KissMeData/006050/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,184400,87467545,1173,1173,1173,1173,1544
20240405,184300,87467545,1173,1173,1173,1173,0
20240405,184200,87467545,1173,1173,1173,1173,0
20240405,184100,87467545,1173,1173,1173,1173,0
20240405,184000,87467545,1173,1173,1173,1173,0
20240405,183900,87467545,1173,1173,1173,1173,0
20240405,183800,87467545,1173,1173,1173,1173,0
20240405,183700,87467545,1173,1173,1173,1173,0
20240405,183600,87467545,1173,1173,1173,1173,0
20240405,183500,87467545,1173,1173,1173,1173,0
20240405,183400,87467545,1173,1173,1173,1173,0
20240405,183300,87467545,1173,1173,1173,1173,0
20240405,183200,87467545,1173,1173,1173,1173,0
20240405,183100,87467545,1173,1173,1173,1173,0
20240405,183000,87467545,1173,1173,1173,1173,0
20240405,182900,87467545,1173,1173,1173,1173,0
20240405,182800,87467545,1173,1173,1173,1173,0
20240405,182700,87467545,1173,1173,1173,1173,0
20240405,182600,87467545,1173,1173,1173,1173,0
20240405,182500,87467545,1173,1173,1173,1173,0
20240405,182400,87467545,1173,1173,1173,1173,0
20240405,182300,87467545,1173,1173,1173,1173,0
20240405,182200,87467545,1173,1173,1173,1173,0
20240405,182100,87467545,1173,1173,1173,1173,0
20240405,182000,87467545,1173,1173,1173,1173,0
20240405,181900,87467545,1173,1173,1173,1173,0
20240405,181800,87467545,1173,1173,1173,1173,0
20240405,181700,87467545,1173,1173,1173,1173,0
20240405,181600,87467545,1173,1173,1173,1173,0
20240405,181500,87467545,1173,1173,1173,1173,0
20240405,181400,87467545,1173,1173,1173,1173,1544
20240405,181300,87467545,1173,1173,1173,1173,0
20240405,181200,87467545,1173,1173,1173,1173,0
20240405,181100,87467545,1173,1173,1173,1173,0
20240405,181000,87467545,1173,1173,1173,1173,0
20240405,180900,87467545,1173,1173,1173,1173,0
20240405,180800,87467545,1173,1173,1173,1173,0
20240405,180700,87467545,1173,1173,1173,1173,0
20240405,180600,87467545,1173,1173,1173,1173,0
20240405,180500,87467545,1173,1173,1173,1173,0
20240405,180400,87467545,1173,1173,1173,1173,0
20240405,180300,87467545,1173,1173,1173,1173,0
20240405,180200,87467545,1173,1173,1173,1173,0
20240405,180100,87467545,1173,1173,1173,1173,0
20240405,180000,87467545,1173,1173,1173,1173,0
20240405,175900,87467545,1173,1173,1173,1173,0
20240405,175800,87467545,1173,1173,1173,1173,0
20240405,175700,87467545,1173,1173,1173,1173,0
20240405,175600,87467545,1173,1173,1173,1173,0
20240405,175500,87467545,1173,1173,1173,1173,0
20240405,175400,87467545,1173,1173,1173,1173,0
20240405,175300,87467545,1173,1173,1173,1173,0
20240405,175200,87467545,1173,1173,1173,1173,0
20240405,175100,87467545,1173,1173,1173,1173,0
20240405,175000,87467545,1173,1173,1173,1173,0
20240405,174900,87467545,1173,1173,1173,1173,0
20240405,174800,87467545,1173,1173,1173,1173,0
20240405,174700,87467545,1173,1173,1173,1173,0
20240405,174600,87467545,1173,1173,1173,1173,0
20240405,174500,87467545,1173,1173,1173,1173,0
20240405,174400,87467545,1173,1173,1173,1173,1544
20240405,174300,87467545,1173,1173,1173,1173,0
20240405,174200,87467545,1173,1173,1173,1173,0
20240405,174100,87467545,1173,1173,1173,1173,0
20240405,174000,87467545,1173,1173,1173,1173,0
20240405,173900,87467545,1173,1173,1173,1173,0
20240405,173800,87467545,1173,1173,1173,1173,0
20240405,173700,87467545,1173,1173,1173,1173,0
20240405,173600,87467545,1173,1173,1173,1173,0
20240405,173500,87467545,1173,1173,1173,1173,0
20240405,173400,87467545,1173,1173,1173,1173,0
20240405,173300,87467545,1173,1173,1173,1173,0
20240405,173200,87467545,1173,1173,1173,1173,0
20240405,173100,87467545,1173,1173,1173,1173,0
20240405,173000,87467545,1173,1173,1173,1173,0
20240405,172900,87467545,1173,1173,1173,1173,0
20240405,172800,87467545,1173,1173,1173,1173,0
20240405,172700,87467545,1173,1173,1173,1173,0
20240405,172600,87467545,1173,1173,1173,1173,0
20240405,172500,87467545,1173,1173,1173,1173,0
20240405,172400,87467545,1173,1173,1173,1173,0
20240405,172300,87467545,1173,1173,1173,1173,0
20240405,172200,87467545,1173,1173,1173,1173,0
20240405,172100,87467545,1173,1173,1173,1173,0
20240405,172000,87467545,1173,1173,1173,1173,0
20240405,171900,87467545,1173,1173,1173,1173,0
20240405,171800,87467545,1173,1173,1173,1173,0
20240405,171700,87467545,1173,1173,1173,1173,0
20240405,171600,87467545,1173,1173,1173,1173,0
20240405,171500,87467545,1173,1173,1173,1173,0
20240405,171400,87467545,1173,1173,1173,1173,1544
20240405,171300,87467545,1173,1173,1173,1173,0
20240405,171200,87467545,1173,1173,1173,1173,0
20240405,171100,87467545,1173,1173,1173,1173,0
20240405,171000,87467545,1173,1173,1173,1173,0
20240405,170900,87467545,1173,1173,1173,1173,0
20240405,170800,87467545,1173,1173,1173,1173,0
20240405,170700,87467545,1173,1173,1173,1173,0
20240405,170600,87467545,1173,1173,1173,1173,0
20240405,170500,87467545,1173,1173,1173,1173,0
20240405,170400,87467545,1173,1173,1173,1173,0
20240405,170300,87467545,1173,1173,1173,1173,0
20240405,170200,87467545,1173,1173,1173,1173,0
20240405,170100,87467545,1173,1173,1173,1173,0
20240405,170000,87467545,1173,1173,1173,1173,0
20240405,165900,87467545,1173,1173,1173,1173,0
20240405,165800,87467545,1173,1173,1173,1173,0
20240405,165700,87467545,1173,1173,1173,1173,0
20240405,165600,87467545,1173,1173,1173,1173,0
20240405,165500,87467545,1173,1173,1173,1173,0
20240405,165400,87467545,1173,1173,1173,1173,0
20240405,165300,87467545,1173,1173,1173,1173,0
20240405,165200,87467545,1173,1173,1173,1173,0
20240405,165100,87467545,1173,1173,1173,1173,0
20240405,165000,87467545,1173,1173,1173,1173,0
20240405,164900,87467545,1173,1173,1173,1173,0
20240405,164800,87467545,1173,1173,1173,1173,0
20240405,164700,87467545,1173,1173,1173,1173,0
20240405,164600,87467545,1173,1173,1173,1173,0
20240405,164500,87467545,1173,1173,1173,1173,0
20240405,164400,87467545,1173,1173,1173,1173,1544
20240405,164300,87467545,1173,1173,1173,1173,0
20240405,164200,87467545,1173,1173,1173,1173,0
20240405,164100,87467545,1173,1173,1173,1173,0
20240405,164000,87467545,1173,1173,1173,1173,0
20240405,163900,87467545,1173,1173,1173,1173,0
20240405,163800,87467545,1173,1173,1173,1173,0
20240405,163700,87467545,1173,1173,1173,1173,0
20240405,163600,87467545,1173,1173,1173,1173,0
20240405,163500,87467545,1173,1173,1173,1173,0
20240405,163400,87467545,1173,1173,1173,1173,0
20240405,163300,87467545,1173,1173,1173,1173,0
20240405,163200,87467545,1173,1173,1173,1173,0
20240405,163100,87467545,1173,1173,1173,1173,0
20240405,163000,87467545,1173,1173,1173,1173,0
20240405,162900,87467545,1173,1173,1173,1173,0
20240405,162800,87467545,1173,1173,1173,1173,0
20240405,162700,87467545,1173,1173,1173,1173,0
20240405,162600,87467545,1173,1173,1173,1173,0
20240405,162500,87467545,1173,1173,1173,1173,0
20240405,162400,87467545,1173,1173,1173,1173,0
20240405,162300,87467545,1173,1173,1173,1173,0
20240405,162200,87467545,1173,1173,1173,1173,0
20240405,162100,87467545,1173,1173,1173,1173,0
20240405,162000,87467545,1173,1173,1173,1173,0
20240405,161900,87467545,1173,1173,1173,1173,0
20240405,161800,87467545,1173,1173,1173,1173,0
20240405,161700,87467545,1173,1173,1173,1173,0
20240405,161600,87467545,1173,1173,1173,1173,0
20240405,161500,87467545,1173,1173,1173,1173,0
20240405,161400,87467545,1173,1173,1173,1173,1544
20240405,161300,87467545,1173,1173,1173,1173,0
20240405,161200,87467545,1173,1173,1173,1173,0
20240405,161100,87467545,1173,1173,1173,1173,0
20240405,161000,87467545,1173,1173,1173,1173,0
20240405,160900,87467545,1173,1173,1173,1173,0
20240405,160800,87467545,1173,1173,1173,1173,0
20240405,160700,87467545,1173,1173,1173,1173,0
20240405,160600,87467545,1173,1173,1173,1173,0
20240405,160500,87467545,1173,1173,1173,1173,0
20240405,160400,87467545,1173,1173,1173,1173,0
20240405,160300,87467545,1173,1173,1173,1173,0
20240405,160200,87467545,1173,1173,1173,1173,0
20240405,160100,87467545,1173,1173,1173,1173,0
20240405,160000,87467545,1173,1173,1173,1173,0
20240405,155900,87467545,1173,1173,1173,1173,0
20240405,155800,87467545,1173,1173,1173,1173,0
20240405,155700,87467545,1173,1173,1173,1173,0
20240405,155600,87467545,1173,1173,1173,1173,0
20240405,155500,87467545,1173,1173,1173,1173,0
20240405,155400,87467545,1173,1173,1173,1173,0
20240405,155300,87467545,1173,1173,1173,1173,0
20240405,155200,87467545,1173,1173,1173,1173,0
20240405,155100,87467545,1173,1173,1173,1173,0
20240405,155000,87467545,1173,1173,1173,1173,0
20240405,154900,87467545,1173,1173,1173,1173,0
20240405,154800,87467545,1173,1173,1173,1173,0
20240405,154700,87467545,1173,1173,1173,1173,0
20240405,154600,87467545,1173,1173,1173,1173,0
20240405,154500,87467545,1173,1173,1173,1173,0
20240405,154400,87467545,1173,1173,1173,1173,1544
20240405,154300,87467545,1173,1173,1173,1173,0
20240405,154200,87467545,1173,1173,1173,1173,0
20240405,154100,87467545,1173,1173,1173,1173,0
20240405,154000,87467545,1173,1173,1173,1173,0
20240405,153900,87467545,1173,1173,1173,1173,0
20240405,153800,87467545,1173,1173,1173,1173,0
20240405,153700,87467545,1173,1173,1173,1173,0
20240405,153600,87467545,1173,1173,1173,1173,0
20240405,153500,87467545,1173,1173,1173,1173,0
20240405,153400,87467545,1173,1173,1173,1173,0
20240405,153300,87467545,1173,1173,1173,1173,0
20240405,153200,87467545,1173,1173,1173,1173,0
20240405,153100,87467545,1173,1173,1173,1173,0
20240405,153000,87467545,1173,1173,1173,1173,1544
20240405,152900,85656433,1173,1173,1173,1173,0
20240405,152800,85656433,1173,1173,1173,1173,0
20240405,152700,85656433,1173,1173,1173,1173,0
20240405,152600,85656433,1173,1173,1173,1173,0
20240405,152500,85656433,1173,1173,1173,1173,0
20240405,152400,85656433,1173,1173,1173,1173,0
20240405,152300,85656433,1173,1173,1173,1173,0
20240405,152200,85656433,1173,1173,1173,1173,0
20240405,152100,85656433,1173,1173,1173,1173,0
20240405,152000,85656433,1173,1173,1173,1173,0
20240405,151900,85656433,1173,1173,1173,1173,0
20240405,151800,85656433,1173,1173,1173,1173,0
20240405,151700,85656433,1173,1173,1173,1173,1
20240405,151600,85655260,1173,1174,1174,1173,17
20240405,151500,85635317,1174,1174,1174,1174,0
20240405,151400,85635317,1174,1174,1174,1174,141
20240405,151300,85469783,1174,1174,1174,1174,11
20240405,151200,85456869,1174,1174,1174,1174,869
20240405,151100,84436663,1174,1174,1174,1174,0
20240405,151000,84436663,1174,1174,1174,1174,0
20240405,150900,84436663,1174,1174,1174,1174,0
20240405,150800,84436663,1174,1174,1174,1174,1
20240405,150700,84435489,1174,1174,1174,1174,0
20240405,150600,84435489,1174,1174,1174,1174,0
20240405,150500,84435489,1174,1174,1174,1174,0
20240405,150400,84435489,1174,1172,1174,1170,50
20240405,150300,84376959,1174,1174,1174,1174,0
20240405,150200,84376959,1174,1174,1174,1174,0
20240405,150100,84376959,1174,1174,1174,1174,3
20240405,150000,84373437,1174,1174,1174,1174,0
20240405,145900,84373437,1174,1174,1174,1174,2
20240405,145800,84371089,1174,1174,1174,1174,0
20240405,145700,84371089,1174,1174,1174,1174,0
20240405,145600,84371089,1174,1174,1174,1174,0
20240405,145500,84371089,1174,1174,1174,1174,0
20240405,145400,84371089,1174,1174,1174,1174,0
20240405,145300,84371089,1174,1174,1174,1174,0
20240405,145200,84371089,1174,1174,1174,1174,2
20240405,145100,84368741,1174,1174,1174,1174,0
20240405,145000,84368741,1174,1174,1174,1174,0
20240405,144900,84368741,1174,1174,1174,1174,0
20240405,144800,84368741,1174,1174,1174,1174,0
20240405,144700,84368741,1174,1174,1174,1174,3
20240405,144600,84365219,1175,1175,1175,1175,10
20240405,144500,84353469,1175,1175,1175,1175,0
20240405,144400,84353469,1175,1175,1175,1175,0
20240405,144300,84353469,1175,1175,1175,1175,3
20240405,144200,84349944,1175,1172,1175,1172,21
20240405,144100,84325327,1172,1172,1172,1172,1
20240405,144000,84324155,1171,1171,1171,1171,1
20240405,143900,84322984,1172,1172,1172,1172,0
20240405,143800,84322984,1172,1172,1172,1172,0
20240405,143700,84322984,1172,1172,1172,1172,0
20240405,143600,84322984,1172,1172,1172,1172,0
20240405,143500,84322984,1172,1172,1172,1172,0
20240405,143400,84322984,1172,1172,1172,1172,0
20240405,143300,84322984,1172,1172,1172,1172,0
20240405,143200,84322984,1172,1172,1172,1172,0
20240405,143100,84322984,1172,1172,1172,1172,0
20240405,143000,84322984,1172,1172,1172,1172,1
20240405,142900,84321812,1171,1171,1171,1171,0
20240405,142800,84321812,1171,1171,1171,1171,0
20240405,142700,84321812,1171,1171,1171,1171,0
20240405,142600,84321812,1171,1171,1171,1171,1307
20240405,142500,82791315,1171,1171,1171,1171,0
20240405,142400,82791315,1171,1171,1171,1171,22
20240405,142300,82765553,1171,1171,1171,1171,0
20240405,142200,82765553,1171,1171,1171,1171,0
20240405,142100,82765553,1171,1171,1171,1171,15
20240405,142000,82747988,1171,1171,1171,1171,0
20240405,141900,82747988,1171,1171,1171,1171,0
20240405,141800,82747988,1171,1171,1171,1171,20
20240405,141700,82724568,1171,1171,1171,1171,15
20240405,141600,82707003,1171,1171,1171,1171,0
20240405,141500,82707003,1171,1171,1171,1171,1
20240405,141400,82705832,1171,1171,1171,1171,8
20240405,141300,82696464,1171,1171,1171,1171,0
20240405,141200,82696464,1171,1171,1171,1171,0
20240405,141100,82696464,1171,1171,1171,1171,0
20240405,141000,82696464,1171,1171,1171,1171,0
20240405,140900,82696464,1171,1171,1171,1171,0
20240405,140800,82696464,1171,1171,1171,1171,0
20240405,140700,82696464,1171,1171,1171,1171,0
20240405,140600,82696464,1171,1171,1171,1171,0
20240405,140500,82696464,1171,1171,1171,1171,0
20240405,140400,82696464,1171,1171,1171,1171,0
20240405,140300,82696464,1171,1171,1171,1171,100
20240405,140200,82579364,1171,1171,1171,1171,500
20240405,140100,81993864,1171,1171,1171,1171,100
20240405,140000,81876764,1171,1171,1171,1171,0
20240405,135900,81876764,1171,1171,1171,1171,0
20240405,135800,81876764,1171,1171,1171,1171,10
20240405,135700,81865054,1171,1171,1171,1171,0
20240405,135600,81865054,1171,1171,1171,1171,0
20240405,135500,81865054,1171,1171,1171,1171,1
20240405,135400,81863883,1170,1170,1170,1170,0
20240405,135300,81863883,1170,1170,1170,1170,0
20240405,135200,81863883,1170,1170,1170,1170,0
20240405,135100,81863883,1170,1170,1170,1170,50
20240405,135000,81805383,1171,1171,1171,1171,7
20240405,134900,81797186,1171,1171,1171,1171,0
20240405,134800,81797186,1171,1171,1171,1171,0
20240405,134700,81797186,1171,1171,1171,1171,0
20240405,134600,81797186,1171,1171,1171,1171,0
20240405,134500,81797186,1171,1171,1171,1171,0
20240405,134400,81797186,1171,1171,1171,1171,0
20240405,134300,81797186,1171,1171,1171,1171,0
20240405,134200,81797186,1171,1171,1171,1171,0
20240405,134100,81797186,1171,1170,1171,1170,69
20240405,134000,81716455,1171,1171,1171,1171,0
20240405,133900,81716455,1171,1171,1171,1171,0
20240405,133800,81716455,1171,1171,1171,1171,10
20240405,133700,81704745,1171,1171,1171,1171,10
20240405,133600,81693035,1171,1171,1171,1171,0
20240405,133500,81693035,1171,1171,1171,1171,0
20240405,133400,81693035,1171,1171,1171,1171,0
20240405,133300,81693035,1171,1171,1171,1171,0
20240405,133200,81693035,1171,1171,1171,1171,0
20240405,133100,81693035,1171,1171,1171,1171,1
20240405,133000,81691864,1171,1170,1171,1170,201
20240405,132900,81456693,1170,1170,1170,1170,651
20240405,132800,80695023,1170,1170,1170,1170,0
20240405,132700,80695023,1170,1170,1170,1170,0
20240405,132600,80695023,1170,1170,1170,1170,1
20240405,132500,80693853,1170,1170,1170,1170,2
20240405,132400,80691513,1170,1170,1170,1170,0
20240405,132300,80691513,1170,1170,1170,1170,0
20240405,132200,80691513,1170,1170,1170,1170,0
20240405,132100,80691513,1170,1170,1170,1170,0
20240405,132000,80691513,1170,1170,1170,1170,0
20240405,131900,80691513,1170,1170,1170,1170,0
20240405,131800,80691513,1170,1170,1170,1170,1
20240405,131700,80690343,1171,1171,1171,1171,0
20240405,131600,80690343,1171,1171,1171,1171,0
20240405,131500,80690343,1171,1171,1171,1171,0
20240405,131400,80690343,1171,1171,1171,1171,0
20240405,131300,80690343,1171,1171,1171,1171,0
20240405,131200,80690343,1171,1171,1171,1171,0
20240405,131100,80690343,1171,1171,1171,1171,0
20240405,131000,80690343,1171,1171,1171,1171,0
20240405,130900,80690343,1171,1171,1171,1171,0
20240405,130800,80690343,1171,1171,1171,1171,0
20240405,130700,80690343,1171,1171,1171,1171,0
20240405,130600,80690343,1171,1171,1171,1171,1
20240405,130500,80689172,1171,1171,1171,1171,0
20240405,130400,80689172,1171,1171,1171,1171,0
20240405,130300,80689172,1171,1171,1171,1171,1
20240405,130200,80688001,1165,1165,1165,1165,0
20240405,130100,80688001,1165,1168,1168,1165,2662
20240405,130000,77585322,1171,1171,1171,1171,0
20240405,125900,77585322,1171,1171,1171,1171,0
20240405,125800,77585322,1171,1171,1171,1171,0
20240405,125700,77585322,1171,1171,1171,1171,0
20240405,125600,77585322,1171,1171,1171,1171,0
20240405,125500,77585322,1171,1171,1171,1171,1
20240405,125400,77584151,1168,1170,1170,1168,1248
20240405,125300,76124927,1171,1171,1171,1171,5
20240405,125200,76119072,1171,1171,1171,1171,0
20240405,125100,76119072,1171,1171,1171,1171,0
20240405,125000,76119072,1171,1171,1171,1171,0
20240405,124900,76119072,1171,1171,1171,1171,0
20240405,124800,76119072,1171,1171,1171,1171,0
20240405,124700,76119072,1171,1171,1171,1171,0
20240405,124600,76119072,1171,1171,1171,1171,0
20240405,124500,76119072,1171,1171,1171,1171,0
20240405,124400,76119072,1171,1171,1171,1171,0
20240405,124300,76119072,1171,1167,1171,1167,2
20240405,124200,76116734,1171,1171,1171,1171,0
20240405,124100,76116734,1171,1171,1171,1171,0
20240405,124000,76116734,1171,1171,1171,1171,0
20240405,123900,76116734,1171,1171,1171,1171,0
20240405,123800,76116734,1171,1171,1171,1171,0
20240405,123700,76116734,1171,1171,1171,1171,0
20240405,123600,76116734,1171,1171,1171,1171,0
20240405,123500,76116734,1171,1171,1171,1171,0
20240405,123400,76116734,1171,1171,1171,1171,0
20240405,123300,76116734,1171,1171,1171,1171,0
20240405,123200,76116734,1171,1171,1171,1171,510
20240405,123100,75519524,1171,1171,1171,1171,0
20240405,123000,75519524,1171,1171,1171,1171,0
20240405,122900,75519524,1171,1171,1171,1171,0
20240405,122800,75519524,1171,1171,1171,1171,0
20240405,122700,75519524,1171,1171,1171,1171,0
20240405,122600,75519524,1171,1171,1171,1171,0
20240405,122500,75519524,1171,1171,1171,1171,0
20240405,122400,75519524,1171,1171,1171,1171,0
20240405,122300,75519524,1171,1171,1171,1171,0
20240405,122200,75519524,1171,1171,1171,1171,0
20240405,122100,75519524,1171,1171,1171,1171,0
20240405,122000,75519524,1171,1170,1171,1170,120
20240405,121900,75379043,1170,1170,1170,1170,0
20240405,121800,75379043,1170,1170,1170,1170,0
20240405,121700,75379043,1170,1170,1170,1170,0
20240405,121600,75379043,1170,1170,1170,1170,0
20240405,121500,75379043,1170,1170,1170,1170,0
20240405,121400,75379043,1170,1170,1170,1170,0
20240405,121300,75379043,1170,1170,1170,1170,0
20240405,121200,75379043,1170,1170,1170,1170,0
20240405,121100,75379043,1170,1170,1170,1170,0
20240405,121000,75379043,1170,1167,1170,1167,290
20240405,120900,75040154,1167,1167,1167,1167,0
20240405,120800,75040154,1167,1167,1167,1167,1
20240405,120700,75038987,1167,1167,1167,1167,1
20240405,120600,75037820,1160,1166,1166,1160,200
20240405,120500,74805799,1171,1171,1171,1171,0
20240405,120400,74805799,1171,1171,1171,1171,0
20240405,120300,74805799,1171,1171,1171,1171,0
20240405,120200,74805799,1171,1171,1171,1171,0
20240405,120100,74805799,1171,1171,1171,1171,0
20240405,120000,74805799,1171,1171,1171,1171,1
20240405,115900,74804628,1170,1167,1170,1167,329
20240405,115800,74419758,1171,1171,1171,1171,0
20240405,115700,74419758,1171,1171,1171,1171,1
20240405,115600,74418587,1169,1168,1169,1168,2
20240405,115500,74416250,1160,1160,1160,1160,20
20240405,115400,74393050,1170,1170,1170,1170,1
20240405,115300,74391880,1159,1165,1165,1159,1000
20240405,115200,73230667,1174,1174,1174,1174,0
20240405,115100,73230667,1174,1174,1174,1174,0
20240405,115000,73230667,1174,1174,1174,1174,0
20240405,114900,73230667,1174,1174,1174,1174,0
20240405,114800,73230667,1174,1174,1174,1174,0
20240405,114700,73230667,1174,1174,1174,1174,0
20240405,114600,73230667,1174,1174,1174,1174,0
20240405,114500,73230667,1174,1174,1174,1174,0
20240405,114400,73230667,1174,1174,1174,1174,0
20240405,114300,73230667,1174,1174,1174,1174,0
20240405,114200,73230667,1174,1174,1174,1174,0
20240405,114100,73230667,1174,1174,1174,1174,0
20240405,114000,73230667,1174,1174,1174,1174,0
20240405,113900,73230667,1174,1169,1174,1159,7002
20240405,113800,65097596,1174,1174,1174,1174,0
20240405,113700,65097596,1174,1174,1174,1174,0
20240405,113600,65097596,1174,1174,1174,1174,0
20240405,113500,65097596,1174,1174,1174,1174,0
20240405,113400,65097596,1174,1174,1174,1174,0
20240405,113300,65097596,1174,1174,1174,1174,1
20240405,113200,65096422,1174,1174,1174,1174,1
20240405,113100,65095248,1174,1174,1174,1174,0
20240405,113000,65095248,1174,1174,1174,1174,0
20240405,112900,65095248,1174,1174,1174,1174,0
20240405,112800,65095248,1174,1174,1174,1174,0
20240405,112700,65095248,1174,1174,1174,1174,0
20240405,112600,65095248,1174,1174,1174,1174,100
20240405,112500,64977848,1178,1178,1178,1178,0
20240405,112400,64977848,1178,1178,1178,1178,0
20240405,112300,64977848,1178,1178,1178,1178,0
20240405,112200,64977848,1178,1178,1178,1178,0
20240405,112100,64977848,1178,1178,1178,1178,0
20240405,112000,64977848,1178,1178,1178,1178,0
20240405,111900,64977848,1178,1178,1178,1178,0
20240405,111800,64977848,1178,1178,1178,1178,0
20240405,111700,64977848,1178,1170,1178,1170,1014
20240405,111600,63789297,1170,1170,1170,1170,0
20240405,111500,63789297,1170,1170,1170,1170,296
20240405,111400,63442977,1177,1177,1177,1177,0
20240405,111300,63442977,1177,1177,1177,1177,0
20240405,111200,63442977,1177,1177,1177,1177,0
20240405,111100,63442977,1177,1177,1177,1177,0
20240405,111000,63442977,1177,1177,1177,1177,0
20240405,110900,63442977,1177,1177,1177,1177,0
20240405,110800,63442977,1177,1177,1177,1177,0
20240405,110700,63442977,1177,1177,1177,1177,0
20240405,110600,63442977,1177,1177,1177,1177,0
20240405,110500,63442977,1177,1177,1177,1177,1
20240405,110400,63441800,1177,1177,1177,1177,1
20240405,110300,63440623,1170,1170,1170,1170,660
20240405,110200,62668423,1178,1178,1178,1178,0
20240405,110100,62668423,1178,1178,1178,1178,0
20240405,110000,62668423,1178,1177,1178,1177,2
20240405,105900,62666068,1170,1170,1170,1170,1400
20240405,105800,61028068,1178,1173,1178,1173,501
20240405,105700,60439755,1171,1172,1172,1171,151
20240405,105600,60262933,1174,1174,1174,1174,0
20240405,105500,60262933,1174,1174,1174,1174,0
20240405,105400,60262933,1174,1174,1174,1174,0
20240405,105300,60262933,1174,1174,1174,1174,0
20240405,105200,60262933,1174,1174,1174,1174,0
20240405,105100,60262933,1174,1174,1174,1174,0
20240405,105000,60262933,1174,1174,1174,1174,3
20240405,104900,60259411,1178,1178,1178,1178,0
20240405,104800,60259411,1178,1177,1178,1177,11
20240405,104700,60246463,1179,1178,1179,1178,106
20240405,104600,60121499,1179,1179,1179,1179,0
20240405,104500,60121499,1179,1173,1179,1173,29
20240405,104400,60087471,1170,1170,1170,1170,0
20240405,104300,60087471,1170,1170,1170,1170,372
20240405,104200,59652231,1170,1170,1170,1170,10
20240405,104100,59640531,1173,1173,1173,1173,0
20240405,104000,59640531,1173,1173,1173,1173,136
20240405,103900,59481003,1173,1173,1173,1173,1
20240405,103800,59479830,1172,1172,1172,1172,2
20240405,103700,59477486,1170,1170,1170,1170,161
20240405,103600,59289116,1173,1173,1173,1173,0
20240405,103500,59289116,1173,1173,1173,1173,0
20240405,103400,59289116,1173,1173,1173,1173,0
20240405,103300,59289116,1173,1173,1173,1173,0
20240405,103200,59289116,1173,1171,1173,1171,4001
20240405,103100,54603943,1171,1171,1171,1171,7
20240405,103000,54595746,1174,1174,1174,1174,0
20240405,102900,54595746,1174,1174,1174,1174,0
20240405,102800,54595746,1174,1174,1174,1174,0
20240405,102700,54595746,1174,1174,1174,1174,0
20240405,102600,54595746,1174,1174,1174,1174,0
20240405,102500,54595746,1174,1174,1174,1174,0
20240405,102400,54595746,1174,1174,1174,1174,0
20240405,102300,54595746,1174,1170,1174,1170,78
20240405,102200,54504482,1175,1175,1175,1175,0
20240405,102100,54504482,1175,1175,1175,1175,0
20240405,102000,54504482,1175,1175,1175,1175,0
20240405,101900,54504482,1175,1175,1175,1175,0
20240405,101800,54504482,1175,1175,1175,1175,0
20240405,101700,54504482,1175,1175,1175,1175,0
20240405,101600,54504482,1175,1175,1175,1175,0
20240405,101500,54504482,1175,1175,1175,1175,50
20240405,101400,54445732,1174,1174,1174,1174,0
20240405,101300,54445732,1174,1174,1174,1174,0
20240405,101200,54445732,1174,1174,1174,1174,0
20240405,101100,54445732,1174,1174,1174,1174,0
20240405,101000,54445732,1174,1174,1174,1174,0
20240405,100900,54445732,1174,1170,1174,1170,472
20240405,100800,53893488,1175,1175,1175,1175,22
20240405,100700,53867638,1175,1175,1175,1175,0
20240405,100600,53867638,1175,1175,1175,1175,0
20240405,100500,53867638,1175,1175,1175,1175,1
20240405,100400,53866463,1175,1175,1175,1175,0
20240405,100300,53866463,1175,1176,1176,1175,138
20240405,100200,53704311,1170,1165,1170,1164,2036
20240405,100100,51324427,1170,1170,1170,1170,4606
20240405,100000,45935407,1169,1164,1169,1164,566
20240405,095900,45275583,1164,1165,1165,1164,251
20240405,095800,44983318,1166,1167,1167,1166,106
20240405,095700,44859716,1170,1170,1170,1170,700
20240405,095600,44040716,1170,1170,1170,1170,0
20240405,095500,44040716,1170,1170,1170,1170,11
20240405,095400,44027846,1170,1167,1170,1167,5
20240405,095300,44022008,1167,1167,1167,1167,800
20240405,095200,43088408,1170,1177,1177,1167,4687
20240405,095100,37617240,1180,1180,1180,1180,0
20240405,095000,37617240,1180,1180,1180,1180,0
20240405,094900,37617240,1180,1180,1180,1180,0
20240405,094800,37617240,1180,1180,1180,1180,85
20240405,094700,37516940,1180,1180,1180,1180,0
20240405,094600,37516940,1180,1180,1180,1180,1
20240405,094500,37515760,1180,1174,1180,1174,200
20240405,094400,37280820,1174,1173,1174,1170,2401
20240405,094300,34466710,1174,1174,1174,1174,0
20240405,094200,34466710,1174,1174,1174,1174,0
20240405,094100,34466710,1174,1174,1174,1174,0
20240405,094000,34466710,1174,1174,1174,1174,0
20240405,093900,34466710,1174,1174,1174,1174,0
20240405,093800,34466710,1174,1174,1174,1174,0
20240405,093700,34466710,1174,1174,1174,1174,1
20240405,093600,34465536,1173,1173,1173,1173,2
20240405,093500,34463190,1174,1174,1174,1174,0
20240405,093400,34463190,1174,1174,1174,1174,0
20240405,093300,34463190,1174,1174,1174,1174,0
20240405,093200,34463190,1174,1174,1174,1174,0
20240405,093100,34463190,1174,1174,1174,1174,0
20240405,093000,34463190,1174,1174,1174,1174,0
20240405,092900,34463190,1174,1174,1174,1170,356
20240405,092800,34045286,1174,1174,1174,1174,1
20240405,092700,34044112,1174,1173,1174,1173,2525
20240405,092600,31081215,1173,1173,1173,1173,1
20240405,092500,31080042,1171,1171,1171,1171,222
20240405,092400,30820080,1171,1171,1171,1171,0
20240405,092300,30820080,1171,1171,1171,1171,0
20240405,092200,30820080,1171,1169,1171,1169,2
20240405,092100,30817740,1168,1168,1168,1168,0
20240405,092000,30817740,1168,1167,1168,1167,151
20240405,091900,30641422,1171,1171,1171,1171,0
20240405,091800,30641422,1171,1171,1171,1168,151
20240405,091700,30464751,1172,1160,1172,1160,1760
20240405,091600,28420051,1160,1160,1160,1159,1371
20240405,091500,26829939,1160,1159,1160,1159,1627
20240405,091400,24943323,1159,1159,1159,1158,555
20240405,091300,24300598,1158,1160,1160,1157,4961
20240405,091200,18551093,1162,1162,1163,1162,80
20240405,091100,18458132,1162,1160,1162,1160,657
20240405,091000,17696010,1160,1160,1160,1159,1374
20240405,090900,16102200,1162,1162,1162,1160,2942
20240405,090800,12686898,1161,1163,1163,1161,88
20240405,090700,12584671,1163,1164,1164,1163,307
20240405,090600,12227503,1165,1168,1168,1165,1722
20240405,090500,10221308,1168,1168,1168,1168,0
20240405,090400,10221308,1168,1168,1168,1168,130
20240405,090300,10069468,1168,1168,1168,1168,67
20240405,090200,9991212,1168,1168,1168,1168,1
20240405,090100,9990044,1168,1172,1172,1165,1247
20240405,090000,8531018,1172,1161,1190,1161,7342