KissMeData/046390/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,191100,314903522,1676,1676,1676,1676,1059
20240614,191000,314903522,1676,1676,1676,1676,0
20240614,190900,314903522,1676,1676,1676,1676,0
20240614,190800,314903522,1676,1676,1676,1676,0
20240614,190700,314903522,1676,1676,1676,1676,0
20240614,190600,314903522,1676,1676,1676,1676,0
20240614,190500,314903522,1676,1676,1676,1676,0
20240614,190400,314903522,1676,1676,1676,1676,0
20240614,190300,314903522,1676,1676,1676,1676,0
20240614,190200,314903522,1676,1676,1676,1676,0
20240614,190100,314903522,1676,1676,1676,1676,0
20240614,190000,314903522,1676,1676,1676,1676,0
20240614,185900,314903522,1676,1676,1676,1676,0
20240614,185800,314903522,1676,1676,1676,1676,0
20240614,185700,314903522,1676,1676,1676,1676,0
20240614,185600,314903522,1676,1676,1676,1676,0
20240614,185500,314903522,1676,1676,1676,1676,0
20240614,185400,314903522,1676,1676,1676,1676,0
20240614,185300,314903522,1676,1676,1676,1676,0
20240614,185200,314903522,1676,1676,1676,1676,0
20240614,185100,314903522,1676,1676,1676,1676,0
20240614,185000,314903522,1676,1676,1676,1676,0
20240614,184900,314903522,1676,1676,1676,1676,0
20240614,184800,314903522,1676,1676,1676,1676,0
20240614,184700,314903522,1676,1676,1676,1676,0
20240614,184600,314903522,1676,1676,1676,1676,0
20240614,184500,314903522,1676,1676,1676,1676,0
20240614,184400,314903522,1676,1676,1676,1676,0
20240614,184300,314903522,1676,1676,1676,1676,0
20240614,184200,314903522,1676,1676,1676,1676,0
20240614,184100,314903522,1676,1676,1676,1676,1059
20240614,184000,314903522,1676,1676,1676,1676,0
20240614,183900,314903522,1676,1676,1676,1676,0
20240614,183800,314903522,1676,1676,1676,1676,0
20240614,183700,314903522,1676,1676,1676,1676,0
20240614,183600,314903522,1676,1676,1676,1676,0
20240614,183500,314903522,1676,1676,1676,1676,0
20240614,183400,314903522,1676,1676,1676,1676,0
20240614,183300,314903522,1676,1676,1676,1676,0
20240614,183200,314903522,1676,1676,1676,1676,0
20240614,183100,314903522,1676,1676,1676,1676,0
20240614,183000,314903522,1676,1676,1676,1676,0
20240614,182900,314903522,1676,1676,1676,1676,0
20240614,182800,314903522,1676,1676,1676,1676,0
20240614,182700,314903522,1676,1676,1676,1676,0
20240614,182600,314903522,1676,1676,1676,1676,0
20240614,182500,314903522,1676,1676,1676,1676,0
20240614,182400,314903522,1676,1676,1676,1676,0
20240614,182300,314903522,1676,1676,1676,1676,0
20240614,182200,314903522,1676,1676,1676,1676,0
20240614,182100,314903522,1676,1676,1676,1676,0
20240614,182000,314903522,1676,1676,1676,1676,0
20240614,181900,314903522,1676,1676,1676,1676,0
20240614,181800,314903522,1676,1676,1676,1676,0
20240614,181700,314903522,1676,1676,1676,1676,0
20240614,181600,314903522,1676,1676,1676,1676,0
20240614,181500,314903522,1676,1676,1676,1676,0
20240614,181400,314903522,1676,1676,1676,1676,0
20240614,181300,314903522,1676,1676,1676,1676,0
20240614,181200,314903522,1676,1676,1676,1676,0
20240614,181100,314903522,1676,1676,1676,1676,1059
20240614,181000,314903522,1676,1676,1676,1676,0
20240614,180900,314903522,1676,1676,1676,1676,0
20240614,180800,314903522,1676,1676,1676,1676,0
20240614,180700,314903522,1676,1676,1676,1676,0
20240614,180600,314903522,1676,1676,1676,1676,0
20240614,180500,314903522,1676,1676,1676,1676,0
20240614,180400,314903522,1676,1676,1676,1676,0
20240614,180300,314903522,1676,1676,1676,1676,0
20240614,180200,314903522,1676,1676,1676,1676,0
20240614,180100,314903522,1676,1676,1676,1676,0
20240614,180000,314903522,1676,1676,1676,1676,0
20240614,175900,314903522,1676,1676,1676,1676,0
20240614,175800,314903522,1676,1676,1676,1676,0
20240614,175700,314903522,1676,1676,1676,1676,0
20240614,175600,314903522,1676,1676,1676,1676,0
20240614,175500,314903522,1676,1676,1676,1676,0
20240614,175400,314903522,1676,1676,1676,1676,0
20240614,175300,314903522,1676,1676,1676,1676,0
20240614,175200,314903522,1676,1676,1676,1676,0
20240614,175100,314903522,1676,1676,1676,1676,0
20240614,175000,314903522,1676,1676,1676,1676,0
20240614,174900,314903522,1676,1676,1676,1676,0
20240614,174800,314903522,1676,1676,1676,1676,0
20240614,174700,314903522,1676,1676,1676,1676,0
20240614,174600,314903522,1676,1676,1676,1676,0
20240614,174500,314903522,1676,1676,1676,1676,0
20240614,174400,314903522,1676,1676,1676,1676,0
20240614,174300,314903522,1676,1676,1676,1676,0
20240614,174200,314903522,1676,1676,1676,1676,0
20240614,174100,314903522,1676,1676,1676,1676,1059
20240614,174000,314903522,1676,1676,1676,1676,0
20240614,173900,314903522,1676,1676,1676,1676,0
20240614,173800,314903522,1676,1676,1676,1676,0
20240614,173700,314903522,1676,1676,1676,1676,0
20240614,173600,314903522,1676,1676,1676,1676,0
20240614,173500,314903522,1676,1676,1676,1676,0
20240614,173400,314903522,1676,1676,1676,1676,0
20240614,173300,314903522,1676,1676,1676,1676,0
20240614,173200,314903522,1676,1676,1676,1676,0
20240614,173100,314903522,1676,1676,1676,1676,0
20240614,173000,314903522,1676,1676,1676,1676,0
20240614,172900,314903522,1676,1676,1676,1676,0
20240614,172800,314903522,1676,1676,1676,1676,0
20240614,172700,314903522,1676,1676,1676,1676,0
20240614,172600,314903522,1676,1676,1676,1676,0
20240614,172500,314903522,1676,1676,1676,1676,0
20240614,172400,314903522,1676,1676,1676,1676,0
20240614,172300,314903522,1676,1676,1676,1676,0
20240614,172200,314903522,1676,1676,1676,1676,0
20240614,172100,314903522,1676,1676,1676,1676,0
20240614,172000,314903522,1676,1676,1676,1676,0
20240614,171900,314903522,1676,1676,1676,1676,0
20240614,171800,314903522,1676,1676,1676,1676,0
20240614,171700,314903522,1676,1676,1676,1676,0
20240614,171600,314903522,1676,1676,1676,1676,0
20240614,171500,314903522,1676,1676,1676,1676,0
20240614,171400,314903522,1676,1676,1676,1676,0
20240614,171300,314903522,1676,1676,1676,1676,0
20240614,171200,314903522,1676,1676,1676,1676,0
20240614,171100,314903522,1676,1676,1676,1676,1059
20240614,171000,314903522,1676,1676,1676,1676,0
20240614,170900,314903522,1676,1676,1676,1676,0
20240614,170800,314903522,1676,1676,1676,1676,0
20240614,170700,314903522,1676,1676,1676,1676,0
20240614,170600,314903522,1676,1676,1676,1676,0
20240614,170500,314903522,1676,1676,1676,1676,0
20240614,170400,314903522,1676,1676,1676,1676,0
20240614,170300,314903522,1676,1676,1676,1676,0
20240614,170200,314903522,1676,1676,1676,1676,0
20240614,170100,314903522,1676,1676,1676,1676,0
20240614,170000,314903522,1676,1676,1676,1676,0
20240614,165900,314903522,1676,1676,1676,1676,0
20240614,165800,314903522,1676,1676,1676,1676,0
20240614,165700,314903522,1676,1676,1676,1676,0
20240614,165600,314903522,1676,1676,1676,1676,0
20240614,165500,314903522,1676,1676,1676,1676,0
20240614,165400,314903522,1676,1676,1676,1676,0
20240614,165300,314903522,1676,1676,1676,1676,0
20240614,165200,314903522,1676,1676,1676,1676,0
20240614,165100,314903522,1676,1676,1676,1676,0
20240614,165000,314903522,1676,1676,1676,1676,0
20240614,164900,314903522,1676,1676,1676,1676,0
20240614,164800,314903522,1676,1676,1676,1676,0
20240614,164700,314903522,1676,1676,1676,1676,0
20240614,164600,314903522,1676,1676,1676,1676,0
20240614,164500,314903522,1676,1676,1676,1676,0
20240614,164400,314903522,1676,1676,1676,1676,0
20240614,164300,314903522,1676,1676,1676,1676,0
20240614,164200,314903522,1676,1676,1676,1676,0
20240614,164100,314903522,1676,1676,1676,1676,1059
20240614,164000,314903522,1676,1676,1676,1676,0
20240614,163900,314903522,1676,1676,1676,1676,0
20240614,163800,314903522,1676,1676,1676,1676,0
20240614,163700,314903522,1676,1676,1676,1676,0
20240614,163600,314903522,1676,1676,1676,1676,0
20240614,163500,314903522,1676,1676,1676,1676,0
20240614,163400,314903522,1676,1676,1676,1676,0
20240614,163300,314903522,1676,1676,1676,1676,0
20240614,163200,314903522,1676,1676,1676,1676,0
20240614,163100,314903522,1676,1676,1676,1676,0
20240614,163000,314903522,1676,1676,1676,1676,0
20240614,162900,314903522,1676,1676,1676,1676,0
20240614,162800,314903522,1676,1676,1676,1676,0
20240614,162700,314903522,1676,1676,1676,1676,0
20240614,162600,314903522,1676,1676,1676,1676,0
20240614,162500,314903522,1676,1676,1676,1676,0
20240614,162400,314903522,1676,1676,1676,1676,0
20240614,162300,314903522,1676,1676,1676,1676,0
20240614,162200,314903522,1676,1676,1676,1676,0
20240614,162100,314903522,1676,1676,1676,1676,0
20240614,162000,314903522,1676,1676,1676,1676,0
20240614,161900,314903522,1676,1676,1676,1676,0
20240614,161800,314903522,1676,1676,1676,1676,0
20240614,161700,314903522,1676,1676,1676,1676,0
20240614,161600,314903522,1676,1676,1676,1676,0
20240614,161500,314903522,1676,1676,1676,1676,0
20240614,161400,314903522,1676,1676,1676,1676,0
20240614,161300,314903522,1676,1676,1676,1676,0
20240614,161200,314903522,1676,1676,1676,1676,0
20240614,161100,314903522,1676,1676,1676,1676,1059
20240614,161000,314903522,1676,1676,1676,1676,0
20240614,160900,314903522,1676,1676,1676,1676,0
20240614,160800,314903522,1676,1676,1676,1676,0
20240614,160700,314903522,1676,1676,1676,1676,0
20240614,160600,314903522,1676,1676,1676,1676,0
20240614,160500,314903522,1676,1676,1676,1676,0
20240614,160400,314903522,1676,1676,1676,1676,0
20240614,160300,314903522,1676,1676,1676,1676,0
20240614,160200,314903522,1676,1676,1676,1676,0
20240614,160100,314903522,1676,1676,1676,1676,0
20240614,160000,314903522,1676,1676,1676,1676,0
20240614,155900,314903522,1676,1676,1676,1676,0
20240614,155800,314903522,1676,1676,1676,1676,0
20240614,155700,314903522,1676,1676,1676,1676,0
20240614,155600,314903522,1676,1676,1676,1676,0
20240614,155500,314903522,1676,1676,1676,1676,0
20240614,155400,314903522,1676,1676,1676,1676,0
20240614,155300,314903522,1676,1676,1676,1676,0
20240614,155200,314903522,1676,1676,1676,1676,0
20240614,155100,314903522,1676,1676,1676,1676,0
20240614,155000,314903522,1676,1676,1676,1676,0
20240614,154900,314903522,1676,1676,1676,1676,0
20240614,154800,314903522,1676,1676,1676,1676,0
20240614,154700,314903522,1676,1676,1676,1676,0
20240614,154600,314903522,1676,1676,1676,1676,0
20240614,154500,314903522,1676,1676,1676,1676,0
20240614,154400,314903522,1676,1676,1676,1676,0
20240614,154300,314903522,1676,1676,1676,1676,0
20240614,154200,314903522,1676,1676,1676,1676,0
20240614,154100,314903522,1676,1676,1676,1676,1059
20240614,154000,314903522,1676,1676,1676,1676,0
20240614,153900,314903522,1676,1676,1676,1676,0
20240614,153800,314903522,1676,1676,1676,1676,0
20240614,153700,314903522,1676,1676,1676,1676,0
20240614,153600,314903522,1676,1676,1676,1676,0
20240614,153500,314903522,1676,1676,1676,1676,0
20240614,153400,314903522,1676,1676,1676,1676,0
20240614,153300,314903522,1676,1676,1676,1676,0
20240614,153200,314903522,1676,1676,1676,1676,0
20240614,153100,314903522,1676,1676,1676,1676,0
20240614,153000,314903522,1676,1676,1676,1676,1059
20240614,152900,313128638,1668,1668,1668,1668,0
20240614,152800,313128638,1668,1668,1668,1668,0
20240614,152700,313128638,1668,1668,1668,1668,0
20240614,152600,313128638,1668,1668,1668,1668,0
20240614,152500,313128638,1668,1668,1668,1668,0
20240614,152400,313128638,1668,1668,1668,1668,0
20240614,152300,313128638,1668,1668,1668,1668,0
20240614,152200,313128638,1668,1668,1668,1668,0
20240614,152100,313128638,1668,1668,1668,1668,0
20240614,152000,313128638,1668,1668,1668,1668,0
20240614,151900,313128638,1668,1675,1676,1668,68
20240614,151800,313014699,1675,1675,1675,1675,0
20240614,151700,313014699,1675,1675,1675,1675,0
20240614,151600,313014699,1675,1674,1675,1674,600
20240614,151500,312009706,1675,1675,1675,1669,661
20240614,151400,310906328,1675,1675,1675,1675,40
20240614,151300,310839328,1675,1675,1675,1675,51
20240614,151200,310753903,1675,1675,1675,1670,66
20240614,151100,310643648,1670,1672,1672,1670,3
20240614,151000,310638634,1670,1670,1670,1670,1
20240614,150900,310636964,1671,1671,1671,1671,214
20240614,150800,310279370,1670,1670,1670,1670,2
20240614,150700,310276030,1670,1670,1670,1670,7
20240614,150600,310264340,1671,1671,1671,1671,51
20240614,150500,310179119,1671,1671,1671,1671,1
20240614,150400,310177448,1671,1671,1671,1671,100
20240614,150300,310010348,1671,1671,1671,1671,2
20240614,150200,310007006,1671,1671,1671,1671,0
20240614,150100,310007006,1671,1671,1671,1671,400
20240614,150000,309338606,1675,1675,1675,1675,0
20240614,145900,309338606,1675,1675,1675,1675,0
20240614,145800,309338606,1675,1675,1675,1675,0
20240614,145700,309338606,1675,1675,1675,1675,0
20240614,145600,309338606,1675,1675,1675,1675,0
20240614,145500,309338606,1675,1675,1675,1675,1
20240614,145400,309336931,1675,1673,1675,1673,1170
20240614,145300,307378072,1672,1672,1672,1672,169
20240614,145200,307095504,1672,1672,1672,1672,416
20240614,145100,306399952,1672,1672,1672,1672,22
20240614,145000,306363168,1673,1673,1673,1673,0
20240614,144900,306363168,1673,1673,1673,1673,17
20240614,144800,306334727,1673,1673,1673,1673,0
20240614,144700,306334727,1673,1672,1673,1672,10
20240614,144600,306318003,1669,1669,1669,1669,0
20240614,144500,306318003,1669,1669,1669,1669,0
20240614,144400,306318003,1669,1669,1669,1669,0
20240614,144300,306318003,1669,1669,1669,1669,0
20240614,144200,306318003,1669,1669,1669,1669,0
20240614,144100,306318003,1669,1670,1670,1669,600
20240614,144000,305316045,1671,1671,1671,1671,0
20240614,143900,305316045,1671,1671,1671,1671,0
20240614,143800,305316045,1671,1671,1671,1671,10
20240614,143700,305299335,1671,1672,1672,1671,15
20240614,143600,305274260,1672,1672,1672,1672,19
20240614,143500,305242492,1672,1672,1672,1672,10
20240614,143400,305225772,1672,1672,1672,1672,0
20240614,143300,305225772,1672,1673,1673,1672,47
20240614,143200,305147154,1674,1674,1674,1674,0
20240614,143100,305147154,1674,1669,1674,1669,208
20240614,143000,304799980,1669,1669,1669,1669,0
20240614,142900,304799980,1669,1669,1669,1669,0
20240614,142800,304799980,1669,1668,1669,1668,10
20240614,142700,304783292,1665,1665,1665,1665,791
20240614,142600,303466277,1665,1665,1665,1665,0
20240614,142500,303466277,1665,1665,1665,1665,0
20240614,142400,303466277,1665,1665,1665,1665,0
20240614,142300,303466277,1665,1663,1665,1663,546
20240614,142200,302557613,1663,1663,1663,1663,116
20240614,142100,302364705,1663,1663,1663,1663,0
20240614,142000,302364705,1663,1663,1663,1663,0
20240614,141900,302364705,1663,1663,1663,1663,1
20240614,141800,302363042,1662,1662,1662,1662,194
20240614,141700,302040614,1661,1661,1661,1661,29
20240614,141600,301992445,1661,1661,1661,1661,0
20240614,141500,301992445,1661,1661,1661,1661,224
20240614,141400,301620381,1662,1662,1662,1662,0
20240614,141300,301620381,1662,1662,1662,1662,0
20240614,141200,301620381,1662,1662,1662,1662,0
20240614,141100,301620381,1662,1662,1662,1662,56
20240614,141000,301527309,1661,1661,1661,1661,0
20240614,140900,301527309,1661,1661,1661,1661,100
20240614,140800,301361209,1661,1661,1661,1661,0
20240614,140700,301361209,1661,1661,1661,1661,6
20240614,140600,301351243,1662,1662,1662,1662,30
20240614,140500,301301383,1662,1662,1662,1662,0
20240614,140400,301301383,1662,1662,1662,1662,0
20240614,140300,301301383,1662,1662,1662,1662,2
20240614,140200,301298059,1662,1662,1662,1662,0
20240614,140100,301298059,1662,1662,1662,1662,1
20240614,140000,301296397,1661,1661,1661,1661,7
20240614,135900,301284770,1661,1661,1661,1661,7
20240614,135800,301273143,1660,1660,1660,1660,126
20240614,135700,301063983,1660,1661,1661,1660,679
20240614,135600,299936781,1662,1662,1662,1662,0
20240614,135500,299936781,1662,1662,1662,1662,0
20240614,135400,299936781,1662,1662,1662,1662,0
20240614,135300,299936781,1662,1662,1662,1662,1
20240614,135200,299935119,1659,1659,1659,1659,0
20240614,135100,299935119,1659,1659,1659,1659,0
20240614,135000,299935119,1659,1659,1659,1659,0
20240614,134900,299935119,1659,1659,1659,1659,0
20240614,134800,299935119,1659,1659,1659,1659,0
20240614,134700,299935119,1659,1659,1659,1659,0
20240614,134600,299935119,1659,1659,1659,1659,0
20240614,134500,299935119,1659,1659,1659,1659,100
20240614,134400,299769219,1659,1659,1659,1659,0
20240614,134300,299769219,1659,1659,1659,1659,0
20240614,134200,299769219,1659,1658,1659,1658,779
20240614,134100,298476871,1659,1659,1659,1659,0
20240614,134000,298476871,1659,1659,1659,1659,0
20240614,133900,298476871,1659,1659,1659,1659,0
20240614,133800,298476871,1659,1659,1659,1659,110
20240614,133700,298294381,1659,1658,1659,1658,120
20240614,133600,298095394,1658,1657,1658,1657,35
20240614,133500,298037382,1657,1652,1657,1652,2
20240614,133400,298034073,1656,1657,1657,1652,111
20240614,133300,297850511,1658,1658,1658,1658,0
20240614,133200,297850511,1658,1658,1658,1658,0
20240614,133100,297850511,1658,1658,1658,1658,0
20240614,133000,297850511,1658,1658,1658,1658,0
20240614,132900,297850511,1658,1658,1658,1658,0
20240614,132800,297850511,1658,1658,1658,1658,0
20240614,132700,297850511,1658,1658,1658,1658,0
20240614,132600,297850511,1658,1658,1658,1658,0
20240614,132500,297850511,1658,1658,1658,1658,0
20240614,132400,297850511,1658,1658,1658,1658,0
20240614,132300,297850511,1658,1658,1658,1658,0
20240614,132200,297850511,1658,1658,1658,1658,0
20240614,132100,297850511,1658,1658,1658,1658,0
20240614,132000,297850511,1658,1656,1658,1656,2
20240614,131900,297847197,1658,1658,1658,1658,0
20240614,131800,297847197,1658,1658,1658,1658,0
20240614,131700,297847197,1658,1658,1658,1658,0
20240614,131600,297847197,1658,1658,1658,1658,193
20240614,131500,297527203,1660,1660,1660,1660,0
20240614,131400,297527203,1660,1663,1663,1660,126
20240614,131300,297318034,1660,1660,1660,1660,0
20240614,131200,297318034,1660,1660,1660,1660,0
20240614,131100,297318034,1660,1660,1660,1660,0
20240614,131000,297318034,1660,1660,1660,1660,0
20240614,130900,297318034,1660,1660,1660,1660,0
20240614,130800,297318034,1660,1660,1660,1660,1
20240614,130700,297316374,1659,1662,1662,1659,13
20240614,130600,297294783,1662,1663,1663,1662,40
20240614,130500,297228277,1663,1663,1663,1663,0
20240614,130400,297228277,1663,1663,1663,1663,0
20240614,130300,297228277,1663,1663,1663,1663,0
20240614,130200,297228277,1663,1663,1663,1663,0
20240614,130100,297228277,1663,1663,1663,1663,0
20240614,130000,297228277,1663,1663,1663,1663,0
20240614,125900,297228277,1663,1663,1663,1663,6
20240614,125800,297218299,1662,1662,1662,1662,20
20240614,125700,297185059,1663,1663,1663,1663,0
20240614,125600,297185059,1663,1663,1663,1663,0
20240614,125500,297185059,1663,1663,1663,1663,0
20240614,125400,297185059,1663,1663,1663,1663,0
20240614,125300,297185059,1663,1663,1663,1663,0
20240614,125200,297185059,1663,1663,1663,1663,1
20240614,125100,297183396,1664,1664,1664,1664,0
20240614,125000,297183396,1664,1664,1664,1664,0
20240614,124900,297183396,1664,1663,1664,1663,18
20240614,124800,297153461,1658,1658,1658,1658,0
20240614,124700,297153461,1658,1658,1658,1658,0
20240614,124600,297153461,1658,1658,1658,1658,0
20240614,124500,297153461,1658,1658,1658,1658,0
20240614,124400,297153461,1658,1658,1658,1658,0
20240614,124300,297153461,1658,1658,1658,1658,0
20240614,124200,297153461,1658,1658,1658,1658,0
20240614,124100,297153461,1658,1661,1661,1658,600
20240614,124000,296158473,1660,1660,1660,1660,0
20240614,123900,296158473,1660,1660,1660,1660,0
20240614,123800,296158473,1660,1661,1661,1660,120
20240614,123700,295959258,1661,1661,1661,1661,0
20240614,123600,295959258,1661,1661,1661,1661,10
20240614,123500,295942648,1663,1663,1663,1663,0
20240614,123400,295942648,1663,1662,1663,1662,5
20240614,123300,295934335,1661,1661,1661,1661,32
20240614,123200,295881183,1661,1661,1661,1661,0
20240614,123100,295881183,1661,1661,1661,1661,0
20240614,123000,295881183,1661,1661,1661,1661,30
20240614,122900,295831353,1661,1661,1661,1661,0
20240614,122800,295831353,1661,1661,1661,1661,0
20240614,122700,295831353,1661,1661,1661,1661,100
20240614,122600,295665253,1662,1662,1662,1662,100
20240614,122500,295499053,1661,1661,1661,1661,0
20240614,122400,295499053,1661,1661,1661,1661,0
20240614,122300,295499053,1661,1659,1661,1659,3
20240614,122200,295494072,1658,1658,1658,1658,0
20240614,122100,295494072,1658,1658,1658,1658,9
20240614,122000,295479150,1658,1658,1658,1658,10
20240614,121900,295462570,1650,1650,1650,1650,0
20240614,121800,295462570,1650,1650,1650,1650,0
20240614,121700,295462570,1650,1650,1650,1650,0
20240614,121600,295462570,1650,1650,1650,1650,0
20240614,121500,295462570,1650,1650,1650,1650,0
20240614,121400,295462570,1650,1650,1650,1650,0
20240614,121300,295462570,1650,1657,1657,1650,989
20240614,121200,293830353,1658,1657,1658,1657,5
20240614,121100,293822065,1658,1658,1658,1658,603
20240614,121000,292822291,1658,1658,1658,1658,0
20240614,120900,292822291,1658,1658,1658,1658,2
20240614,120800,292818975,1658,1658,1658,1658,0
20240614,120700,292818975,1658,1658,1658,1658,24
20240614,120600,292779183,1658,1658,1658,1658,2
20240614,120500,292775867,1659,1659,1659,1659,0
20240614,120400,292775867,1659,1659,1659,1659,2
20240614,120300,292772549,1659,1659,1659,1659,98
20240614,120200,292609967,1658,1659,1659,1658,98
20240614,120100,292447404,1659,1659,1659,1659,0
20240614,120000,292447404,1659,1659,1659,1659,6
20240614,115900,292437450,1659,1659,1659,1659,0
20240614,115800,292437450,1659,1659,1659,1659,0
20240614,115700,292437450,1659,1659,1659,1659,0
20240614,115600,292437450,1659,1659,1659,1659,0
20240614,115500,292437450,1659,1659,1659,1659,0
20240614,115400,292437450,1659,1659,1659,1659,0
20240614,115300,292437450,1659,1659,1659,1659,0
20240614,115200,292437450,1659,1659,1659,1659,0
20240614,115100,292437450,1659,1659,1659,1659,0
20240614,115000,292437450,1659,1659,1659,1659,0
20240614,114900,292437450,1659,1659,1659,1659,0
20240614,114800,292437450,1659,1659,1659,1659,0
20240614,114700,292437450,1659,1659,1659,1659,0
20240614,114600,292437450,1659,1659,1659,1659,0
20240614,114500,292437450,1659,1659,1659,1659,0
20240614,114400,292437450,1659,1659,1659,1659,0
20240614,114300,292437450,1659,1659,1659,1659,0
20240614,114200,292437450,1659,1658,1659,1658,11
20240614,114100,292419207,1658,1658,1658,1658,0
20240614,114000,292419207,1658,1658,1658,1658,261
20240614,113900,291986469,1664,1664,1664,1664,0
20240614,113800,291986469,1664,1664,1664,1664,0
20240614,113700,291986469,1664,1664,1664,1664,0
20240614,113600,291986469,1664,1664,1664,1664,0
20240614,113500,291986469,1664,1661,1664,1661,8
20240614,113400,291973173,1658,1658,1658,1658,0
20240614,113300,291973173,1658,1658,1658,1658,0
20240614,113200,291973173,1658,1658,1658,1658,29
20240614,113100,291925091,1658,1658,1658,1658,0
20240614,113000,291925091,1658,1658,1658,1658,0
20240614,112900,291925091,1658,1658,1658,1658,1
20240614,112800,291923433,1650,1650,1650,1650,0
20240614,112700,291923433,1650,1650,1650,1650,0
20240614,112600,291923433,1650,1650,1650,1650,0
20240614,112500,291923433,1650,1650,1650,1650,0
20240614,112400,291923433,1650,1650,1650,1650,0
20240614,112300,291923433,1650,1650,1650,1650,0
20240614,112200,291923433,1650,1650,1650,1650,0
20240614,112100,291923433,1650,1650,1650,1650,0
20240614,112000,291923433,1650,1654,1654,1650,7022
20240614,111900,280324022,1654,1654,1654,1654,0
20240614,111800,280324022,1654,1654,1654,1654,0
20240614,111700,280324022,1654,1654,1654,1654,115
20240614,111600,280133812,1650,1650,1650,1650,0
20240614,111500,280133812,1650,1650,1650,1650,0
20240614,111400,280133812,1650,1650,1650,1650,0
20240614,111300,280133812,1650,1650,1650,1650,0
20240614,111200,280133812,1650,1650,1650,1650,0
20240614,111100,280133812,1650,1655,1655,1650,3200
20240614,111000,274852835,1665,1665,1665,1665,0
20240614,110900,274852835,1665,1655,1665,1655,611
20240614,110800,273841520,1655,1661,1665,1655,640
20240614,110700,272778928,1660,1658,1660,1658,278
20240614,110600,272317478,1660,1660,1660,1660,0
20240614,110500,272317478,1660,1660,1660,1660,0
20240614,110400,272317478,1660,1660,1660,1660,0
20240614,110300,272317478,1660,1660,1660,1660,0
20240614,110200,272317478,1660,1660,1660,1660,0
20240614,110100,272317478,1660,1660,1660,1660,21
20240614,110000,272282618,1660,1659,1660,1659,6
20240614,105900,272272663,1655,1655,1655,1655,0
20240614,105800,272272663,1655,1655,1655,1655,0
20240614,105700,272272663,1655,1655,1655,1655,0
20240614,105600,272272663,1655,1655,1655,1655,0
20240614,105500,272272663,1655,1654,1655,1654,366
20240614,105400,271666938,1654,1654,1654,1654,64
20240614,105300,271561082,1654,1654,1654,1654,0
20240614,105200,271561082,1654,1654,1654,1654,240
20240614,105100,271164122,1654,1653,1654,1653,30
20240614,105000,271114512,1653,1653,1653,1653,10
20240614,104900,271097982,1648,1648,1648,1648,6
20240614,104800,271088094,1654,1654,1654,1654,0
20240614,104700,271088094,1654,1654,1654,1654,0
20240614,104600,271088094,1654,1654,1654,1654,0
20240614,104500,271088094,1654,1654,1654,1654,2
20240614,104400,271084786,1655,1655,1655,1655,0
20240614,104300,271084786,1655,1655,1655,1655,0
20240614,104200,271084786,1655,1655,1655,1655,5
20240614,104100,271076511,1655,1652,1655,1652,20
20240614,104000,271043444,1652,1652,1652,1652,10
20240614,103900,271026924,1645,1645,1645,1645,6
20240614,103800,271017054,1645,1645,1645,1645,1
20240614,103700,271015409,1644,1644,1644,1644,16
20240614,103600,270989105,1655,1655,1655,1655,0
20240614,103500,270989105,1655,1655,1655,1655,0
20240614,103400,270989105,1655,1655,1655,1655,0
20240614,103300,270989105,1655,1655,1655,1655,0
20240614,103200,270989105,1655,1655,1655,1655,2
20240614,103100,270985795,1655,1655,1655,1655,5
20240614,103000,270977520,1655,1654,1655,1652,20
20240614,102900,270944449,1654,1649,1654,1649,10
20240614,102800,270927914,1648,1648,1648,1648,39
20240614,102700,270863642,1648,1648,1648,1648,31
20240614,102600,270812554,1651,1640,1651,1639,151
20240614,102500,270564991,1655,1639,1655,1639,33
20240614,102400,270510642,1639,1639,1639,1639,150
20240614,102300,270264792,1639,1639,1639,1639,0
20240614,102200,270264792,1639,1639,1639,1639,1
20240614,102100,270263153,1641,1639,1641,1639,233
20240614,102000,269881009,1639,1639,1639,1639,0
20240614,101900,269881009,1639,1639,1639,1639,10
20240614,101800,269864619,1639,1640,1640,1639,11
20240614,101700,269846585,1638,1638,1638,1638,0
20240614,101600,269846585,1638,1638,1638,1638,6
20240614,101500,269836757,1637,1637,1637,1637,0
20240614,101400,269836757,1637,1637,1637,1637,0
20240614,101300,269836757,1637,1641,1641,1637,11
20240614,101200,269818730,1636,1636,1636,1636,17960
20240614,101100,240436170,1636,1636,1636,1636,10000
20240614,101000,224076170,1636,1636,1636,1636,399
20240614,100900,223423406,1640,1640,1640,1639,2816
20240614,100800,218805289,1640,1639,1640,1639,5020
20240614,100700,210572509,1639,1639,1639,1639,986
20240614,100600,208956455,1640,1640,1640,1640,4387
20240614,100500,201761775,1639,1634,1639,1634,8692
20240614,100400,187543421,1634,1630,1634,1630,6689
20240614,100300,176615121,1629,1627,1629,1627,10557
20240614,100200,159418888,1629,1628,1629,1628,10229
20240614,100100,142765875,1628,1629,1629,1628,1087
20240614,100000,140996207,1629,1629,1629,1628,4876
20240614,095900,133053209,1629,1629,1629,1629,277
20240614,095800,132601976,1633,1632,1633,1629,2257
20240614,095700,128924134,1633,1634,1634,1633,541
20240614,095600,128040171,1635,1634,1635,1629,4316
20240614,095500,120994179,1635,1634,1635,1634,46
20240614,095400,120918975,1629,1629,1629,1629,3200
20240614,095300,115706175,1629,1631,1633,1629,12914
20240614,095200,94665161,1632,1630,1632,1629,2544
20240614,095100,90519365,1629,1632,1632,1629,2078
20240614,095000,87130835,1632,1632,1633,1632,475
20240614,094900,86355632,1633,1633,1633,1633,28
20240614,094800,86309908,1633,1638,1638,1633,3498
20240614,094700,80587441,1638,1639,1639,1638,748
20240614,094600,79362159,1639,1639,1639,1638,2307
20240614,094500,75582465,1638,1640,1640,1638,1014
20240614,094400,73920325,1640,1640,1640,1640,713
20240614,094300,72751005,1640,1640,1640,1640,536
20240614,094200,71871965,1639,1639,1639,1639,0
20240614,094100,71871965,1639,1640,1640,1639,495
20240614,094000,71060460,1639,1640,1640,1638,648
20240614,093900,69997801,1640,1640,1640,1640,426
20240614,093800,69299161,1647,1640,1647,1640,4614
20240614,093700,61725222,1644,1647,1647,1644,1114
20240614,093600,59893233,1647,1650,1650,1647,1579
20240614,093500,57289297,1650,1659,1660,1650,457
20240614,093400,56531932,1660,1662,1662,1660,16424
20240614,093300,29267786,1662,1660,1662,1660,2500
20240614,093200,25116786,1660,1660,1660,1659,3011
20240614,093100,20118533,1660,1675,1675,1660,3500
20240614,093000,14307235,1661,1666,1666,1661,1522
20240614,092900,11773061,1665,1678,1678,1665,1546
20240614,092800,9188732,1679,1679,1679,1679,2
20240614,092700,9185374,1679,1681,1681,1679,39
20240614,092600,9119889,1681,1685,1685,1681,7
20240614,092500,9108102,1679,1686,1686,1679,1282
20240614,092400,6950508,1686,1687,1687,1686,89
20240614,092300,6800378,1687,1691,1691,1687,91
20240614,092200,6646804,1692,1692,1692,1692,0
20240614,092100,6646804,1692,1692,1692,1692,0
20240614,092000,6646804,1692,1692,1692,1692,50
20240614,091900,6562204,1692,1692,1692,1692,12
20240614,091800,6541900,1692,1692,1692,1692,1
20240614,091700,6540208,1692,1692,1692,1692,1
20240614,091600,6538516,1692,1692,1692,1688,2041
20240614,091500,3085515,1692,1695,1695,1692,40
20240614,091400,3017745,1695,1695,1695,1695,0
20240614,091300,3017745,1695,1695,1695,1695,4
20240614,091200,3010965,1694,1694,1694,1694,10
20240614,091100,2994025,1701,1694,1701,1691,277
20240614,091000,2525047,1695,1695,1695,1695,40
20240614,090900,2457247,1702,1702,1702,1702,10
20240614,090800,2440227,1696,1702,1702,1696,64
20240614,090700,2331353,1696,1696,1696,1696,1
20240614,090600,2329657,1697,1697,1697,1697,10
20240614,090500,2312687,1702,1702,1702,1702,1
20240614,090400,2310985,1702,1701,1702,1701,246
20240614,090300,1892421,1697,1701,1701,1697,20
20240614,090200,1858441,1702,1702,1702,1702,0
20240614,090100,1858441,1702,1700,1702,1700,14
20240614,090000,1834637,1694,1694,1695,1694,1083