KissMeData/019490/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190600,105366802,1109,1109,1109,1109,7244
20240604,190500,105366802,1109,1109,1109,1109,0
20240604,190400,105366802,1109,1109,1109,1109,0
20240604,190300,105366802,1109,1109,1109,1109,0
20240604,190200,105366802,1109,1109,1109,1109,0
20240604,190100,105366802,1109,1109,1109,1109,0
20240604,190000,105366802,1109,1109,1109,1109,0
20240604,185900,105366802,1109,1109,1109,1109,0
20240604,185800,105366802,1109,1109,1109,1109,0
20240604,185700,105366802,1109,1109,1109,1109,0
20240604,185600,105366802,1109,1109,1109,1109,0
20240604,185500,105366802,1109,1109,1109,1109,0
20240604,185400,105366802,1109,1109,1109,1109,0
20240604,185300,105366802,1109,1109,1109,1109,0
20240604,185200,105366802,1109,1109,1109,1109,0
20240604,185100,105366802,1109,1109,1109,1109,0
20240604,185000,105366802,1109,1109,1109,1109,0
20240604,184900,105366802,1109,1109,1109,1109,0
20240604,184800,105366802,1109,1109,1109,1109,0
20240604,184700,105366802,1109,1109,1109,1109,0
20240604,184600,105366802,1109,1109,1109,1109,0
20240604,184500,105366802,1109,1109,1109,1109,0
20240604,184400,105366802,1109,1109,1109,1109,0
20240604,184300,105366802,1109,1109,1109,1109,0
20240604,184200,105366802,1109,1109,1109,1109,0
20240604,184100,105366802,1109,1109,1109,1109,0
20240604,184000,105366802,1109,1109,1109,1109,0
20240604,183900,105366802,1109,1109,1109,1109,0
20240604,183800,105366802,1109,1109,1109,1109,0
20240604,183700,105366802,1109,1109,1109,1109,0
20240604,183600,105366802,1109,1109,1109,1109,7244
20240604,183500,105366802,1109,1109,1109,1109,0
20240604,183400,105366802,1109,1109,1109,1109,0
20240604,183300,105366802,1109,1109,1109,1109,0
20240604,183200,105366802,1109,1109,1109,1109,0
20240604,183100,105366802,1109,1109,1109,1109,0
20240604,183000,105366802,1109,1109,1109,1109,0
20240604,182900,105366802,1109,1109,1109,1109,0
20240604,182800,105366802,1109,1109,1109,1109,0
20240604,182700,105366802,1109,1109,1109,1109,0
20240604,182600,105366802,1109,1109,1109,1109,0
20240604,182500,105366802,1109,1109,1109,1109,0
20240604,182400,105366802,1109,1109,1109,1109,0
20240604,182300,105366802,1109,1109,1109,1109,0
20240604,182200,105366802,1109,1109,1109,1109,0
20240604,182100,105366802,1109,1109,1109,1109,0
20240604,182000,105366802,1109,1109,1109,1109,0
20240604,181900,105366802,1109,1109,1109,1109,0
20240604,181800,105366802,1109,1109,1109,1109,0
20240604,181700,105366802,1109,1109,1109,1109,0
20240604,181600,105366802,1109,1109,1109,1109,0
20240604,181500,105366802,1109,1109,1109,1109,0
20240604,181400,105366802,1109,1109,1109,1109,0
20240604,181300,105366802,1109,1109,1109,1109,0
20240604,181200,105366802,1109,1109,1109,1109,0
20240604,181100,105366802,1109,1109,1109,1109,0
20240604,181000,105366802,1109,1109,1109,1109,0
20240604,180900,105366802,1109,1109,1109,1109,0
20240604,180800,105366802,1109,1109,1109,1109,0
20240604,180700,105366802,1109,1109,1109,1109,0
20240604,180600,105366802,1109,1109,1109,1109,7244
20240604,180500,105366802,1109,1109,1109,1109,0
20240604,180400,105366802,1109,1109,1109,1109,0
20240604,180300,105366802,1109,1109,1109,1109,0
20240604,180200,105366802,1109,1109,1109,1109,0
20240604,180100,105366802,1109,1109,1109,1109,0
20240604,180000,105366802,1109,1109,1109,1109,0
20240604,175900,105366802,1109,1109,1109,1109,0
20240604,175800,105366802,1109,1109,1109,1109,0
20240604,175700,105366802,1109,1109,1109,1109,0
20240604,175600,105366802,1109,1109,1109,1109,0
20240604,175500,105366802,1109,1109,1109,1109,0
20240604,175400,105366802,1109,1109,1109,1109,0
20240604,175300,105366802,1109,1109,1109,1109,0
20240604,175200,105366802,1109,1109,1109,1109,0
20240604,175100,105366802,1109,1109,1109,1109,0
20240604,175000,105366802,1109,1109,1109,1109,0
20240604,174900,105366802,1109,1109,1109,1109,0
20240604,174800,105366802,1109,1109,1109,1109,0
20240604,174700,105366802,1109,1109,1109,1109,0
20240604,174600,105366802,1109,1109,1109,1109,0
20240604,174500,105366802,1109,1109,1109,1109,0
20240604,174400,105366802,1109,1109,1109,1109,0
20240604,174300,105366802,1109,1109,1109,1109,0
20240604,174200,105366802,1109,1109,1109,1109,0
20240604,174100,105366802,1109,1109,1109,1109,0
20240604,174000,105366802,1109,1109,1109,1109,0
20240604,173900,105366802,1109,1109,1109,1109,0
20240604,173800,105366802,1109,1109,1109,1109,0
20240604,173700,105366802,1109,1109,1109,1109,0
20240604,173600,105366802,1109,1109,1109,1109,7244
20240604,173500,105366802,1109,1109,1109,1109,0
20240604,173400,105366802,1109,1109,1109,1109,0
20240604,173300,105366802,1109,1109,1109,1109,0
20240604,173200,105366802,1109,1109,1109,1109,0
20240604,173100,105366802,1109,1109,1109,1109,0
20240604,173000,105366802,1109,1109,1109,1109,0
20240604,172900,105366802,1109,1109,1109,1109,0
20240604,172800,105366802,1109,1109,1109,1109,0
20240604,172700,105366802,1109,1109,1109,1109,0
20240604,172600,105366802,1109,1109,1109,1109,0
20240604,172500,105366802,1109,1109,1109,1109,0
20240604,172400,105366802,1109,1109,1109,1109,0
20240604,172300,105366802,1109,1109,1109,1109,0
20240604,172200,105366802,1109,1109,1109,1109,0
20240604,172100,105366802,1109,1109,1109,1109,0
20240604,172000,105366802,1109,1109,1109,1109,0
20240604,171900,105366802,1109,1109,1109,1109,0
20240604,171800,105366802,1109,1109,1109,1109,0
20240604,171700,105366802,1109,1109,1109,1109,0
20240604,171600,105366802,1109,1109,1109,1109,0
20240604,171500,105366802,1109,1109,1109,1109,0
20240604,171400,105366802,1109,1109,1109,1109,0
20240604,171300,105366802,1109,1109,1109,1109,0
20240604,171200,105366802,1109,1109,1109,1109,0
20240604,171100,105366802,1109,1109,1109,1109,0
20240604,171000,105366802,1109,1109,1109,1109,0
20240604,170900,105366802,1109,1109,1109,1109,0
20240604,170800,105366802,1109,1109,1109,1109,0
20240604,170700,105366802,1109,1109,1109,1109,0
20240604,170600,105366802,1109,1109,1109,1109,7244
20240604,170500,105366802,1109,1109,1109,1109,0
20240604,170400,105366802,1109,1109,1109,1109,0
20240604,170300,105366802,1109,1109,1109,1109,0
20240604,170200,105366802,1109,1109,1109,1109,0
20240604,170100,105366802,1109,1109,1109,1109,0
20240604,170000,105366802,1109,1109,1109,1109,0
20240604,165900,105366802,1109,1109,1109,1109,0
20240604,165800,105366802,1109,1109,1109,1109,0
20240604,165700,105366802,1109,1109,1109,1109,0
20240604,165600,105366802,1109,1109,1109,1109,0
20240604,165500,105366802,1109,1109,1109,1109,0
20240604,165400,105366802,1109,1109,1109,1109,0
20240604,165300,105366802,1109,1109,1109,1109,0
20240604,165200,105366802,1109,1109,1109,1109,0
20240604,165100,105366802,1109,1109,1109,1109,0
20240604,165000,105366802,1109,1109,1109,1109,0
20240604,164900,105366802,1109,1109,1109,1109,0
20240604,164800,105366802,1109,1109,1109,1109,0
20240604,164700,105366802,1109,1109,1109,1109,0
20240604,164600,105366802,1109,1109,1109,1109,0
20240604,164500,105366802,1109,1109,1109,1109,0
20240604,164400,105366802,1109,1109,1109,1109,0
20240604,164300,105366802,1109,1109,1109,1109,0
20240604,164200,105366802,1109,1109,1109,1109,0
20240604,164100,105366802,1109,1109,1109,1109,0
20240604,164000,105366802,1109,1109,1109,1109,0
20240604,163900,105366802,1109,1109,1109,1109,0
20240604,163800,105366802,1109,1109,1109,1109,0
20240604,163700,105366802,1109,1109,1109,1109,0
20240604,163600,105366802,1109,1109,1109,1109,7244
20240604,163500,105366802,1109,1109,1109,1109,0
20240604,163400,105366802,1109,1109,1109,1109,0
20240604,163300,105366802,1109,1109,1109,1109,0
20240604,163200,105366802,1109,1109,1109,1109,0
20240604,163100,105366802,1109,1109,1109,1109,0
20240604,163000,105366802,1109,1109,1109,1109,0
20240604,162900,105366802,1109,1109,1109,1109,0
20240604,162800,105366802,1109,1109,1109,1109,0
20240604,162700,105366802,1109,1109,1109,1109,0
20240604,162600,105366802,1109,1109,1109,1109,0
20240604,162500,105366802,1109,1109,1109,1109,0
20240604,162400,105366802,1109,1109,1109,1109,0
20240604,162300,105366802,1109,1109,1109,1109,0
20240604,162200,105366802,1109,1109,1109,1109,0
20240604,162100,105366802,1109,1109,1109,1109,0
20240604,162000,105366802,1109,1109,1109,1109,0
20240604,161900,105366802,1109,1109,1109,1109,0
20240604,161800,105366802,1109,1109,1109,1109,0
20240604,161700,105366802,1109,1109,1109,1109,0
20240604,161600,105366802,1109,1109,1109,1109,0
20240604,161500,105366802,1109,1109,1109,1109,0
20240604,161400,105366802,1109,1109,1109,1109,0
20240604,161300,105366802,1109,1109,1109,1109,0
20240604,161200,105366802,1109,1109,1109,1109,0
20240604,161100,105366802,1109,1109,1109,1109,0
20240604,161000,105366802,1109,1109,1109,1109,0
20240604,160900,105366802,1109,1109,1109,1109,0
20240604,160800,105366802,1109,1109,1109,1109,0
20240604,160700,105366802,1109,1109,1109,1109,0
20240604,160600,105366802,1109,1109,1109,1109,7244
20240604,160500,105366802,1109,1109,1109,1109,0
20240604,160400,105366802,1109,1109,1109,1109,0
20240604,160300,105366802,1109,1109,1109,1109,0
20240604,160200,105366802,1109,1109,1109,1109,0
20240604,160100,105366802,1109,1109,1109,1109,0
20240604,160000,105366802,1109,1109,1109,1109,0
20240604,155900,105366802,1109,1109,1109,1109,0
20240604,155800,105366802,1109,1109,1109,1109,0
20240604,155700,105366802,1109,1109,1109,1109,0
20240604,155600,105366802,1109,1109,1109,1109,0
20240604,155500,105366802,1109,1109,1109,1109,0
20240604,155400,105366802,1109,1109,1109,1109,0
20240604,155300,105366802,1109,1109,1109,1109,0
20240604,155200,105366802,1109,1109,1109,1109,0
20240604,155100,105366802,1109,1109,1109,1109,0
20240604,155000,105366802,1109,1109,1109,1109,0
20240604,154900,105366802,1109,1109,1109,1109,0
20240604,154800,105366802,1109,1109,1109,1109,0
20240604,154700,105366802,1109,1109,1109,1109,0
20240604,154600,105366802,1109,1109,1109,1109,0
20240604,154500,105366802,1109,1109,1109,1109,0
20240604,154400,105366802,1109,1109,1109,1109,0
20240604,154300,105366802,1109,1109,1109,1109,0
20240604,154200,105366802,1109,1109,1109,1109,0
20240604,154100,105366802,1109,1109,1109,1109,0
20240604,154000,105366802,1109,1109,1109,1109,0
20240604,153900,105366802,1109,1109,1109,1109,0
20240604,153800,105366802,1109,1109,1109,1109,0
20240604,153700,105366802,1109,1109,1109,1109,0
20240604,153600,105366802,1109,1109,1109,1109,7244
20240604,153500,105366802,1109,1109,1109,1109,0
20240604,153400,105366802,1109,1109,1109,1109,0
20240604,153300,105366802,1109,1109,1109,1109,0
20240604,153200,105366802,1109,1109,1109,1109,0
20240604,153100,105366802,1109,1109,1109,1109,0
20240604,153000,105366802,1109,1109,1109,1109,7244
20240604,152900,97333206,1109,1109,1109,1109,0
20240604,152800,97333206,1109,1109,1109,1109,0
20240604,152700,97333206,1109,1109,1109,1109,0
20240604,152600,97333206,1109,1109,1109,1109,0
20240604,152500,97333206,1109,1109,1109,1109,0
20240604,152400,97333206,1109,1109,1109,1109,0
20240604,152300,97333206,1109,1109,1109,1109,0
20240604,152200,97333206,1109,1109,1109,1109,0
20240604,152100,97333206,1109,1109,1109,1109,0
20240604,152000,97333206,1109,1109,1109,1109,0
20240604,151900,97333206,1109,1111,1111,1109,1085
20240604,151800,96128923,1113,1113,1113,1113,0
20240604,151700,96128923,1113,1113,1113,1113,0
20240604,151600,96128923,1113,1113,1113,1113,1
20240604,151500,96127810,1111,1111,1111,1111,100
20240604,151400,96016710,1113,1113,1113,1113,0
20240604,151300,96016710,1113,1113,1113,1113,118
20240604,151200,95885376,1113,1112,1113,1111,908
20240604,151100,94875927,1112,1112,1112,1112,108
20240604,151000,94755831,1111,1111,1111,1111,155
20240604,150900,94583626,1117,1117,1117,1117,0
20240604,150800,94583626,1117,1117,1117,1117,0
20240604,150700,94583626,1117,1117,1117,1117,1
20240604,150600,94582509,1112,1112,1112,1112,50
20240604,150500,94526909,1119,1119,1119,1119,0
20240604,150400,94526909,1119,1119,1119,1119,0
20240604,150300,94526909,1119,1119,1119,1119,0
20240604,150200,94526909,1119,1111,1119,1111,940
20240604,150100,93482249,1119,1119,1119,1119,0
20240604,150000,93482249,1119,1119,1119,1119,0
20240604,145900,93482249,1119,1119,1119,1119,0
20240604,145800,93482249,1119,1113,1119,1111,20002
20240604,145700,71258258,1120,1120,1120,1120,0
20240604,145600,71258258,1120,1120,1120,1120,0
20240604,145500,71258258,1120,1120,1120,1120,0
20240604,145400,71258258,1120,1120,1120,1120,0
20240604,145300,71258258,1120,1120,1120,1120,0
20240604,145200,71258258,1120,1120,1120,1120,0
20240604,145100,71258258,1120,1120,1120,1120,0
20240604,145000,71258258,1120,1120,1120,1120,0
20240604,144900,71258258,1120,1120,1120,1120,0
20240604,144800,71258258,1120,1120,1120,1120,0
20240604,144700,71258258,1120,1120,1120,1120,0
20240604,144600,71258258,1120,1120,1120,1120,0
20240604,144500,71258258,1120,1120,1120,1120,0
20240604,144400,71258258,1120,1120,1120,1120,0
20240604,144300,71258258,1120,1120,1120,1120,0
20240604,144200,71258258,1120,1120,1120,1120,0
20240604,144100,71258258,1120,1120,1120,1120,0
20240604,144000,71258258,1120,1120,1120,1120,1
20240604,143900,71257138,1120,1120,1120,1120,1
20240604,143800,71256018,1114,1114,1114,1114,1643
20240604,143700,69425716,1120,1120,1120,1120,0
20240604,143600,69425716,1120,1120,1120,1120,0
20240604,143500,69425716,1120,1120,1120,1120,0
20240604,143400,69425716,1120,1120,1120,1120,0
20240604,143300,69425716,1120,1120,1120,1120,46
20240604,143200,69374196,1122,1122,1122,1122,0
20240604,143100,69374196,1122,1122,1122,1122,0
20240604,143000,69374196,1122,1122,1122,1122,0
20240604,142900,69374196,1122,1122,1122,1122,0
20240604,142800,69374196,1122,1122,1122,1122,0
20240604,142700,69374196,1122,1122,1122,1122,0
20240604,142600,69374196,1122,1122,1122,1122,0
20240604,142500,69374196,1122,1122,1122,1122,0
20240604,142400,69374196,1122,1122,1122,1122,0
20240604,142300,69374196,1122,1122,1122,1122,0
20240604,142200,69374196,1122,1122,1122,1122,0
20240604,142100,69374196,1122,1122,1122,1122,0
20240604,142000,69374196,1122,1122,1122,1122,0
20240604,141900,69374196,1122,1122,1122,1122,0
20240604,141800,69374196,1122,1122,1122,1122,0
20240604,141700,69374196,1122,1122,1122,1122,0
20240604,141600,69374196,1122,1122,1122,1122,0
20240604,141500,69374196,1122,1122,1122,1122,0
20240604,141400,69374196,1122,1122,1122,1122,0
20240604,141300,69374196,1122,1122,1122,1122,0
20240604,141200,69374196,1122,1122,1122,1122,0
20240604,141100,69374196,1122,1122,1122,1122,0
20240604,141000,69374196,1122,1122,1122,1122,0
20240604,140900,69374196,1122,1122,1122,1122,10
20240604,140800,69362976,1122,1122,1122,1122,0
20240604,140700,69362976,1122,1122,1122,1122,0
20240604,140600,69362976,1122,1122,1122,1122,0
20240604,140500,69362976,1122,1122,1122,1122,0
20240604,140400,69362976,1122,1122,1122,1122,0
20240604,140300,69362976,1122,1122,1122,1122,0
20240604,140200,69362976,1122,1122,1122,1122,0
20240604,140100,69362976,1122,1122,1122,1122,0
20240604,140000,69362976,1122,1122,1122,1122,0
20240604,135900,69362976,1122,1122,1122,1122,0
20240604,135800,69362976,1122,1122,1122,1122,0
20240604,135700,69362976,1122,1122,1122,1122,0
20240604,135600,69362976,1122,1122,1122,1122,0
20240604,135500,69362976,1122,1122,1122,1122,100
20240604,135400,69250776,1124,1124,1124,1124,0
20240604,135300,69250776,1124,1124,1124,1124,0
20240604,135200,69250776,1124,1124,1124,1124,0
20240604,135100,69250776,1124,1124,1124,1124,0
20240604,135000,69250776,1124,1124,1124,1124,0
20240604,134900,69250776,1124,1124,1124,1124,0
20240604,134800,69250776,1124,1124,1124,1124,0
20240604,134700,69250776,1124,1124,1124,1124,0
20240604,134600,69250776,1124,1124,1124,1124,0
20240604,134500,69250776,1124,1124,1124,1124,0
20240604,134400,69250776,1124,1124,1124,1124,0
20240604,134300,69250776,1124,1124,1124,1124,0
20240604,134200,69250776,1124,1124,1124,1124,0
20240604,134100,69250776,1124,1124,1124,1124,0
20240604,134000,69250776,1124,1124,1124,1124,0
20240604,133900,69250776,1124,1124,1124,1124,0
20240604,133800,69250776,1124,1124,1124,1124,0
20240604,133700,69250776,1124,1124,1124,1124,0
20240604,133600,69250776,1124,1124,1124,1124,2
20240604,133500,69248528,1124,1124,1124,1124,0
20240604,133400,69248528,1124,1124,1124,1124,0
20240604,133300,69248528,1124,1124,1124,1124,0
20240604,133200,69248528,1124,1124,1124,1124,0
20240604,133100,69248528,1124,1124,1124,1124,0
20240604,133000,69248528,1124,1124,1124,1124,0
20240604,132900,69248528,1124,1124,1124,1124,0
20240604,132800,69248528,1124,1124,1124,1124,30
20240604,132700,69214808,1124,1124,1124,1124,0
20240604,132600,69214808,1124,1124,1124,1124,0
20240604,132500,69214808,1124,1124,1124,1124,0
20240604,132400,69214808,1124,1124,1124,1124,0
20240604,132300,69214808,1124,1124,1124,1124,0
20240604,132200,69214808,1124,1124,1124,1124,0
20240604,132100,69214808,1124,1124,1124,1124,0
20240604,132000,69214808,1124,1124,1124,1124,0
20240604,131900,69214808,1124,1124,1124,1124,0
20240604,131800,69214808,1124,1124,1124,1124,7
20240604,131700,69206940,1124,1124,1124,1124,1
20240604,131600,69205816,1122,1122,1122,1122,0
20240604,131500,69205816,1122,1122,1122,1122,611
20240604,131400,68520274,1121,1121,1121,1121,12
20240604,131300,68506822,1121,1121,1121,1121,0
20240604,131200,68506822,1121,1121,1121,1121,0
20240604,131100,68506822,1121,1121,1121,1121,0
20240604,131000,68506822,1121,1121,1121,1121,0
20240604,130900,68506822,1121,1121,1121,1121,0
20240604,130800,68506822,1121,1121,1121,1121,0
20240604,130700,68506822,1121,1121,1121,1121,0
20240604,130600,68506822,1121,1121,1121,1121,1
20240604,130500,68505701,1122,1122,1122,1122,0
20240604,130400,68505701,1122,1122,1122,1122,0
20240604,130300,68505701,1122,1122,1122,1122,0
20240604,130200,68505701,1122,1122,1122,1122,0
20240604,130100,68505701,1122,1122,1122,1122,0
20240604,130000,68505701,1122,1121,1122,1121,121
20240604,125900,68369969,1116,1116,1116,1116,408
20240604,125800,67914641,1116,1116,1116,1116,0
20240604,125700,67914641,1116,1116,1116,1116,2
20240604,125600,67912409,1116,1116,1116,1116,0
20240604,125500,67912409,1116,1116,1116,1116,0
20240604,125400,67912409,1116,1116,1116,1116,0
20240604,125300,67912409,1116,1116,1116,1116,0
20240604,125200,67912409,1116,1116,1116,1116,0
20240604,125100,67912409,1116,1116,1116,1116,0
20240604,125000,67912409,1116,1116,1116,1116,0
20240604,124900,67912409,1116,1116,1116,1116,1
20240604,124800,67911293,1110,1110,1110,1110,0
20240604,124700,67911293,1110,1110,1110,1110,0
20240604,124600,67911293,1110,1110,1110,1110,0
20240604,124500,67911293,1110,1110,1110,1110,0
20240604,124400,67911293,1110,1110,1110,1110,0
20240604,124300,67911293,1110,1110,1110,1110,0
20240604,124200,67911293,1110,1110,1110,1110,0
20240604,124100,67911293,1110,1110,1110,1110,558
20240604,124000,67291913,1116,1116,1116,1116,0
20240604,123900,67291913,1116,1116,1116,1116,0
20240604,123800,67291913,1116,1116,1116,1116,0
20240604,123700,67291913,1116,1116,1116,1116,1
20240604,123600,67290797,1111,1111,1111,1111,10
20240604,123500,67279687,1116,1116,1116,1116,0
20240604,123400,67279687,1116,1116,1116,1116,0
20240604,123300,67279687,1116,1116,1116,1116,0
20240604,123200,67279687,1116,1116,1116,1116,1
20240604,123100,67278571,1110,1110,1110,1110,0
20240604,123000,67278571,1110,1110,1110,1110,0
20240604,122900,67278571,1110,1110,1110,1110,0
20240604,122800,67278571,1110,1110,1110,1110,90
20240604,122700,67178671,1110,1113,1113,1110,100
20240604,122600,67067641,1116,1116,1116,1116,0
20240604,122500,67067641,1116,1116,1116,1116,0
20240604,122400,67067641,1116,1116,1116,1116,0
20240604,122300,67067641,1116,1116,1116,1116,0
20240604,122200,67067641,1116,1116,1116,1116,0
20240604,122100,67067641,1116,1116,1116,1116,0
20240604,122000,67067641,1116,1116,1116,1116,0
20240604,121900,67067641,1116,1116,1116,1116,0
20240604,121800,67067641,1116,1116,1116,1116,0
20240604,121700,67067641,1116,1116,1116,1116,0
20240604,121600,67067641,1116,1116,1116,1116,0
20240604,121500,67067641,1116,1116,1116,1116,0
20240604,121400,67067641,1116,1116,1116,1116,0
20240604,121300,67067641,1116,1116,1116,1116,0
20240604,121200,67067641,1116,1116,1116,1116,0
20240604,121100,67067641,1116,1116,1116,1116,0
20240604,121000,67067641,1116,1116,1116,1116,0
20240604,120900,67067641,1116,1116,1116,1116,0
20240604,120800,67067641,1116,1116,1116,1116,0
20240604,120700,67067641,1116,1116,1116,1116,0
20240604,120600,67067641,1116,1116,1116,1116,0
20240604,120500,67067641,1116,1116,1116,1116,135
20240604,120400,66916981,1116,1116,1116,1116,0
20240604,120300,66916981,1116,1116,1116,1116,0
20240604,120200,66916981,1116,1116,1116,1116,0
20240604,120100,66916981,1116,1116,1116,1116,0
20240604,120000,66916981,1116,1116,1116,1116,0
20240604,115900,66916981,1116,1116,1116,1116,0
20240604,115800,66916981,1116,1116,1116,1116,0
20240604,115700,66916981,1116,1116,1116,1116,0
20240604,115600,66916981,1116,1116,1116,1116,0
20240604,115500,66916981,1116,1116,1116,1116,1
20240604,115400,66915865,1110,1110,1110,1110,0
20240604,115300,66915865,1110,1110,1110,1110,0
20240604,115200,66915865,1110,1110,1110,1110,0
20240604,115100,66915865,1110,1110,1110,1110,0
20240604,115000,66915865,1110,1110,1110,1110,855
20240604,114900,65966815,1116,1116,1116,1116,1
20240604,114800,65965699,1110,1110,1110,1110,0
20240604,114700,65965699,1110,1110,1110,1110,0
20240604,114600,65965699,1110,1110,1110,1110,0
20240604,114500,65965699,1110,1110,1110,1110,0
20240604,114400,65965699,1110,1110,1110,1110,0
20240604,114300,65965699,1110,1110,1110,1110,0
20240604,114200,65965699,1110,1110,1110,1110,0
20240604,114100,65965699,1110,1110,1110,1110,0
20240604,114000,65965699,1110,1110,1110,1110,0
20240604,113900,65965699,1110,1110,1110,1110,0
20240604,113800,65965699,1110,1110,1110,1110,0
20240604,113700,65965699,1110,1110,1110,1110,53
20240604,113600,65906869,1111,1111,1111,1111,613
20240604,113500,65225826,1110,1110,1110,1110,0
20240604,113400,65225826,1110,1110,1110,1110,0
20240604,113300,65225826,1110,1110,1110,1110,0
20240604,113200,65225826,1110,1110,1110,1110,0
20240604,113100,65225826,1110,1110,1110,1110,0
20240604,113000,65225826,1110,1110,1110,1110,0
20240604,112900,65225826,1110,1117,1117,1110,1000
20240604,112800,64114581,1121,1121,1121,1121,0
20240604,112700,64114581,1121,1121,1121,1121,0
20240604,112600,64114581,1121,1121,1121,1121,0
20240604,112500,64114581,1121,1121,1121,1121,0
20240604,112400,64114581,1121,1121,1121,1121,0
20240604,112300,64114581,1121,1121,1121,1121,0
20240604,112200,64114581,1121,1121,1121,1121,0
20240604,112100,64114581,1121,1121,1121,1121,0
20240604,112000,64114581,1121,1121,1121,1121,0
20240604,111900,64114581,1121,1121,1121,1121,0
20240604,111800,64114581,1121,1121,1121,1121,0
20240604,111700,64114581,1121,1121,1121,1121,0
20240604,111600,64114581,1121,1121,1121,1121,0
20240604,111500,64114581,1121,1121,1121,1121,0
20240604,111400,64114581,1121,1121,1121,1121,0
20240604,111300,64114581,1121,1121,1121,1121,0
20240604,111200,64114581,1121,1121,1121,1121,0
20240604,111100,64114581,1121,1121,1121,1121,0
20240604,111000,64114581,1121,1121,1121,1121,0
20240604,110900,64114581,1121,1121,1121,1121,0
20240604,110800,64114581,1121,1121,1121,1121,0
20240604,110700,64114581,1121,1121,1121,1121,0
20240604,110600,64114581,1121,1121,1121,1121,0
20240604,110500,64114581,1121,1121,1121,1121,500
20240604,110400,63554081,1121,1121,1121,1121,0
20240604,110300,63554081,1121,1121,1121,1121,1
20240604,110200,63552960,1109,1116,1116,1109,18532
20240604,110100,42979634,1124,1124,1124,1124,0
20240604,110000,42979634,1124,1124,1124,1124,3671
20240604,105900,38853430,1124,1124,1124,1124,0
20240604,105800,38853430,1124,1124,1124,1124,0
20240604,105700,38853430,1124,1124,1124,1124,0
20240604,105600,38853430,1124,1124,1124,1124,0
20240604,105500,38853430,1124,1124,1124,1124,0
20240604,105400,38853430,1124,1124,1124,1124,0
20240604,105300,38853430,1124,1124,1124,1124,0
20240604,105200,38853430,1124,1124,1124,1124,0
20240604,105100,38853430,1124,1124,1124,1124,0
20240604,105000,38853430,1124,1124,1124,1124,0
20240604,104900,38853430,1124,1124,1124,1124,100
20240604,104800,38741030,1124,1124,1124,1124,0
20240604,104700,38741030,1124,1124,1124,1124,0
20240604,104600,38741030,1124,1124,1124,1124,538
20240604,104500,38136318,1124,1124,1124,1124,0
20240604,104400,38136318,1124,1124,1124,1124,0
20240604,104300,38136318,1124,1124,1124,1124,461
20240604,104200,37618154,1124,1124,1124,1124,746
20240604,104100,36779650,1124,1124,1124,1124,0
20240604,104000,36779650,1124,1124,1124,1124,7
20240604,103900,36771782,1098,1098,1098,1098,0
20240604,103800,36771782,1098,1118,1118,1098,2000
20240604,103700,34563601,1119,1119,1119,1119,0
20240604,103600,34563601,1119,1119,1119,1119,0
20240604,103500,34563601,1119,1119,1119,1119,0
20240604,103400,34563601,1119,1119,1119,1119,500
20240604,103300,34004101,1125,1125,1125,1125,0
20240604,103200,34004101,1125,1125,1125,1125,0
20240604,103100,34004101,1125,1125,1125,1125,0
20240604,103000,34004101,1125,1125,1125,1125,0
20240604,102900,34004101,1125,1125,1125,1125,0
20240604,102800,34004101,1125,1125,1125,1125,0
20240604,102700,34004101,1125,1125,1125,1125,0
20240604,102600,34004101,1125,1125,1125,1125,0
20240604,102500,34004101,1125,1125,1125,1125,0
20240604,102400,34004101,1125,1125,1125,1125,1
20240604,102300,34002976,1118,1118,1118,1118,0
20240604,102200,34002976,1118,1125,1125,1118,21
20240604,102100,33979358,1129,1129,1129,1129,0
20240604,102000,33979358,1129,1120,1129,1120,300
20240604,101900,33642796,1120,1120,1120,1120,1
20240604,101800,33641676,1115,1115,1115,1115,0
20240604,101700,33641676,1115,1115,1115,1115,0
20240604,101600,33641676,1115,1115,1115,1115,0
20240604,101500,33641676,1115,1115,1116,1115,1140
20240604,101400,32369735,1114,1114,1114,1114,220
20240604,101300,32124655,1114,1114,1114,1114,0
20240604,101200,32124655,1114,1114,1114,1114,1
20240604,101100,32123541,1108,1108,1108,1108,0
20240604,101000,32123541,1108,1108,1108,1108,0
20240604,100900,32123541,1108,1108,1108,1108,0
20240604,100800,32123541,1108,1108,1108,1108,0
20240604,100700,32123541,1108,1108,1108,1108,0
20240604,100600,32123541,1108,1108,1108,1108,0
20240604,100500,32123541,1108,1110,1110,1108,168
20240604,100400,31937257,1114,1114,1114,1114,0
20240604,100300,31937257,1114,1114,1114,1114,0
20240604,100200,31937257,1114,1114,1114,1114,1
20240604,100100,31936143,1114,1114,1114,1114,0
20240604,100000,31936143,1114,1106,1114,1106,4162
20240604,095900,27302122,1106,1106,1106,1106,0
20240604,095800,27302122,1106,1106,1106,1106,1000
20240604,095700,26196122,1114,1114,1114,1114,0
20240604,095600,26196122,1114,1114,1114,1114,0
20240604,095500,26196122,1114,1114,1114,1114,0
20240604,095400,26196122,1114,1114,1114,1114,0
20240604,095300,26196122,1114,1114,1114,1114,0
20240604,095200,26196122,1114,1114,1114,1114,0
20240604,095100,26196122,1114,1114,1114,1114,10
20240604,095000,26184982,1114,1114,1114,1114,0
20240604,094900,26184982,1114,1114,1114,1114,200
20240604,094800,25962182,1114,1114,1114,1114,102
20240604,094700,25848554,1114,1114,1114,1114,1
20240604,094600,25847440,1114,1114,1114,1114,0
20240604,094500,25847440,1114,1114,1114,1114,0
20240604,094400,25847440,1114,1114,1114,1114,0
20240604,094300,25847440,1114,1114,1114,1114,0
20240604,094200,25847440,1114,1114,1114,1114,1
20240604,094100,25846326,1105,1105,1105,1105,20
20240604,094000,25824226,1102,1102,1102,1102,0
20240604,093900,25824226,1102,1102,1102,1102,0
20240604,093800,25824226,1102,1102,1102,1102,0
20240604,093700,25824226,1102,1102,1102,1102,0
20240604,093600,25824226,1102,1102,1102,1102,135
20240604,093500,25675456,1101,1101,1101,1101,0
20240604,093400,25675456,1101,1101,1101,1101,0
20240604,093300,25675456,1101,1101,1101,1101,0
20240604,093200,25675456,1101,1101,1101,1101,0
20240604,093100,25675456,1101,1101,1101,1101,0
20240604,093000,25675456,1101,1101,1101,1101,0
20240604,092900,25675456,1101,1101,1101,1101,0
20240604,092800,25675456,1101,1101,1101,1101,0
20240604,092700,25675456,1101,1102,1102,1101,1245
20240604,092600,24304420,1101,1101,1101,1101,0
20240604,092500,24304420,1101,1104,1104,1101,265
20240604,092400,24012613,1104,1104,1104,1104,900
20240604,092300,23019013,1104,1104,1104,1104,0
20240604,092200,23019013,1104,1104,1104,1104,600
20240604,092100,22356613,1104,1104,1104,1104,0
20240604,092000,22356613,1104,1104,1104,1104,0
20240604,091900,22356613,1104,1104,1104,1104,0
20240604,091800,22356613,1104,1104,1104,1104,0
20240604,091700,22356613,1104,1104,1104,1104,0
20240604,091600,22356613,1104,1104,1104,1104,1
20240604,091500,22355509,1107,1110,1110,1107,416
20240604,091400,21894910,1116,1116,1116,1116,10
20240604,091300,21883750,1116,1116,1116,1116,90
20240604,091200,21783310,1110,1110,1110,1110,0
20240604,091100,21783310,1110,1113,1116,1110,1270
20240604,091000,20372260,1107,1107,1107,1107,55
20240604,090900,20311375,1107,1107,1107,1107,200
20240604,090800,20089975,1112,1112,1112,1112,120
20240604,090700,19956535,1114,1106,1114,1075,3245
20240604,090600,16401231,1117,1117,1117,1117,0
20240604,090500,16401231,1117,1117,1117,1117,30
20240604,090400,16367721,1117,1104,1117,1104,5754
20240604,090300,10012340,1070,1070,1070,1070,0
20240604,090200,10012340,1070,1070,1070,1070,0
20240604,090100,10012340,1070,1121,1121,1070,7025
20240604,090000,2329914,1130,1138,1138,1130,2053