,31366789,1140,1140,1140,1140,2
20240418,112700,31364509,1139,1139,1139,1139,1260
20240418,112600,29929369,1140,1140,1140,1140,13
20240418,112500,29914549,1143,1143,1143,1143,0
20240418,112400,29914549,1143,1140,1143,1140,11
20240418,112300,29902006,1143,1143,1143,1143,0
20240418,112200,29902006,1143,1143,1143,1143,0
20240418,112100,29902006,1143,1143,1143,1143,0
20240418,112000,29902006,1143,1143,1143,1143,0
20240418,111900,29902006,1143,1143,1143,1143,288
20240418,111800,29572822,1143,1143,1143,1143,0
20240418,111700,29572822,1143,1143,1143,1143,0
20240418,111600,29572822,1143,1143,1143,1143,0
20240418,111500,29572822,1143,1143,1143,1143,167
20240418,111400,29381941,1143,1143,1143,1143,0
20240418,111300,29381941,1143,1143,1143,1143,0
20240418,111200,29381941,1143,1143,1143,1143,0
20240418,111100,29381941,1143,1143,1143,1143,0
20240418,111000,29381941,1143,1143,1143,1143,0
20240418,110900,29381941,1143,1143,1143,1143,0
20240418,110800,29381941,1143,1143,1143,1143,2
20240418,110700,29379655,1140,1140,1140,1140,36
20240418,110600,29338615,1140,1142,1142,1140,3200
20240418,110500,25690585,1143,1143,1143,1143,0
20240418,110400,25690585,1143,1143,1143,1143,0
20240418,110300,25690585,1143,1143,1143,1143,0
20240418,110200,25690585,1143,1140,1143,1140,570
20240418,110100,25040755,1140,1140,1140,1140,0
20240418,110000,25040755,1140,1140,1140,1140,1
20240418,105900,25039615,1139,1141,1141,1139,2953
20240418,105800,21674138,1141,1141,1141,1141,1000
20240418,105700,20533138,1143,1143,1143,1143,0
20240418,105600,20533138,1143,1142,1143,1142,477
20240418,105500,19988375,1143,1143,1143,1143,2
20240418,105400,19986089,1142,1142,1142,1142,200
20240418,105300,19757689,1143,1143,1143,1143,1
20240418,105200,19756546,1142,1142,1142,1142,0
20240418,105100,19756546,1142,1142,1142,1142,374
20240418,105000,19329438,1142,1142,1142,1142,2
20240418,104900,19327154,1142,1142,1142,1142,0
20240418,104800,19327154,1142,1142,1142,1142,0
20240418,104700,19327154,1142,1142,1142,1142,0
20240418,104600,19327154,1142,1142,1142,1142,1
20240418,104500,19326012,1141,1141,1141,1141,50
20240418,104400,19268962,1142,1142,1142,1142,0
20240418,104300,19268962,1142,1142,1142,1142,0
20240418,104200,19268962,1142,1142,1142,1142,31
20240418,104100,19233560,1142,1142,1142,1142,1
20240418,104000,19232418,1141,1141,1141,1141,100
20240418,103900,19118318,1142,1142,1142,1142,0
20240418,103800,19118318,1142,1142,1142,1142,0
20240418,103700,19118318,1142,1142,1142,1142,0
20240418,103600,19118318,1142,1142,1142,1142,0
20240418,103500,19118318,1142,1142,1142,1142,1
20240418,103400,19117176,1140,1140,1140,1140,2280
20240418,103300,16517976,1140,1140,1140,1140,2000
20240418,103200,14237976,1140,1140,1140,1140,120
20240418,103100,14101176,1140,1140,1140,1140,2515
20240418,103000,11234076,1140,1140,1140,1140,0
20240418,102900,11234076,1140,1140,1140,1140,0
20240418,102800,11234076,1140,1140,1140,1140,0
20240418,102700,11234076,1140,1135,1140,1135,14
20240418,102600,11218181,1140,1136,1140,1136,15
20240418,102500,11201137,1135,1135,1135,1135,47
20240418,102400,11147792,1140,1140,1140,1140,0
20240418,102300,11147792,1140,1140,1140,1140,0
20240418,102200,11147792,1140,1140,1140,1140,0
20240418,102100,11147792,1140,1140,1140,1140,0
20240418,102000,11147792,1140,1140,1140,1140,0
20240418,101900,11147792,1140,1140,1140,1140,0
20240418,101800,11147792,1140,1135,1140,1135,4
20240418,101700,11143247,1140,1140,1140,1140,0
20240418,101600,11143247,1140,1140,1140,1140,0
20240418,101500,11143247,1140,1140,1140,1140,0
20240418,101400,11143247,1140,1140,1140,1140,1
20240418,101300,11142107,1140,1140,1140,1140,0
20240418,101200,11142107,1140,1140,1140,1140,0
20240418,101100,11142107,1140,1140,1140,1140,0
20240418,101000,11142107,1140,1140,1140,1140,0
20240418,100900,11142107,1140,1136,1140,1134,393
20240418,100800,10696036,1140,1140,1140,1140,6
20240418,100700,10689196,1143,1143,1143,1143,0
20240418,100600,10689196,1143,1143,1143,1143,0
20240418,100500,10689196,1143,1143,1143,1143,0
20240418,100400,10689196,1143,1143,1143,1143,0
20240418,100300,10689196,1143,1143,1143,1143,0
20240418,100200,10689196,1143,1143,1143,1143,0
20240418,100100,10689196,1143,1143,1143,1143,0
20240418,100000,10689196,1143,1143,1143,1143,0
20240418,095900,10689196,1143,1143,1143,1143,0
20240418,095800,10689196,1143,1143,1143,1143,0
20240418,095700,10689196,1143,1143,1143,1143,0
20240418,095600,10689196,1143,1143,1143,1143,1
20240418,095500,10688053,1143,1142,1143,1142,12
20240418,095400,10674347,1134,1134,1134,1134,5
20240418,095300,10668677,1134,1134,1134,1134,0
20240418,095200,10668677,1134,1136,1136,1134,31
20240418,095100,10633492,1137,1139,1139,1137,249
20240418,095000,10349959,1140,1140,1140,1140,9
20240418,094900,10339699,1144,1144,1144,1144,0
20240418,094800,10339699,1144,1144,1144,1144,0
20240418,094700,10339699,1144,1143,1144,1143,6
20240418,094600,10332836,1145,1145,1145,1145,0
20240418,094500,10332836,1145,1145,1145,1145,0
20240418,094400,10332836,1145,1145,1145,1145,0
20240418,094300,10332836,1145,1145,1145,1145,0
20240418,094200,10332836,1145,1145,1145,1145,0
20240418,094100,10332836,1145,1145,1145,1145,2
20240418,094000,10330546,1140,1141,1141,1140,55
20240418,093900,10267840,1147,1147,1147,1147,0
20240418,093800,10267840,1147,1147,1147,1147,0
20240418,093700,10267840,1147,1147,1147,1146,388
20240418,093600,9823188,1146,1143,1146,1143,486
20240418,093500,9266528,1145,1145,1145,1145,0
20240418,093400,9266528,1145,1145,1145,1145,0
20240418,093300,9266528,1145,1145,1145,1145,0
20240418,093200,9266528,1145,1142,1145,1142,3
20240418,093100,9263098,1142,1142,1142,1142,1
20240418,093000,9261956,1145,1145,1145,1145,0
20240418,092900,9261956,1145,1145,1145,1145,0
20240418,092800,9261956,1145,1144,1145,1144,12
20240418,092700,9248226,1147,1147,1147,1147,0
20240418,092600,9248226,1147,1135,1147,1135,207
20240418,092500,9012527,1135,1135,1135,1135,3
20240418,092400,9009122,1130,1131,1131,1130,622
20240418,092300,8306202,1131,1131,1131,1131,40
20240418,092200,8260962,1135,1135,1135,1135,0
20240418,092100,8260962,1135,1135,1135,1135,9
20240418,092000,8250747,1135,1135,1135,1135,15
20240418,091900,8233722,1135,1135,1135,1135,0
20240418,091800,8233722,1135,1135,1135,1135,0
20240418,091700,8233722,1135,1135,1135,1135,0
20240418,091600,8233722,1135,1135,1135,1135,0
20240418,091500,8233722,1135,1135,1135,1135,0
20240418,091400,8233722,1135,1135,1135,1135,0
20240418,091300,8233722,1135,1131,1135,1127,101
20240418,091200,8119715,1136,1136,1136,1136,349
20240418,091100,7723251,1131,1131,1131,1131,0
20240418,091000,7723251,1131,1134,1134,1131,80
20240418,090900,7632621,1137,1137,1137,1137,0
20240418,090800,7632621,1137,1137,1137,1137,244
20240418,090700,7355193,1136,1136,1136,1136,109
20240418,090600,7231369,1135,1135,1137,1135,11
20240418,090500,7218882,1136,1136,1136,1136,423
20240418,090400,6738354,1136,1136,1136,1136,0
20240418,090300,6738354,1136,1141,1141,1136,80
20240418,090200,6647284,1143,1143,1143,1142,70
20240418,090100,6567284,1151,1143,1151,1137,1943
20240418,090000,4345773,1143,1140,1153,1139,3810