KissMeData/007120/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184900,73649923,1080,1080,1080,1080,520
20240604,184800,73649923,1080,1080,1080,1080,0
20240604,184700,73649923,1080,1080,1080,1080,0
20240604,184600,73649923,1080,1080,1080,1080,0
20240604,184500,73649923,1080,1080,1080,1080,0
20240604,184400,73649923,1080,1080,1080,1080,0
20240604,184300,73649923,1080,1080,1080,1080,0
20240604,184200,73649923,1080,1080,1080,1080,0
20240604,184100,73649923,1080,1080,1080,1080,0
20240604,184000,73649923,1080,1080,1080,1080,0
20240604,183900,73649923,1080,1080,1080,1080,0
20240604,183800,73649923,1080,1080,1080,1080,0
20240604,183700,73649923,1080,1080,1080,1080,0
20240604,183600,73649923,1080,1080,1080,1080,0
20240604,183500,73649923,1080,1080,1080,1080,0
20240604,183400,73649923,1080,1080,1080,1080,0
20240604,183300,73649923,1080,1080,1080,1080,0
20240604,183200,73649923,1080,1080,1080,1080,0
20240604,183100,73649923,1080,1080,1080,1080,0
20240604,183000,73649923,1080,1080,1080,1080,0
20240604,182900,73649923,1080,1080,1080,1080,0
20240604,182800,73649923,1080,1080,1080,1080,0
20240604,182700,73649923,1080,1080,1080,1080,0
20240604,182600,73649923,1080,1080,1080,1080,0
20240604,182500,73649923,1080,1080,1080,1080,0
20240604,182400,73649923,1080,1080,1080,1080,0
20240604,182300,73649923,1080,1080,1080,1080,0
20240604,182200,73649923,1080,1080,1080,1080,0
20240604,182100,73649923,1080,1080,1080,1080,0
20240604,182000,73649923,1080,1080,1080,1080,0
20240604,181900,73649923,1080,1080,1080,1080,520
20240604,181800,73649923,1080,1080,1080,1080,0
20240604,181700,73649923,1080,1080,1080,1080,0
20240604,181600,73649923,1080,1080,1080,1080,0
20240604,181500,73649923,1080,1080,1080,1080,0
20240604,181400,73649923,1080,1080,1080,1080,0
20240604,181300,73649923,1080,1080,1080,1080,0
20240604,181200,73649923,1080,1080,1080,1080,0
20240604,181100,73649923,1080,1080,1080,1080,0
20240604,181000,73649923,1080,1080,1080,1080,0
20240604,180900,73649923,1080,1080,1080,1080,0
20240604,180800,73649923,1080,1080,1080,1080,0
20240604,180700,73649923,1080,1080,1080,1080,0
20240604,180600,73649923,1080,1080,1080,1080,0
20240604,180500,73649923,1080,1080,1080,1080,0
20240604,180400,73649923,1080,1080,1080,1080,0
20240604,180300,73649923,1080,1080,1080,1080,0
20240604,180200,73649923,1080,1080,1080,1080,0
20240604,180100,73649923,1080,1080,1080,1080,0
20240604,180000,73649923,1080,1080,1080,1080,0
20240604,175900,73649923,1080,1080,1080,1080,0
20240604,175800,73649923,1080,1080,1080,1080,0
20240604,175700,73649923,1080,1080,1080,1080,0
20240604,175600,73649923,1080,1080,1080,1080,0
20240604,175500,73649923,1080,1080,1080,1080,0
20240604,175400,73649923,1080,1080,1080,1080,0
20240604,175300,73649923,1080,1080,1080,1080,0
20240604,175200,73649923,1080,1080,1080,1080,0
20240604,175100,73649923,1080,1080,1080,1080,0
20240604,175000,73649923,1080,1080,1080,1080,0
20240604,174900,73649923,1080,1080,1080,1080,520
20240604,174800,73649923,1080,1080,1080,1080,0
20240604,174700,73649923,1080,1080,1080,1080,0
20240604,174600,73649923,1080,1080,1080,1080,0
20240604,174500,73649923,1080,1080,1080,1080,0
20240604,174400,73649923,1080,1080,1080,1080,0
20240604,174300,73649923,1080,1080,1080,1080,0
20240604,174200,73649923,1080,1080,1080,1080,0
20240604,174100,73649923,1080,1080,1080,1080,0
20240604,174000,73649923,1080,1080,1080,1080,0
20240604,173900,73649923,1080,1080,1080,1080,0
20240604,173800,73649923,1080,1080,1080,1080,0
20240604,173700,73649923,1080,1080,1080,1080,0
20240604,173600,73649923,1080,1080,1080,1080,0
20240604,173500,73649923,1080,1080,1080,1080,0
20240604,173400,73649923,1080,1080,1080,1080,0
20240604,173300,73649923,1080,1080,1080,1080,0
20240604,173200,73649923,1080,1080,1080,1080,0
20240604,173100,73649923,1080,1080,1080,1080,0
20240604,173000,73649923,1080,1080,1080,1080,0
20240604,172900,73649923,1080,1080,1080,1080,0
20240604,172800,73649923,1080,1080,1080,1080,0
20240604,172700,73649923,1080,1080,1080,1080,0
20240604,172600,73649923,1080,1080,1080,1080,0
20240604,172500,73649923,1080,1080,1080,1080,0
20240604,172400,73649923,1080,1080,1080,1080,0
20240604,172300,73649923,1080,1080,1080,1080,0
20240604,172200,73649923,1080,1080,1080,1080,0
20240604,172100,73649923,1080,1080,1080,1080,0
20240604,172000,73649923,1080,1080,1080,1080,0
20240604,171900,73649923,1080,1080,1080,1080,520
20240604,171800,73649923,1080,1080,1080,1080,0
20240604,171700,73649923,1080,1080,1080,1080,0
20240604,171600,73649923,1080,1080,1080,1080,0
20240604,171500,73649923,1080,1080,1080,1080,0
20240604,171400,73649923,1080,1080,1080,1080,0
20240604,171300,73649923,1080,1080,1080,1080,0
20240604,171200,73649923,1080,1080,1080,1080,0
20240604,171100,73649923,1080,1080,1080,1080,0
20240604,171000,73649923,1080,1080,1080,1080,0
20240604,170900,73649923,1080,1080,1080,1080,0
20240604,170800,73649923,1080,1080,1080,1080,0
20240604,170700,73649923,1080,1080,1080,1080,0
20240604,170600,73649923,1080,1080,1080,1080,0
20240604,170500,73649923,1080,1080,1080,1080,0
20240604,170400,73649923,1080,1080,1080,1080,0
20240604,170300,73649923,1080,1080,1080,1080,0
20240604,170200,73649923,1080,1080,1080,1080,0
20240604,170100,73649923,1080,1080,1080,1080,0
20240604,170000,73649923,1080,1080,1080,1080,0
20240604,165900,73649923,1080,1080,1080,1080,0
20240604,165800,73649923,1080,1080,1080,1080,0
20240604,165700,73649923,1080,1080,1080,1080,0
20240604,165600,73649923,1080,1080,1080,1080,0
20240604,165500,73649923,1080,1080,1080,1080,0
20240604,165400,73649923,1080,1080,1080,1080,0
20240604,165300,73649923,1080,1080,1080,1080,0
20240604,165200,73649923,1080,1080,1080,1080,0
20240604,165100,73649923,1080,1080,1080,1080,0
20240604,165000,73649923,1080,1080,1080,1080,0
20240604,164900,73649923,1080,1080,1080,1080,520
20240604,164800,73649923,1080,1080,1080,1080,0
20240604,164700,73649923,1080,1080,1080,1080,0
20240604,164600,73649923,1080,1080,1080,1080,0
20240604,164500,73649923,1080,1080,1080,1080,0
20240604,164400,73649923,1080,1080,1080,1080,0
20240604,164300,73649923,1080,1080,1080,1080,0
20240604,164200,73649923,1080,1080,1080,1080,0
20240604,164100,73649923,1080,1080,1080,1080,0
20240604,164000,73649923,1080,1080,1080,1080,0
20240604,163900,73649923,1080,1080,1080,1080,0
20240604,163800,73649923,1080,1080,1080,1080,0
20240604,163700,73649923,1080,1080,1080,1080,0
20240604,163600,73649923,1080,1080,1080,1080,0
20240604,163500,73649923,1080,1080,1080,1080,0
20240604,163400,73649923,1080,1080,1080,1080,0
20240604,163300,73649923,1080,1080,1080,1080,0
20240604,163200,73649923,1080,1080,1080,1080,0
20240604,163100,73649923,1080,1080,1080,1080,0
20240604,163000,73649923,1080,1080,1080,1080,0
20240604,162900,73649923,1080,1080,1080,1080,0
20240604,162800,73649923,1080,1080,1080,1080,0
20240604,162700,73649923,1080,1080,1080,1080,0
20240604,162600,73649923,1080,1080,1080,1080,0
20240604,162500,73649923,1080,1080,1080,1080,0
20240604,162400,73649923,1080,1080,1080,1080,0
20240604,162300,73649923,1080,1080,1080,1080,0
20240604,162200,73649923,1080,1080,1080,1080,0
20240604,162100,73649923,1080,1080,1080,1080,0
20240604,162000,73649923,1080,1080,1080,1080,0
20240604,161900,73649923,1080,1080,1080,1080,520
20240604,161800,73649923,1080,1080,1080,1080,0
20240604,161700,73649923,1080,1080,1080,1080,0
20240604,161600,73649923,1080,1080,1080,1080,0
20240604,161500,73649923,1080,1080,1080,1080,0
20240604,161400,73649923,1080,1080,1080,1080,0
20240604,161300,73649923,1080,1080,1080,1080,0
20240604,161200,73649923,1080,1080,1080,1080,0
20240604,161100,73649923,1080,1080,1080,1080,0
20240604,161000,73649923,1080,1080,1080,1080,0
20240604,160900,73649923,1080,1080,1080,1080,0
20240604,160800,73649923,1080,1080,1080,1080,0
20240604,160700,73649923,1080,1080,1080,1080,0
20240604,160600,73649923,1080,1080,1080,1080,0
20240604,160500,73649923,1080,1080,1080,1080,0
20240604,160400,73649923,1080,1080,1080,1080,0
20240604,160300,73649923,1080,1080,1080,1080,0
20240604,160200,73649923,1080,1080,1080,1080,0
20240604,160100,73649923,1080,1080,1080,1080,0
20240604,160000,73649923,1080,1080,1080,1080,0
20240604,155900,73649923,1080,1080,1080,1080,0
20240604,155800,73649923,1080,1080,1080,1080,0
20240604,155700,73649923,1080,1080,1080,1080,0
20240604,155600,73649923,1080,1080,1080,1080,0
20240604,155500,73649923,1080,1080,1080,1080,0
20240604,155400,73649923,1080,1080,1080,1080,0
20240604,155300,73649923,1080,1080,1080,1080,0
20240604,155200,73649923,1080,1080,1080,1080,0
20240604,155100,73649923,1080,1080,1080,1080,0
20240604,155000,73649923,1080,1080,1080,1080,0
20240604,154900,73649923,1080,1080,1080,1080,520
20240604,154800,73649923,1080,1080,1080,1080,0
20240604,154700,73649923,1080,1080,1080,1080,0
20240604,154600,73649923,1080,1080,1080,1080,0
20240604,154500,73649923,1080,1080,1080,1080,0
20240604,154400,73649923,1080,1080,1080,1080,0
20240604,154300,73649923,1080,1080,1080,1080,0
20240604,154200,73649923,1080,1080,1080,1080,0
20240604,154100,73649923,1080,1080,1080,1080,0
20240604,154000,73649923,1080,1080,1080,1080,0
20240604,153900,73649923,1080,1080,1080,1080,0
20240604,153800,73649923,1080,1080,1080,1080,0
20240604,153700,73649923,1080,1080,1080,1080,0
20240604,153600,73649923,1080,1080,1080,1080,0
20240604,153500,73649923,1080,1080,1080,1080,0
20240604,153400,73649923,1080,1080,1080,1080,0
20240604,153300,73649923,1080,1080,1080,1080,0
20240604,153200,73649923,1080,1080,1080,1080,0
20240604,153100,73649923,1080,1080,1080,1080,0
20240604,153000,73649923,1080,1080,1080,1080,520
20240604,152900,73088323,1080,1080,1080,1080,0
20240604,152800,73088323,1080,1080,1080,1080,0
20240604,152700,73088323,1080,1080,1080,1080,0
20240604,152600,73088323,1080,1080,1080,1080,0
20240604,152500,73088323,1080,1080,1080,1080,0
20240604,152400,73088323,1080,1080,1080,1080,0
20240604,152300,73088323,1080,1080,1080,1080,0
20240604,152200,73088323,1080,1080,1080,1080,0
20240604,152100,73088323,1080,1080,1080,1080,0
20240604,152000,73088323,1080,1080,1080,1080,0
20240604,151900,73088323,1080,1072,1080,1071,282
20240604,151800,72786152,1072,1072,1072,1072,87
20240604,151700,72692888,1072,1072,1072,1072,0
20240604,151600,72692888,1072,1072,1072,1072,1
20240604,151500,72691816,1072,1072,1072,1072,0
20240604,151400,72691816,1072,1072,1072,1072,0
20240604,151300,72691816,1072,1072,1072,1072,0
20240604,151200,72691816,1072,1072,1072,1072,0
20240604,151100,72691816,1072,1071,1072,1071,159
20240604,151000,72521466,1072,1072,1072,1072,0
20240604,150900,72521466,1072,1072,1072,1072,2
20240604,150800,72519322,1072,1072,1072,1072,0
20240604,150700,72519322,1072,1072,1072,1072,0
20240604,150600,72519322,1072,1072,1072,1072,20
20240604,150500,72497882,1072,1072,1072,1072,33
20240604,150400,72462506,1072,1072,1072,1072,0
20240604,150300,72462506,1072,1072,1072,1072,0
20240604,150200,72462506,1072,1072,1072,1072,0
20240604,150100,72462506,1072,1072,1072,1072,0
20240604,150000,72462506,1072,1072,1072,1072,0
20240604,145900,72462506,1072,1072,1072,1072,48
20240604,145800,72411050,1071,1071,1071,1071,0
20240604,145700,72411050,1071,1071,1071,1071,0
20240604,145600,72411050,1071,1071,1071,1071,0
20240604,145500,72411050,1071,1071,1071,1071,613
20240604,145400,71754527,1071,1071,1071,1071,0
20240604,145300,71754527,1071,1071,1071,1071,0
20240604,145200,71754527,1071,1071,1071,1071,0
20240604,145100,71754527,1071,1071,1071,1071,169
20240604,145000,71573528,1071,1072,1072,1071,76
20240604,144900,71492122,1072,1072,1072,1072,0
20240604,144800,71492122,1072,1072,1072,1072,538
20240604,144700,70915386,1072,1072,1072,1072,1536
20240604,144600,69268794,1073,1073,1073,1073,0
20240604,144500,69268794,1073,1073,1073,1073,5
20240604,144400,69263429,1072,1072,1072,1072,3786
20240604,144300,65204837,1072,1072,1072,1072,0
20240604,144200,65204837,1072,1072,1072,1072,0
20240604,144100,65204837,1072,1072,1072,1072,0
20240604,144000,65204837,1072,1072,1072,1072,0
20240604,143900,65204837,1072,1072,1072,1072,0
20240604,143800,65204837,1072,1072,1072,1072,0
20240604,143700,65204837,1072,1072,1072,1072,0
20240604,143600,65204837,1072,1072,1072,1072,0
20240604,143500,65204837,1072,1072,1072,1072,119
20240604,143400,65077269,1072,1073,1073,1072,4246
20240604,143300,60525535,1073,1073,1073,1073,0
20240604,143200,60525535,1073,1074,1074,1073,2000
20240604,143100,58378535,1084,1084,1084,1084,0
20240604,143000,58378535,1084,1084,1084,1084,0
20240604,142900,58378535,1084,1084,1084,1084,0
20240604,142800,58378535,1084,1084,1084,1084,0
20240604,142700,58378535,1084,1084,1084,1084,0
20240604,142600,58378535,1084,1084,1084,1084,0
20240604,142500,58378535,1084,1084,1084,1084,0
20240604,142400,58378535,1084,1084,1084,1084,0
20240604,142300,58378535,1084,1084,1084,1084,0
20240604,142200,58378535,1084,1084,1084,1084,0
20240604,142100,58378535,1084,1084,1084,1084,0
20240604,142000,58378535,1084,1084,1084,1084,0
20240604,141900,58378535,1084,1084,1084,1084,0
20240604,141800,58378535,1084,1084,1084,1084,0
20240604,141700,58378535,1084,1084,1084,1084,0
20240604,141600,58378535,1084,1084,1084,1084,0
20240604,141500,58378535,1084,1084,1084,1084,0
20240604,141400,58378535,1084,1084,1084,1084,0
20240604,141300,58378535,1084,1084,1084,1084,0
20240604,141200,58378535,1084,1084,1084,1084,0
20240604,141100,58378535,1084,1084,1084,1084,0
20240604,141000,58378535,1084,1084,1084,1084,0
20240604,140900,58378535,1084,1084,1084,1084,0
20240604,140800,58378535,1084,1084,1084,1084,0
20240604,140700,58378535,1084,1084,1084,1084,0
20240604,140600,58378535,1084,1084,1084,1084,100
20240604,140500,58270135,1084,1084,1084,1084,0
20240604,140400,58270135,1084,1084,1084,1084,0
20240604,140300,58270135,1084,1084,1084,1084,1
20240604,140200,58269051,1074,1074,1074,1074,0
20240604,140100,58269051,1074,1074,1074,1074,0
20240604,140000,58269051,1074,1074,1074,1074,0
20240604,135900,58269051,1074,1074,1074,1074,0
20240604,135800,58269051,1074,1074,1074,1074,0
20240604,135700,58269051,1074,1074,1074,1074,0
20240604,135600,58269051,1074,1074,1074,1074,6
20240604,135500,58262607,1075,1075,1075,1075,0
20240604,135400,58262607,1075,1075,1075,1075,158
20240604,135300,58092757,1084,1084,1084,1084,0
20240604,135200,58092757,1084,1084,1084,1084,0
20240604,135100,58092757,1084,1077,1085,1077,5001
20240604,135000,52687388,1076,1076,1076,1076,0
20240604,134900,52687388,1076,1076,1076,1076,0
20240604,134800,52687388,1076,1076,1076,1076,0
20240604,134700,52687388,1076,1076,1076,1076,0
20240604,134600,52687388,1076,1077,1077,1076,4
20240604,134500,52683082,1075,1075,1075,1075,0
20240604,134400,52683082,1075,1075,1075,1075,600
20240604,134300,52038082,1075,1075,1075,1075,0
20240604,134200,52038082,1075,1075,1075,1075,0
20240604,134100,52038082,1075,1075,1075,1075,433
20240604,134000,51572607,1075,1075,1075,1075,0
20240604,133900,51572607,1075,1075,1075,1075,175
20240604,133800,51384482,1075,1075,1075,1075,0
20240604,133700,51384482,1075,1075,1075,1075,0
20240604,133600,51384482,1075,1075,1075,1075,0
20240604,133500,51384482,1075,1075,1075,1075,0
20240604,133400,51384482,1075,1075,1075,1075,176
20240604,133300,51195282,1071,1071,1071,1071,0
20240604,133200,51195282,1071,1071,1071,1071,0
20240604,133100,51195282,1071,1071,1071,1071,0
20240604,133000,51195282,1071,1071,1071,1071,0
20240604,132900,51195282,1071,1071,1071,1071,0
20240604,132800,51195282,1071,1071,1071,1071,0
20240604,132700,51195282,1071,1071,1071,1071,0
20240604,132600,51195282,1071,1071,1071,1071,0
20240604,132500,51195282,1071,1071,1071,1071,0
20240604,132400,51195282,1071,1071,1071,1071,0
20240604,132300,51195282,1071,1071,1071,1071,0
20240604,132200,51195282,1071,1071,1071,1071,0
20240604,132100,51195282,1071,1071,1071,1071,40
20240604,132000,51152442,1070,1070,1070,1070,0
20240604,131900,51152442,1070,1070,1070,1070,0
20240604,131800,51152442,1070,1070,1070,1070,0
20240604,131700,51152442,1070,1070,1070,1070,0
20240604,131600,51152442,1070,1070,1070,1070,0
20240604,131500,51152442,1070,1070,1070,1070,0
20240604,131400,51152442,1070,1070,1070,1070,0
20240604,131300,51152442,1070,1070,1070,1070,0
20240604,131200,51152442,1070,1070,1070,1070,0
20240604,131100,51152442,1070,1070,1070,1070,0
20240604,131000,51152442,1070,1070,1070,1070,0
20240604,130900,51152442,1070,1070,1070,1070,0
20240604,130800,51152442,1070,1070,1070,1070,0
20240604,130700,51152442,1070,1070,1070,1070,0
20240604,130600,51152442,1070,1070,1070,1070,0
20240604,130500,51152442,1070,1070,1070,1070,0
20240604,130400,51152442,1070,1070,1070,1070,6
20240604,130300,51146022,1070,1070,1070,1070,0
20240604,130200,51146022,1070,1070,1070,1070,0
20240604,130100,51146022,1070,1070,1070,1070,0
20240604,130000,51146022,1070,1070,1070,1070,0
20240604,125900,51146022,1070,1070,1070,1070,0
20240604,125800,51146022,1070,1070,1070,1070,249
20240604,125700,50879592,1074,1074,1074,1074,0
20240604,125600,50879592,1074,1074,1074,1074,0
20240604,125500,50879592,1074,1074,1074,1074,0
20240604,125400,50879592,1074,1074,1074,1074,0
20240604,125300,50879592,1074,1074,1074,1074,0
20240604,125200,50879592,1074,1074,1074,1074,0
20240604,125100,50879592,1074,1074,1074,1074,0
20240604,125000,50879592,1074,1074,1074,1074,0
20240604,124900,50879592,1074,1074,1074,1074,1000
20240604,124800,49805592,1074,1074,1074,1074,0
20240604,124700,49805592,1074,1074,1074,1074,0
20240604,124600,49805592,1074,1074,1074,1074,0
20240604,124500,49805592,1074,1074,1074,1074,0
20240604,124400,49805592,1074,1074,1074,1074,0
20240604,124300,49805592,1074,1074,1074,1074,0
20240604,124200,49805592,1074,1074,1074,1074,100
20240604,124100,49698192,1074,1074,1074,1074,0
20240604,124000,49698192,1074,1074,1074,1074,0
20240604,123900,49698192,1074,1074,1074,1074,193
20240604,123800,49490910,1075,1075,1075,1075,0
20240604,123700,49490910,1075,1075,1075,1075,0
20240604,123600,49490910,1075,1075,1075,1075,0
20240604,123500,49490910,1075,1070,1075,1070,700
20240604,123400,48741480,1070,1070,1070,1070,0
20240604,123300,48741480,1070,1070,1070,1070,0
20240604,123200,48741480,1070,1070,1070,1070,0
20240604,123100,48741480,1070,1070,1070,1070,0
20240604,123000,48741480,1070,1070,1070,1070,0
20240604,122900,48741480,1070,1070,1070,1070,0
20240604,122800,48741480,1070,1070,1070,1070,0
20240604,122700,48741480,1070,1070,1070,1070,2000
20240604,122600,46601480,1069,1069,1069,1069,0
20240604,122500,46601480,1069,1069,1069,1069,0
20240604,122400,46601480,1069,1069,1069,1069,0
20240604,122300,46601480,1069,1069,1069,1069,0
20240604,122200,46601480,1069,1069,1069,1069,0
20240604,122100,46601480,1069,1069,1069,1069,1397
20240604,122000,45108087,1069,1069,1069,1069,0
20240604,121900,45108087,1069,1069,1069,1069,300
20240604,121800,44787387,1070,1070,1070,1070,0
20240604,121700,44787387,1070,1070,1070,1070,0
20240604,121600,44787387,1070,1070,1070,1070,2003
20240604,121500,42644177,1070,1070,1070,1070,939
20240604,121400,41639447,1070,1070,1070,1070,0
20240604,121300,41639447,1070,1070,1070,1070,1006
20240604,121200,40563027,1070,1070,1070,1070,0
20240604,121100,40563027,1070,1070,1070,1070,0
20240604,121000,40563027,1070,1070,1070,1070,0
20240604,120900,40563027,1070,1070,1070,1070,0
20240604,120800,40563027,1070,1071,1071,1070,3704
20240604,120700,36599240,1071,1071,1071,1071,0
20240604,120600,36599240,1071,1071,1071,1071,693
20240604,120500,35857037,1076,1076,1076,1076,0
20240604,120400,35857037,1076,1076,1076,1076,0
20240604,120300,35857037,1076,1076,1076,1076,0
20240604,120200,35857037,1076,1076,1076,1076,0
20240604,120100,35857037,1076,1076,1076,1076,91
20240604,120000,35759121,1076,1076,1076,1070,181
20240604,115900,35564371,1070,1076,1076,1070,189
20240604,115800,35361013,1069,1069,1069,1069,0
20240604,115700,35361013,1069,1069,1069,1069,0
20240604,115600,35361013,1069,1069,1069,1069,0
20240604,115500,35361013,1069,1069,1069,1069,0
20240604,115400,35361013,1069,1069,1069,1069,0
20240604,115300,35361013,1069,1069,1069,1069,0
20240604,115200,35361013,1069,1069,1069,1069,0
20240604,115100,35361013,1069,1069,1069,1069,0
20240604,115000,35361013,1069,1069,1069,1069,0
20240604,114900,35361013,1069,1069,1069,1069,0
20240604,114800,35361013,1069,1069,1069,1069,0
20240604,114700,35361013,1069,1069,1069,1069,0
20240604,114600,35361013,1069,1069,1069,1069,0
20240604,114500,35361013,1069,1069,1069,1069,0
20240604,114400,35361013,1069,1070,1070,1069,134
20240604,114300,35217765,1069,1069,1069,1069,0
20240604,114200,35217765,1069,1069,1069,1069,0
20240604,114100,35217765,1069,1069,1069,1069,0
20240604,114000,35217765,1069,1069,1069,1069,0
20240604,113900,35217765,1069,1069,1069,1069,0
20240604,113800,35217765,1069,1069,1069,1069,0
20240604,113700,35217765,1069,1069,1069,1069,0
20240604,113600,35217765,1069,1069,1069,1069,0
20240604,113500,35217765,1069,1069,1069,1069,229
20240604,113400,34972964,1076,1076,1076,1076,1
20240604,113300,34971888,1069,1069,1069,1069,0
20240604,113200,34971888,1069,1069,1069,1069,0
20240604,113100,34971888,1069,1069,1069,1069,0
20240604,113000,34971888,1069,1069,1069,1069,0
20240604,112900,34971888,1069,1069,1069,1069,0
20240604,112800,34971888,1069,1069,1069,1069,0
20240604,112700,34971888,1069,1069,1069,1069,0
20240604,112600,34971888,1069,1070,1070,1069,700
20240604,112500,34223583,1068,1068,1068,1068,0
20240604,112400,34223583,1068,1068,1068,1068,0
20240604,112300,34223583,1068,1068,1068,1068,0
20240604,112200,34223583,1068,1068,1068,1068,0
20240604,112100,34223583,1068,1068,1068,1068,0
20240604,112000,34223583,1068,1068,1068,1068,0
20240604,111900,34223583,1068,1068,1068,1068,1138
20240604,111800,33008199,1068,1068,1068,1068,373
20240604,111700,32609835,1068,1068,1068,1068,0
20240604,111600,32609835,1068,1068,1068,1068,0
20240604,111500,32609835,1068,1068,1068,1068,0
20240604,111400,32609835,1068,1068,1068,1068,0
20240604,111300,32609835,1068,1068,1068,1068,0
20240604,111200,32609835,1068,1068,1068,1068,0
20240604,111100,32609835,1068,1070,1070,1068,931
20240604,111000,31615476,1070,1070,1070,1070,0
20240604,110900,31615476,1070,1070,1070,1070,0
20240604,110800,31615476,1070,1070,1070,1070,0
20240604,110700,31615476,1070,1070,1070,1070,1493
20240604,110600,30017966,1069,1069,1069,1069,0
20240604,110500,30017966,1069,1069,1069,1069,0
20240604,110400,30017966,1069,1069,1069,1069,0
20240604,110300,30017966,1069,1069,1069,1069,0
20240604,110200,30017966,1069,1069,1069,1069,0
20240604,110100,30017966,1069,1069,1069,1069,0
20240604,110000,30017966,1069,1069,1069,1069,0
20240604,105900,30017966,1069,1069,1069,1069,0
20240604,105800,30017966,1069,1069,1069,1069,0
20240604,105700,30017966,1069,1069,1069,1069,30
20240604,105600,29985896,1069,1069,1069,1069,0
20240604,105500,29985896,1069,1069,1069,1069,0
20240604,105400,29985896,1069,1069,1069,1069,10
20240604,105300,29975206,1070,1070,1070,1070,0
20240604,105200,29975206,1070,1070,1070,1070,0
20240604,105100,29975206,1070,1070,1070,1070,0
20240604,105000,29975206,1070,1070,1070,1070,0
20240604,104900,29975206,1070,1070,1070,1070,0
20240604,104800,29975206,1070,1070,1070,1070,0
20240604,104700,29975206,1070,1070,1070,1070,0
20240604,104600,29975206,1070,1070,1070,1070,1
20240604,104500,29974136,1070,1070,1070,1070,326
20240604,104400,29625316,1070,1070,1070,1070,0
20240604,104300,29625316,1070,1070,1070,1070,0
20240604,104200,29625316,1070,1070,1070,1070,0
20240604,104100,29625316,1070,1070,1070,1070,0
20240604,104000,29625316,1070,1070,1070,1070,0
20240604,103900,29625316,1070,1070,1070,1070,0
20240604,103800,29625316,1070,1070,1070,1070,0
20240604,103700,29625316,1070,1070,1070,1070,0
20240604,103600,29625316,1070,1070,1070,1070,0
20240604,103500,29625316,1070,1070,1070,1070,0
20240604,103400,29625316,1070,1070,1070,1070,0
20240604,103300,29625316,1070,1070,1070,1070,0
20240604,103200,29625316,1070,1070,1070,1070,400
20240604,103100,29197316,1070,1070,1070,1070,0
20240604,103000,29197316,1070,1070,1070,1070,0
20240604,102900,29197316,1070,1070,1070,1070,0
20240604,102800,29197316,1070,1070,1070,1070,0
20240604,102700,29197316,1070,1070,1070,1070,442
20240604,102600,28724376,1070,1070,1070,1070,0
20240604,102500,28724376,1070,1070,1070,1070,0
20240604,102400,28724376,1070,1070,1070,1070,0
20240604,102300,28724376,1070,1070,1070,1070,3
20240604,102200,28721166,1070,1070,1070,1070,0
20240604,102100,28721166,1070,1070,1070,1070,0
20240604,102000,28721166,1070,1070,1070,1070,0
20240604,101900,28721166,1070,1070,1070,1070,0
20240604,101800,28721166,1070,1071,1071,1070,920
20240604,101700,27736220,1082,1082,1082,1082,0
20240604,101600,27736220,1082,1082,1082,1082,0
20240604,101500,27736220,1082,1082,1082,1082,0
20240604,101400,27736220,1082,1082,1082,1082,100
20240604,101300,27628020,1071,1071,1071,1071,300
20240604,101200,27306720,1071,1072,1072,1071,895
20240604,101100,26347675,1071,1071,1071,1071,0
20240604,101000,26347675,1071,1088,1088,1071,601
20240604,100900,25703987,1071,1071,1071,1071,0
20240604,100800,25703987,1071,1071,1071,1071,0
20240604,100700,25703987,1071,1071,1071,1071,0
20240604,100600,25703987,1071,1071,1071,1071,0
20240604,100500,25703987,1071,1071,1071,1071,0
20240604,100400,25703987,1071,1071,1071,1071,0
20240604,100300,25703987,1071,1071,1071,1071,0
20240604,100200,25703987,1071,1071,1071,1071,0
20240604,100100,25703987,1071,1072,1072,1071,412
20240604,100000,25262341,1089,1089,1089,1089,100
20240604,095900,25153441,1090,1090,1090,1090,0
20240604,095800,25153441,1090,1090,1090,1090,0
20240604,095700,25153441,1090,1090,1090,1090,0
20240604,095600,25153441,1090,1090,1090,1090,0
20240604,095500,25153441,1090,1085,1090,1085,1000
20240604,095400,24064584,1069,1075,1075,1069,666
20240604,095300,23350062,1089,1086,1089,1086,1000
20240604,095200,22261341,1073,1075,1075,1073,200
20240604,095100,22046522,1090,1087,1090,1087,1000
20240604,095000,20956891,1066,1089,1090,1066,1805
20240604,094900,18995462,1089,1089,1089,1089,1062
20240604,094800,17838944,1090,1070,1090,1070,8195
20240604,094700,8936814,1063,1063,1063,1063,7
20240604,094600,8929373,1070,1070,1070,1070,6
20240604,094500,8922953,1070,1070,1070,1070,0
20240604,094400,8922953,1070,1070,1070,1070,0
20240604,094300,8922953,1070,1070,1070,1070,0
20240604,094200,8922953,1070,1070,1070,1070,0
20240604,094100,8922953,1070,1070,1070,1070,0
20240604,094000,8922953,1070,1070,1070,1070,0
20240604,093900,8922953,1070,1070,1070,1070,0
20240604,093800,8922953,1070,1070,1070,1070,1
20240604,093700,8921883,1070,1070,1070,1070,3
20240604,093600,8918673,1070,1070,1070,1070,100
20240604,093500,8811673,1083,1083,1083,1083,0
20240604,093400,8811673,1083,1083,1083,1083,0
20240604,093300,8811673,1083,1083,1083,1083,0
20240604,093200,8811673,1083,1083,1083,1083,0
20240604,093100,8811673,1083,1083,1083,1083,0
20240604,093000,8811673,1083,1083,1083,1083,0
20240604,092900,8811673,1083,1083,1083,1083,0
20240604,092800,8811673,1083,1083,1083,1083,0
20240604,092700,8811673,1083,1083,1083,1083,0
20240604,092600,8811673,1083,1083,1083,1083,0
20240604,092500,8811673,1083,1083,1083,1083,0
20240604,092400,8811673,1083,1083,1083,1083,0
20240604,092300,8811673,1083,1083,1083,1083,0
20240604,092200,8811673,1083,1083,1083,1083,1
20240604,092100,8810590,1083,1083,1083,1083,1
20240604,092000,8809507,1059,1084,1084,1059,966
20240604,091900,7783498,1083,1083,1083,1083,14
20240604,091800,7768336,1084,1083,1084,1083,1808
20240604,091700,5810271,1070,1070,1070,1070,1103
20240604,091600,4630061,1067,1067,1067,1067,0
20240604,091500,4630061,1067,1070,1070,1067,10
20240604,091400,4619378,1070,1070,1070,1070,0
20240604,091300,4619378,1070,1070,1070,1070,1
20240604,091200,4618308,1070,1070,1070,1070,10
20240604,091100,4607608,1070,1070,1070,1070,50
20240604,091000,4554108,1070,1070,1070,1070,4
20240604,090900,4549828,1070,1070,1070,1070,4
20240604,090800,4545548,1070,1070,1070,1070,20
20240604,090700,4524148,1070,1070,1070,1070,1360
20240604,090600,3068948,1081,1081,1081,1081,1
20240604,090500,3067867,1070,1070,1070,1070,0
20240604,090400,3067867,1070,1070,1070,1070,90
20240604,090300,2971567,1070,1071,1071,1070,207
20240604,090200,2749942,1069,1069,1069,1069,0
20240604,090100,2749942,1069,1086,1086,1069,269
20240604,090000,2459168,1090,1060,1090,1060,2319