KissMeData/200230/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,203400,174161474,780,780,780,780,2727
20240619,203300,174161474,780,780,780,780,0
20240619,203200,174161474,780,780,780,780,0
20240619,203100,174161474,780,780,780,780,0
20240619,203000,174161474,780,780,780,780,0
20240619,202900,174161474,780,780,780,780,0
20240619,202800,174161474,780,780,780,780,0
20240619,202700,174161474,780,780,780,780,0
20240619,202600,174161474,780,780,780,780,0
20240619,202500,174161474,780,780,780,780,0
20240619,202400,174161474,780,780,780,780,0
20240619,202300,174161474,780,780,780,780,0
20240619,202200,174161474,780,780,780,780,0
20240619,202100,174161474,780,780,780,780,0
20240619,202000,174161474,780,780,780,780,0
20240619,201900,174161474,780,780,780,780,0
20240619,201800,174161474,780,780,780,780,0
20240619,201700,174161474,780,780,780,780,0
20240619,201600,174161474,780,780,780,780,0
20240619,201500,174161474,780,780,780,780,0
20240619,201400,174161474,780,780,780,780,0
20240619,201300,174161474,780,780,780,780,0
20240619,201200,174161474,780,780,780,780,0
20240619,201100,174161474,780,780,780,780,0
20240619,201000,174161474,780,780,780,780,0
20240619,200900,174161474,780,780,780,780,0
20240619,200800,174161474,780,780,780,780,0
20240619,200700,174161474,780,780,780,780,0
20240619,200600,174161474,780,780,780,780,0
20240619,200500,174161474,780,780,780,780,0
20240619,200400,174161474,780,780,780,780,2727
20240619,200300,174161474,780,780,780,780,0
20240619,200200,174161474,780,780,780,780,0
20240619,200100,174161474,780,780,780,780,0
20240619,200000,174161474,780,780,780,780,0
20240619,195900,174161474,780,780,780,780,0
20240619,195800,174161474,780,780,780,780,0
20240619,195700,174161474,780,780,780,780,0
20240619,195600,174161474,780,780,780,780,0
20240619,195500,174161474,780,780,780,780,0
20240619,195400,174161474,780,780,780,780,0
20240619,195300,174161474,780,780,780,780,0
20240619,195200,174161474,780,780,780,780,0
20240619,195100,174161474,780,780,780,780,0
20240619,195000,174161474,780,780,780,780,0
20240619,194900,174161474,780,780,780,780,0
20240619,194800,174161474,780,780,780,780,0
20240619,194700,174161474,780,780,780,780,0
20240619,194600,174161474,780,780,780,780,0
20240619,194500,174161474,780,780,780,780,0
20240619,194400,174161474,780,780,780,780,0
20240619,194300,174161474,780,780,780,780,0
20240619,194200,174161474,780,780,780,780,0
20240619,194100,174161474,780,780,780,780,0
20240619,194000,174161474,780,780,780,780,0
20240619,193900,174161474,780,780,780,780,0
20240619,193800,174161474,780,780,780,780,0
20240619,193700,174161474,780,780,780,780,0
20240619,193600,174161474,780,780,780,780,0
20240619,193500,174161474,780,780,780,780,0
20240619,193400,174161474,780,780,780,780,2727
20240619,193300,174161474,780,780,780,780,0
20240619,193200,174161474,780,780,780,780,0
20240619,193100,174161474,780,780,780,780,0
20240619,193000,174161474,780,780,780,780,0
20240619,192900,174161474,780,780,780,780,0
20240619,192800,174161474,780,780,780,780,0
20240619,192700,174161474,780,780,780,780,0
20240619,192600,174161474,780,780,780,780,0
20240619,192500,174161474,780,780,780,780,0
20240619,192400,174161474,780,780,780,780,0
20240619,192300,174161474,780,780,780,780,0
20240619,192200,174161474,780,780,780,780,0
20240619,192100,174161474,780,780,780,780,0
20240619,192000,174161474,780,780,780,780,0
20240619,191900,174161474,780,780,780,780,0
20240619,191800,174161474,780,780,780,780,0
20240619,191700,174161474,780,780,780,780,0
20240619,191600,174161474,780,780,780,780,0
20240619,191500,174161474,780,780,780,780,0
20240619,191400,174161474,780,780,780,780,0
20240619,191300,174161474,780,780,780,780,0
20240619,191200,174161474,780,780,780,780,0
20240619,191100,174161474,780,780,780,780,0
20240619,191000,174161474,780,780,780,780,0
20240619,190900,174161474,780,780,780,780,0
20240619,190800,174161474,780,780,780,780,0
20240619,190700,174161474,780,780,780,780,0
20240619,190600,174161474,780,780,780,780,0
20240619,190500,174161474,780,780,780,780,0
20240619,190400,174161474,780,780,780,780,2727
20240619,190300,174161474,780,780,780,780,0
20240619,190200,174161474,780,780,780,780,0
20240619,190100,174161474,780,780,780,780,0
20240619,190000,174161474,780,780,780,780,0
20240619,185900,174161474,780,780,780,780,0
20240619,185800,174161474,780,780,780,780,0
20240619,185700,174161474,780,780,780,780,0
20240619,185600,174161474,780,780,780,780,0
20240619,185500,174161474,780,780,780,780,0
20240619,185400,174161474,780,780,780,780,0
20240619,185300,174161474,780,780,780,780,0
20240619,185200,174161474,780,780,780,780,0
20240619,185100,174161474,780,780,780,780,0
20240619,185000,174161474,780,780,780,780,0
20240619,184900,174161474,780,780,780,780,0
20240619,184800,174161474,780,780,780,780,0
20240619,184700,174161474,780,780,780,780,0
20240619,184600,174161474,780,780,780,780,0
20240619,184500,174161474,780,780,780,780,0
20240619,184400,174161474,780,780,780,780,0
20240619,184300,174161474,780,780,780,780,0
20240619,184200,174161474,780,780,780,780,0
20240619,184100,174161474,780,780,780,780,0
20240619,184000,174161474,780,780,780,780,0
20240619,183900,174161474,780,780,780,780,0
20240619,183800,174161474,780,780,780,780,0
20240619,183700,174161474,780,780,780,780,0
20240619,183600,174161474,780,780,780,780,0
20240619,183500,174161474,780,780,780,780,0
20240619,183400,174161474,780,780,780,780,2727
20240619,183300,174161474,780,780,780,780,0
20240619,183200,174161474,780,780,780,780,0
20240619,183100,174161474,780,780,780,780,0
20240619,183000,174161474,780,780,780,780,0
20240619,182900,174161474,780,780,780,780,0
20240619,182800,174161474,780,780,780,780,0
20240619,182700,174161474,780,780,780,780,0
20240619,182600,174161474,780,780,780,780,0
20240619,182500,174161474,780,780,780,780,0
20240619,182400,174161474,780,780,780,780,0
20240619,182300,174161474,780,780,780,780,0
20240619,182200,174161474,780,780,780,780,0
20240619,182100,174161474,780,780,780,780,0
20240619,182000,174161474,780,780,780,780,0
20240619,181900,174161474,780,780,780,780,0
20240619,181800,174161474,780,780,780,780,0
20240619,181700,174161474,780,780,780,780,0
20240619,181600,174161474,780,780,780,780,0
20240619,181500,174161474,780,780,780,780,0
20240619,181400,174161474,780,780,780,780,0
20240619,181300,174161474,780,780,780,780,0
20240619,181200,174161474,780,780,780,780,0
20240619,181100,174161474,780,780,780,780,0
20240619,181000,174161474,780,780,780,780,0
20240619,180900,174161474,780,780,780,780,0
20240619,180800,174161474,780,780,780,780,0
20240619,180700,174161474,780,780,780,780,0
20240619,180600,174161474,780,780,780,780,0
20240619,180500,174161474,780,780,780,780,0
20240619,180400,174161474,780,780,780,780,2727
20240619,180300,174161474,780,780,780,780,0
20240619,180200,174161474,780,780,780,780,0
20240619,180100,174161474,780,780,780,780,0
20240619,180000,174161474,780,780,780,780,0
20240619,175900,174161474,780,780,780,780,0
20240619,175800,174161474,780,780,780,780,0
20240619,175700,174161474,780,780,780,780,0
20240619,175600,174161474,780,780,780,780,0
20240619,175500,174161474,780,780,780,780,0
20240619,175400,174161474,780,780,780,780,0
20240619,175300,174161474,780,780,780,780,0
20240619,175200,174161474,780,780,780,780,0
20240619,175100,174161474,780,780,780,780,0
20240619,175000,174161474,780,780,780,780,0
20240619,174900,174161474,780,780,780,780,0
20240619,174800,174161474,780,780,780,780,0
20240619,174700,174161474,780,780,780,780,0
20240619,174600,174161474,780,780,780,780,0
20240619,174500,174161474,780,780,780,780,0
20240619,174400,174161474,780,780,780,780,0
20240619,174300,174161474,780,780,780,780,0
20240619,174200,174161474,780,780,780,780,0
20240619,174100,174161474,780,780,780,780,0
20240619,174000,174161474,780,780,780,780,0
20240619,173900,174161474,780,780,780,780,0
20240619,173800,174161474,780,780,780,780,0
20240619,173700,174161474,780,780,780,780,0
20240619,173600,174161474,780,780,780,780,0
20240619,173500,174161474,780,780,780,780,0
20240619,173400,174161474,780,780,780,780,2727
20240619,173300,174161474,780,780,780,780,0
20240619,173200,174161474,780,780,780,780,0
20240619,173100,174161474,780,780,780,780,0
20240619,173000,174161474,780,780,780,780,0
20240619,172900,174161474,780,780,780,780,0
20240619,172800,174161474,780,780,780,780,0
20240619,172700,174161474,780,780,780,780,0
20240619,172600,174161474,780,780,780,780,0
20240619,172500,174161474,780,780,780,780,0
20240619,172400,174161474,780,780,780,780,0
20240619,172300,174161474,780,780,780,780,0
20240619,172200,174161474,780,780,780,780,0
20240619,172100,174161474,780,780,780,780,0
20240619,172000,174161474,780,780,780,780,0
20240619,171900,174161474,780,780,780,780,0
20240619,171800,174161474,780,780,780,780,0
20240619,171700,174161474,780,780,780,780,0
20240619,171600,174161474,780,780,780,780,0
20240619,171500,174161474,780,780,780,780,0
20240619,171400,174161474,780,780,780,780,0
20240619,171300,174161474,780,780,780,780,0
20240619,171200,174161474,780,780,780,780,0
20240619,171100,174161474,780,780,780,780,0
20240619,171000,174161474,780,780,780,780,0
20240619,170900,174161474,780,780,780,780,0
20240619,170800,174161474,780,780,780,780,0
20240619,170700,174161474,780,780,780,780,0
20240619,170600,174161474,780,780,780,780,0
20240619,170500,174161474,780,780,780,780,0
20240619,170400,174161474,780,780,780,780,2727
20240619,170300,174161474,780,780,780,780,0
20240619,170200,174161474,780,780,780,780,0
20240619,170100,174161474,780,780,780,780,0
20240619,170000,174161474,780,780,780,780,0
20240619,165900,174161474,780,780,780,780,0
20240619,165800,174161474,780,780,780,780,0
20240619,165700,174161474,780,780,780,780,0
20240619,165600,174161474,780,780,780,780,0
20240619,165500,174161474,780,780,780,780,0
20240619,165400,174161474,780,780,780,780,0
20240619,165300,174161474,780,780,780,780,0
20240619,165200,174161474,780,780,780,780,0
20240619,165100,174161474,780,780,780,780,0
20240619,165000,174161474,780,780,780,780,0
20240619,164900,174161474,780,780,780,780,0
20240619,164800,174161474,780,780,780,780,0
20240619,164700,174161474,780,780,780,780,0
20240619,164600,174161474,780,780,780,780,0
20240619,164500,174161474,780,780,780,780,0
20240619,164400,174161474,780,780,780,780,0
20240619,164300,174161474,780,780,780,780,0
20240619,164200,174161474,780,780,780,780,0
20240619,164100,174161474,780,780,780,780,0
20240619,164000,174161474,780,780,780,780,0
20240619,163900,174161474,780,780,780,780,0
20240619,163800,174161474,780,780,780,780,0
20240619,163700,174161474,780,780,780,780,0
20240619,163600,174161474,780,780,780,780,0
20240619,163500,174161474,780,780,780,780,0
20240619,163400,174161474,780,780,780,780,2727
20240619,163300,174161474,780,780,780,780,0
20240619,163200,174161474,780,780,780,780,0
20240619,163100,174161474,780,780,780,780,0
20240619,163000,174161474,780,780,780,780,0
20240619,162900,174161474,780,780,780,780,0
20240619,162800,174161474,780,780,780,780,0
20240619,162700,174161474,780,780,780,780,0
20240619,162600,174161474,780,780,780,780,0
20240619,162500,174161474,780,780,780,780,0
20240619,162400,174161474,780,780,780,780,0
20240619,162300,174161474,780,780,780,780,0
20240619,162200,174161474,780,780,780,780,0
20240619,162100,174161474,780,780,780,780,0
20240619,162000,174161474,780,780,780,780,0
20240619,161900,174161474,780,780,780,780,0
20240619,161800,174161474,780,780,780,780,0
20240619,161700,174161474,780,780,780,780,0
20240619,161600,174161474,780,780,780,780,0
20240619,161500,174161474,780,780,780,780,0
20240619,161400,174161474,780,780,780,780,0
20240619,161300,174161474,780,780,780,780,0
20240619,161200,174161474,780,780,780,780,0
20240619,161100,174161474,780,780,780,780,0
20240619,161000,174161474,780,780,780,780,0
20240619,160900,174161474,780,780,780,780,0
20240619,160800,174161474,780,780,780,780,0
20240619,160700,174161474,780,780,780,780,0
20240619,160600,174161474,780,780,780,780,0
20240619,160500,174161474,780,780,780,780,0
20240619,160400,174161474,780,780,780,780,2727
20240619,160300,174161474,780,780,780,780,0
20240619,160200,174161474,780,780,780,780,0
20240619,160100,174161474,780,780,780,780,0
20240619,160000,174161474,780,780,780,780,0
20240619,155900,174161474,780,780,780,780,0
20240619,155800,174161474,780,780,780,780,0
20240619,155700,174161474,780,780,780,780,0
20240619,155600,174161474,780,780,780,780,0
20240619,155500,174161474,780,780,780,780,0
20240619,155400,174161474,780,780,780,780,0
20240619,155300,174161474,780,780,780,780,0
20240619,155200,174161474,780,780,780,780,0
20240619,155100,174161474,780,780,780,780,0
20240619,155000,174161474,780,780,780,780,0
20240619,154900,174161474,780,780,780,780,0
20240619,154800,174161474,780,780,780,780,0
20240619,154700,174161474,780,780,780,780,0
20240619,154600,174161474,780,780,780,780,0
20240619,154500,174161474,780,780,780,780,0
20240619,154400,174161474,780,780,780,780,0
20240619,154300,174161474,780,780,780,780,0
20240619,154200,174161474,780,780,780,780,0
20240619,154100,174161474,780,780,780,780,0
20240619,154000,174161474,780,780,780,780,0
20240619,153900,174161474,780,780,780,780,0
20240619,153800,174161474,780,780,780,780,0
20240619,153700,174161474,780,780,780,780,0
20240619,153600,174161474,780,780,780,780,0
20240619,153500,174161474,780,780,780,780,0
20240619,153400,174161474,780,780,780,780,2727
20240619,153300,174161474,780,780,780,780,0
20240619,153200,174161474,780,780,780,780,0
20240619,153100,174161474,780,780,780,780,0
20240619,153000,174161474,780,780,780,780,2727
20240619,152900,172034414,783,783,783,783,0
20240619,152800,172034414,783,783,783,783,0
20240619,152700,172034414,783,783,783,783,0
20240619,152600,172034414,783,783,783,783,0
20240619,152500,172034414,783,783,783,783,0
20240619,152400,172034414,783,783,783,783,0
20240619,152300,172034414,783,783,783,783,0
20240619,152200,172034414,783,783,783,783,0
20240619,152100,172034414,783,783,783,783,0
20240619,152000,172034414,783,783,783,783,0
20240619,151900,172034414,783,779,783,778,1138
20240619,151800,171147905,782,783,783,779,142
20240619,151700,171037264,780,780,780,780,49
20240619,151600,170999044,780,780,780,780,1405
20240619,151500,169903144,780,780,780,780,24
20240619,151400,169884424,782,781,782,781,185
20240619,151300,169739938,777,780,781,777,6142
20240619,151200,164963016,780,780,780,780,448
20240619,151100,164613576,780,782,782,780,422
20240619,151000,164284216,782,782,782,782,50
20240619,150900,164245116,781,781,781,781,326
20240619,150800,163990510,782,782,782,782,50
20240619,150700,163951410,782,782,782,782,300
20240619,150600,163716810,782,782,782,782,0
20240619,150500,163716810,782,782,782,782,0
20240619,150400,163716810,782,782,782,782,0
20240619,150300,163716810,782,781,782,780,158
20240619,150200,163593567,780,780,780,780,1135
20240619,150100,162708267,780,780,780,780,62
20240619,150000,162659907,780,780,780,780,243
20240619,145900,162470367,781,781,781,781,0
20240619,145800,162470367,781,781,781,781,0
20240619,145700,162470367,781,781,781,781,48
20240619,145600,162432879,782,782,782,782,1
20240619,145500,162432097,781,781,781,781,0
20240619,145400,162432097,781,782,782,781,234
20240619,145300,162249212,782,783,783,782,100
20240619,145200,162171011,785,785,785,785,0
20240619,145100,162171011,785,785,785,785,0
20240619,145000,162171011,785,785,785,785,10
20240619,144900,162163161,782,782,782,782,121
20240619,144800,162068539,782,782,782,782,684
20240619,144700,161533651,783,784,785,783,1043
20240619,144600,160716922,784,784,784,784,0
20240619,144500,160716922,784,784,784,784,0
20240619,144400,160716922,784,784,784,784,0
20240619,144300,160716922,784,784,784,784,0
20240619,144200,160716922,784,784,784,784,1009
20240619,144100,159925866,785,785,785,785,183
20240619,144000,159782211,785,785,785,785,0
20240619,143900,159782211,785,785,785,785,1001
20240619,143800,158996426,787,787,787,787,0
20240619,143700,158996426,787,787,787,787,0
20240619,143600,158996426,787,786,787,786,2
20240619,143500,158994853,787,787,787,787,0
20240619,143400,158994853,787,782,787,782,7330
20240619,143300,153253966,782,780,782,780,5118
20240619,143200,149261924,780,779,780,778,5440
20240619,143100,145021088,779,779,779,779,9
20240619,143000,145014077,778,779,779,778,500
20240619,142900,144624917,780,780,780,780,80
20240619,142800,144562517,780,780,780,780,3001
20240619,142700,142221737,779,780,780,779,590
20240619,142600,141762097,780,780,780,780,200
20240619,142500,141606097,780,780,780,780,0
20240619,142400,141606097,780,780,780,780,0
20240619,142300,141606097,780,780,780,780,1
20240619,142200,141605317,779,779,779,779,8
20240619,142100,141599085,780,780,780,780,93
20240619,142000,141526545,780,780,780,780,267
20240619,141900,141318285,782,782,782,782,0
20240619,141800,141318285,782,782,782,782,1
20240619,141700,141317503,780,780,780,780,0
20240619,141600,141317503,780,780,780,780,1704
20240619,141500,139988383,780,780,780,780,30
20240619,141400,139964983,779,779,779,779,0
20240619,141300,139964983,779,779,779,779,4471
20240619,141200,136482074,779,779,779,779,0
20240619,141100,136482074,779,779,779,779,0
20240619,141000,136482074,779,779,779,779,0
20240619,140900,136482074,779,779,779,779,0
20240619,140800,136482074,779,779,779,779,0
20240619,140700,136482074,779,779,779,779,4
20240619,140600,136478958,779,779,779,779,0
20240619,140500,136478958,779,779,779,779,2826
20240619,140400,134277504,780,780,780,780,3
20240619,140300,134275164,780,780,780,780,2
20240619,140200,134273604,779,780,780,779,3130
20240619,140100,131835304,780,780,780,780,0
20240619,140000,131835304,780,780,780,780,0
20240619,135900,131835304,780,780,780,780,281
20240619,135800,131616124,780,780,780,779,404
20240619,135700,131301404,779,779,779,779,2708
20240619,135600,129191872,777,777,777,777,0
20240619,135500,129191872,777,778,778,777,1610
20240619,135400,127940889,780,780,780,780,1
20240619,135300,127940109,777,777,777,777,0
20240619,135200,127940109,777,777,777,777,0
20240619,135100,127940109,777,780,780,777,7001
20240619,135000,122498852,778,779,779,778,225
20240619,134900,122323798,780,780,780,780,0
20240619,134800,122323798,780,780,780,780,0
20240619,134700,122323798,780,780,780,780,0
20240619,134600,122323798,780,778,780,778,293
20240619,134500,122095716,778,780,780,778,34
20240619,134400,122069256,778,778,778,778,233
20240619,134300,121887982,778,778,778,778,1000
20240619,134200,121109982,779,779,779,779,157
20240619,134100,120987679,780,780,780,780,1
20240619,134000,120986899,780,780,780,780,4
20240619,133900,120983779,780,780,780,780,0
20240619,133800,120983779,780,780,780,780,0
20240619,133700,120983779,780,780,780,780,3
20240619,133600,120981439,778,778,778,778,0
20240619,133500,120981439,778,778,778,778,0
20240619,133400,120981439,778,779,779,778,214
20240619,133300,120814944,779,779,779,779,20
20240619,133200,120799364,779,779,779,779,13
20240619,133100,120789237,779,779,779,779,0
20240619,133000,120789237,779,779,779,779,0
20240619,132900,120789237,779,779,779,779,58
20240619,132800,120744055,779,779,779,779,0
20240619,132700,120744055,779,779,779,779,0
20240619,132600,120744055,779,779,779,779,104
20240619,132500,120663039,779,779,779,779,0
20240619,132400,120663039,779,779,779,779,0
20240619,132300,120663039,779,779,779,779,238
20240619,132200,120477637,780,780,780,780,5
20240619,132100,120473737,779,779,779,779,0
20240619,132000,120473737,779,779,779,779,12
20240619,131900,120464389,780,780,780,780,0
20240619,131800,120464389,780,780,780,780,13
20240619,131700,120454249,780,780,780,780,5
20240619,131600,120450349,779,779,779,779,0
20240619,131500,120450349,779,779,779,779,0
20240619,131400,120450349,779,779,779,779,217
20240619,131300,120281306,780,780,780,780,0
20240619,131200,120281306,780,780,780,780,16
20240619,131100,120268826,779,779,779,779,0
20240619,131000,120268826,779,779,779,779,0
20240619,130900,120268826,779,779,779,779,0
20240619,130800,120268826,779,779,779,779,0
20240619,130700,120268826,779,779,779,779,0
20240619,130600,120268826,779,779,779,779,2000
20240619,130500,118710826,779,779,779,779,0
20240619,130400,118710826,779,779,779,779,0
20240619,130300,118710826,779,780,780,779,173
20240619,130200,118575935,780,780,780,780,0
20240619,130100,118575935,780,780,780,780,54
20240619,130000,118533815,783,783,783,783,0
20240619,125900,118533815,783,783,783,783,0
20240619,125800,118533815,783,783,783,783,3
20240619,125700,118531466,783,783,783,783,0
20240619,125600,118531466,783,783,783,783,0
20240619,125500,118531466,783,783,783,783,0
20240619,125400,118531466,783,783,783,783,1
20240619,125300,118530683,782,781,782,781,502
20240619,125200,118138120,782,782,782,782,0
20240619,125100,118138120,782,782,782,782,0
20240619,125000,118138120,782,782,782,782,1
20240619,124900,118137338,782,782,782,782,3001
20240619,124800,115790556,778,778,778,778,0
20240619,124700,115790556,778,778,778,778,1285
20240619,124600,114790826,779,778,779,778,624
20240619,124500,114304964,779,779,779,779,11
20240619,124400,114296395,782,782,782,782,41
20240619,124300,114264333,782,782,782,782,0
20240619,124200,114264333,782,782,782,782,0
20240619,124100,114264333,782,782,782,782,1
20240619,124000,114263551,778,778,778,778,0
20240619,123900,114263551,778,778,778,778,225
20240619,123800,114088501,782,782,782,782,0
20240619,123700,114088501,782,779,782,779,15
20240619,123600,114076801,782,782,782,782,0
20240619,123500,114076801,782,782,782,782,1
20240619,123400,114076019,778,778,778,778,0
20240619,123300,114076019,778,778,778,778,561
20240619,123200,113639561,779,780,780,779,1346
20240619,123100,112591016,782,782,782,782,0
20240619,123000,112591016,782,781,782,781,719
20240619,122900,112029458,781,781,781,781,1
20240619,122800,112028677,778,778,778,778,0
20240619,122700,112028677,778,778,778,778,0
20240619,122600,112028677,778,778,778,778,0
20240619,122500,112028677,778,778,778,778,0
20240619,122400,112028677,778,778,778,778,0
20240619,122300,112028677,778,778,778,778,10
20240619,122200,112020897,781,781,781,781,0
20240619,122100,112020897,781,781,781,781,0
20240619,122000,112020897,781,781,781,781,0
20240619,121900,112020897,781,781,781,781,10
20240619,121800,112013087,781,781,781,781,19
20240619,121700,111998248,781,781,781,781,1
20240619,121600,111997467,777,777,777,777,0
20240619,121500,111997467,777,777,777,777,1184
20240619,121400,111077499,781,780,781,777,6141
20240619,121300,106284790,780,780,780,780,1
20240619,121200,106284010,777,777,777,777,1000
20240619,121100,105507010,777,777,777,777,0
20240619,121000,105507010,777,778,778,777,881
20240619,120900,104822423,778,778,778,778,50
20240619,120800,104783523,777,777,777,777,0
20240619,120700,104783523,777,777,777,777,231
20240619,120600,104604036,778,778,778,778,211
20240619,120500,104439878,779,779,779,779,0
20240619,120400,104439878,779,779,779,779,0
20240619,120300,104439878,779,780,780,779,289
20240619,120200,104214716,781,781,781,781,20
20240619,120100,104199096,782,782,782,782,0
20240619,120000,104199096,782,782,782,782,0
20240619,115900,104199096,782,782,782,782,0
20240619,115800,104199096,782,778,782,778,37
20240619,115700,104170306,778,778,778,778,0
20240619,115600,104170306,778,778,778,778,231
20240619,115500,103990588,778,778,778,778,0
20240619,115400,103990588,778,778,778,778,205
20240619,115300,103831098,778,778,778,778,0
20240619,115200,103831098,778,778,778,778,0
20240619,115100,103831098,778,778,778,778,0
20240619,115000,103831098,778,779,779,778,2862
20240619,114900,101604125,779,779,779,779,0
20240619,114800,101604125,779,779,779,779,0
20240619,114700,101604125,779,779,779,779,0
20240619,114600,101604125,779,779,779,779,0
20240619,114500,101604125,779,779,779,779,0
20240619,114400,101604125,779,779,779,779,0
20240619,114300,101604125,779,779,779,779,0
20240619,114200,101604125,779,779,779,779,0
20240619,114100,101604125,779,779,779,779,0
20240619,114000,101604125,779,779,779,779,0
20240619,113900,101604125,779,779,779,779,733
20240619,113800,101033118,779,779,779,779,0
20240619,113700,101033118,779,779,779,779,3
20240619,113600,101030781,779,779,779,779,9
20240619,113500,101023770,779,779,779,779,380
20240619,113400,100727750,778,779,779,778,260
20240619,113300,100525420,782,782,782,782,0
20240619,113200,100525420,782,782,782,782,0
20240619,113100,100525420,782,778,782,778,219
20240619,113000,100355006,778,778,778,778,0
20240619,112900,100355006,778,778,778,778,0
20240619,112800,100355006,778,782,782,778,235
20240619,112700,100172040,782,782,782,782,20
20240619,112600,100156400,778,778,778,778,10
20240619,112500,100148620,783,783,783,783,0
20240619,112400,100148620,783,783,783,783,733
20240619,112300,99574681,778,778,778,778,0
20240619,112200,99574681,778,779,779,778,3100
20240619,112100,97161421,779,779,779,779,0
20240619,112000,97161421,779,779,779,779,4
20240619,111900,97158305,778,778,778,778,0
20240619,111800,97158305,778,778,778,778,690
20240619,111700,96621485,778,778,778,778,821
20240619,111600,95982747,778,778,778,778,0
20240619,111500,95982747,778,778,778,778,0
20240619,111400,95982747,778,783,783,778,895
20240619,111300,95285937,783,783,783,783,100
20240619,111200,95207637,778,778,778,778,0
20240619,111100,95207637,778,778,778,778,1084
20240619,111000,94364285,778,778,778,778,0
20240619,110900,94364285,778,778,778,778,0
20240619,110800,94364285,778,784,784,778,1020
20240619,110700,93570337,784,784,784,784,0
20240619,110600,93570337,784,784,784,784,3
20240619,110500,93567985,779,779,779,779,0
20240619,110400,93567985,779,781,781,779,10
20240619,110300,93560187,784,784,784,784,0
20240619,110200,93560187,784,784,784,784,0
20240619,110100,93560187,784,784,784,784,20
20240619,110000,93544507,784,779,784,779,951
20240619,105900,92803558,777,777,777,777,0
20240619,105800,92803558,777,778,779,777,7866
20240619,105700,86685093,777,777,777,777,17587
20240619,105600,73019994,777,777,777,777,27
20240619,105500,72999015,777,777,777,777,5870
20240619,105400,68438025,777,777,777,777,800
20240619,105300,67816425,777,778,778,777,1299
20240619,105200,66806012,778,782,782,778,1452
20240619,105100,65674975,782,782,782,782,0
20240619,105000,65674975,782,782,782,782,5
20240619,104900,65671065,782,782,782,782,7
20240619,104800,65665591,782,782,782,782,6
20240619,104700,65660899,779,779,779,779,39
20240619,104600,65630518,779,779,779,779,0
20240619,104500,65630518,779,782,782,779,50
20240619,104400,65591519,784,784,784,784,0
20240619,104300,65591519,784,784,784,784,0
20240619,104200,65591519,784,784,784,784,0
20240619,104100,65591519,784,784,784,784,0
20240619,104000,65591519,784,784,784,784,0
20240619,103900,65591519,784,784,784,784,0
20240619,103800,65591519,784,784,784,784,1
20240619,103700,65590735,777,777,777,777,0
20240619,103600,65590735,777,777,777,777,0
20240619,103500,65590735,777,784,784,777,2701
20240619,103400,63491216,778,783,785,778,2993
20240619,103300,61160163,786,780,786,778,6414
20240619,103200,56159651,780,785,785,780,221
20240619,103100,55987263,780,780,780,780,5366
20240619,103000,51801783,781,782,782,780,10002
20240619,102900,43991926,782,782,782,782,0
20240619,102800,43991926,782,782,782,782,898
20240619,102700,43289690,783,783,783,783,0
20240619,102600,43289690,783,783,783,783,249
20240619,102500,43094723,783,783,783,783,0
20240619,102400,43094723,783,783,783,783,0
20240619,102300,43094723,783,783,783,783,2094
20240619,102200,41455121,786,784,786,784,502
20240619,102100,41061551,785,785,785,785,65
20240619,102000,41010526,786,786,786,786,0
20240619,101900,41010526,786,786,786,786,100
20240619,101800,40931926,786,786,786,786,0
20240619,101700,40931926,786,786,786,786,0
20240619,101600,40931926,786,786,786,786,0
20240619,101500,40931926,786,785,786,785,3004
20240619,101400,38573785,785,783,785,783,451
20240619,101300,38220650,783,783,783,783,641
20240619,101200,37718747,783,783,783,783,0
20240619,101100,37718747,783,783,783,783,528
20240619,101000,37305323,783,783,783,783,1
20240619,100900,37304540,781,783,783,781,13043
20240619,100800,27106005,783,785,785,783,100
20240619,100700,27027702,786,786,786,783,2738
20240619,100600,24879968,786,788,788,786,7
20240619,100500,24874463,786,786,786,786,0
20240619,100400,24874463,786,787,788,785,1447
20240619,100300,23737216,788,788,788,788,3
20240619,100200,23734852,787,788,788,787,3858
20240619,100100,20698385,788,788,788,788,0
20240619,100000,20698385,788,788,788,788,1951
20240619,095900,19160997,792,792,792,792,71
20240619,095800,19104765,792,792,792,788,2635
20240619,095700,17026358,792,792,792,792,506
20240619,095600,16625606,792,792,792,792,7
20240619,095500,16620062,791,792,792,791,19
20240619,095400,16605024,792,792,792,792,1
20240619,095300,16604232,790,790,790,790,0
20240619,095200,16604232,790,790,790,790,0
20240619,095100,16604232,790,791,791,790,3903
20240619,095000,13520343,790,790,790,790,0
20240619,094900,13520343,790,790,790,790,0
20240619,094800,13520343,790,790,790,790,0
20240619,094700,13520343,790,790,790,790,0
20240619,094600,13520343,790,790,790,790,0
20240619,094500,13520343,790,790,790,790,0
20240619,094400,13520343,790,792,792,790,400
20240619,094300,13204221,792,792,792,792,0
20240619,094200,13204221,792,792,792,792,2002
20240619,094100,11618637,792,792,792,792,100
20240619,094000,11539437,792,792,792,792,1
20240619,093900,11538645,792,792,792,792,0
20240619,093800,11538645,792,792,792,792,0
20240619,093700,11538645,792,792,792,792,0
20240619,093600,11538645,792,792,792,792,110
20240619,093500,11451525,792,792,792,792,0
20240619,093400,11451525,792,792,792,792,5
20240619,093300,11447565,792,790,792,790,2544
20240619,093200,9436041,791,791,791,791,85
20240619,093100,9368806,791,791,791,791,41
20240619,093000,9336375,790,792,792,790,2881
20240619,092900,7057937,792,792,792,792,20
20240619,092800,7042097,792,792,792,792,1
20240619,092700,7041305,792,792,792,792,0
20240619,092600,7041305,792,792,792,792,0
20240619,092500,7041305,792,792,792,792,0
20240619,092400,7041305,792,792,792,791,242
20240619,092300,6849773,792,792,792,792,400
20240619,092200,6532973,792,792,792,792,74
20240619,092100,6474365,792,793,793,792,1130
20240619,092000,5578775,793,795,795,793,649
20240619,091900,5063901,796,796,796,796,0
20240619,091800,5063901,796,796,796,796,4
20240619,091700,5060717,794,794,794,794,222
20240619,091600,4884449,794,794,794,794,0
20240619,091500,4884449,794,794,794,794,0
20240619,091400,4884449,794,795,795,794,200
20240619,091300,4725648,795,795,795,795,0
20240619,091200,4725648,795,795,795,795,1944
20240619,091100,3180168,795,796,796,795,1670
20240619,091000,1851036,796,797,797,796,187
20240619,090900,1702017,799,799,799,799,0
20240619,090800,1702017,799,799,799,799,1
20240619,090700,1701218,797,797,797,797,10
20240619,090600,1693248,796,797,797,796,207
20240619,090500,1528456,796,796,796,796,0
20240619,090400,1528456,796,796,796,796,0
20240619,090300,1528456,796,796,796,796,0
20240619,090200,1528456,796,796,796,796,0
20240619,090100,1528456,796,796,796,796,1886
20240619,090000,27200,800,800,800,800,34