KissMeData/060560/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,193900,224516176,1082,1082,1082,1082,5251
20240619,193800,224516176,1082,1082,1082,1082,0
20240619,193700,224516176,1082,1082,1082,1082,0
20240619,193600,224516176,1082,1082,1082,1082,0
20240619,193500,224516176,1082,1082,1082,1082,0
20240619,193400,224516176,1082,1082,1082,1082,0
20240619,193300,224516176,1082,1082,1082,1082,0
20240619,193200,224516176,1082,1082,1082,1082,0
20240619,193100,224516176,1082,1082,1082,1082,0
20240619,193000,224516176,1082,1082,1082,1082,0
20240619,192900,224516176,1082,1082,1082,1082,0
20240619,192800,224516176,1082,1082,1082,1082,0
20240619,192700,224516176,1082,1082,1082,1082,0
20240619,192600,224516176,1082,1082,1082,1082,0
20240619,192500,224516176,1082,1082,1082,1082,0
20240619,192400,224516176,1082,1082,1082,1082,0
20240619,192300,224516176,1082,1082,1082,1082,0
20240619,192200,224516176,1082,1082,1082,1082,0
20240619,192100,224516176,1082,1082,1082,1082,0
20240619,192000,224516176,1082,1082,1082,1082,0
20240619,191900,224516176,1082,1082,1082,1082,0
20240619,191800,224516176,1082,1082,1082,1082,0
20240619,191700,224516176,1082,1082,1082,1082,0
20240619,191600,224516176,1082,1082,1082,1082,0
20240619,191500,224516176,1082,1082,1082,1082,0
20240619,191400,224516176,1082,1082,1082,1082,0
20240619,191300,224516176,1082,1082,1082,1082,0
20240619,191200,224516176,1082,1082,1082,1082,0
20240619,191100,224516176,1082,1082,1082,1082,0
20240619,191000,224516176,1082,1082,1082,1082,0
20240619,190900,224516176,1082,1082,1082,1082,5251
20240619,190800,224516176,1082,1082,1082,1082,0
20240619,190700,224516176,1082,1082,1082,1082,0
20240619,190600,224516176,1082,1082,1082,1082,0
20240619,190500,224516176,1082,1082,1082,1082,0
20240619,190400,224516176,1082,1082,1082,1082,0
20240619,190300,224516176,1082,1082,1082,1082,0
20240619,190200,224516176,1082,1082,1082,1082,0
20240619,190100,224516176,1082,1082,1082,1082,0
20240619,190000,224516176,1082,1082,1082,1082,0
20240619,185900,224516176,1082,1082,1082,1082,0
20240619,185800,224516176,1082,1082,1082,1082,0
20240619,185700,224516176,1082,1082,1082,1082,0
20240619,185600,224516176,1082,1082,1082,1082,0
20240619,185500,224516176,1082,1082,1082,1082,0
20240619,185400,224516176,1082,1082,1082,1082,0
20240619,185300,224516176,1082,1082,1082,1082,0
20240619,185200,224516176,1082,1082,1082,1082,0
20240619,185100,224516176,1082,1082,1082,1082,0
20240619,185000,224516176,1082,1082,1082,1082,0
20240619,184900,224516176,1082,1082,1082,1082,0
20240619,184800,224516176,1082,1082,1082,1082,0
20240619,184700,224516176,1082,1082,1082,1082,0
20240619,184600,224516176,1082,1082,1082,1082,0
20240619,184500,224516176,1082,1082,1082,1082,0
20240619,184400,224516176,1082,1082,1082,1082,0
20240619,184300,224516176,1082,1082,1082,1082,0
20240619,184200,224516176,1082,1082,1082,1082,0
20240619,184100,224516176,1082,1082,1082,1082,0
20240619,184000,224516176,1082,1082,1082,1082,0
20240619,183900,224516176,1082,1082,1082,1082,5251
20240619,183800,224516176,1082,1082,1082,1082,0
20240619,183700,224516176,1082,1082,1082,1082,0
20240619,183600,224516176,1082,1082,1082,1082,0
20240619,183500,224516176,1082,1082,1082,1082,0
20240619,183400,224516176,1082,1082,1082,1082,0
20240619,183300,224516176,1082,1082,1082,1082,0
20240619,183200,224516176,1082,1082,1082,1082,0
20240619,183100,224516176,1082,1082,1082,1082,0
20240619,183000,224516176,1082,1082,1082,1082,0
20240619,182900,224516176,1082,1082,1082,1082,0
20240619,182800,224516176,1082,1082,1082,1082,0
20240619,182700,224516176,1082,1082,1082,1082,0
20240619,182600,224516176,1082,1082,1082,1082,0
20240619,182500,224516176,1082,1082,1082,1082,0
20240619,182400,224516176,1082,1082,1082,1082,0
20240619,182300,224516176,1082,1082,1082,1082,0
20240619,182200,224516176,1082,1082,1082,1082,0
20240619,182100,224516176,1082,1082,1082,1082,0
20240619,182000,224516176,1082,1082,1082,1082,0
20240619,181900,224516176,1082,1082,1082,1082,0
20240619,181800,224516176,1082,1082,1082,1082,0
20240619,181700,224516176,1082,1082,1082,1082,0
20240619,181600,224516176,1082,1082,1082,1082,0
20240619,181500,224516176,1082,1082,1082,1082,0
20240619,181400,224516176,1082,1082,1082,1082,0
20240619,181300,224516176,1082,1082,1082,1082,0
20240619,181200,224516176,1082,1082,1082,1082,0
20240619,181100,224516176,1082,1082,1082,1082,0
20240619,181000,224516176,1082,1082,1082,1082,0
20240619,180900,224516176,1082,1082,1082,1082,5251
20240619,180800,224516176,1082,1082,1082,1082,0
20240619,180700,224516176,1082,1082,1082,1082,0
20240619,180600,224516176,1082,1082,1082,1082,0
20240619,180500,224516176,1082,1082,1082,1082,0
20240619,180400,224516176,1082,1082,1082,1082,0
20240619,180300,224516176,1082,1082,1082,1082,0
20240619,180200,224516176,1082,1082,1082,1082,0
20240619,180100,224516176,1082,1082,1082,1082,0
20240619,180000,224516176,1082,1082,1082,1082,0
20240619,175900,224516176,1082,1082,1082,1082,0
20240619,175800,224516176,1082,1082,1082,1082,0
20240619,175700,224516176,1082,1082,1082,1082,0
20240619,175600,224516176,1082,1082,1082,1082,0
20240619,175500,224516176,1082,1082,1082,1082,0
20240619,175400,224516176,1082,1082,1082,1082,0
20240619,175300,224516176,1082,1082,1082,1082,0
20240619,175200,224516176,1082,1082,1082,1082,0
20240619,175100,224516176,1082,1082,1082,1082,0
20240619,175000,224516176,1082,1082,1082,1082,0
20240619,174900,224516176,1082,1082,1082,1082,0
20240619,174800,224516176,1082,1082,1082,1082,0
20240619,174700,224516176,1082,1082,1082,1082,0
20240619,174600,224516176,1082,1082,1082,1082,0
20240619,174500,224516176,1082,1082,1082,1082,0
20240619,174400,224516176,1082,1082,1082,1082,0
20240619,174300,224516176,1082,1082,1082,1082,0
20240619,174200,224516176,1082,1082,1082,1082,0
20240619,174100,224516176,1082,1082,1082,1082,0
20240619,174000,224516176,1082,1082,1082,1082,0
20240619,173900,224516176,1082,1082,1082,1082,5251
20240619,173800,224516176,1082,1082,1082,1082,0
20240619,173700,224516176,1082,1082,1082,1082,0
20240619,173600,224516176,1082,1082,1082,1082,0
20240619,173500,224516176,1082,1082,1082,1082,0
20240619,173400,224516176,1082,1082,1082,1082,0
20240619,173300,224516176,1082,1082,1082,1082,0
20240619,173200,224516176,1082,1082,1082,1082,0
20240619,173100,224516176,1082,1082,1082,1082,0
20240619,173000,224516176,1082,1082,1082,1082,0
20240619,172900,224516176,1082,1082,1082,1082,0
20240619,172800,224516176,1082,1082,1082,1082,0
20240619,172700,224516176,1082,1082,1082,1082,0
20240619,172600,224516176,1082,1082,1082,1082,0
20240619,172500,224516176,1082,1082,1082,1082,0
20240619,172400,224516176,1082,1082,1082,1082,0
20240619,172300,224516176,1082,1082,1082,1082,0
20240619,172200,224516176,1082,1082,1082,1082,0
20240619,172100,224516176,1082,1082,1082,1082,0
20240619,172000,224516176,1082,1082,1082,1082,0
20240619,171900,224516176,1082,1082,1082,1082,0
20240619,171800,224516176,1082,1082,1082,1082,0
20240619,171700,224516176,1082,1082,1082,1082,0
20240619,171600,224516176,1082,1082,1082,1082,0
20240619,171500,224516176,1082,1082,1082,1082,0
20240619,171400,224516176,1082,1082,1082,1082,0
20240619,171300,224516176,1082,1082,1082,1082,0
20240619,171200,224516176,1082,1082,1082,1082,0
20240619,171100,224516176,1082,1082,1082,1082,0
20240619,171000,224516176,1082,1082,1082,1082,0
20240619,170900,224516176,1082,1082,1082,1082,5251
20240619,170800,224516176,1082,1082,1082,1082,0
20240619,170700,224516176,1082,1082,1082,1082,0
20240619,170600,224516176,1082,1082,1082,1082,0
20240619,170500,224516176,1082,1082,1082,1082,0
20240619,170400,224516176,1082,1082,1082,1082,0
20240619,170300,224516176,1082,1082,1082,1082,0
20240619,170200,224516176,1082,1082,1082,1082,0
20240619,170100,224516176,1082,1082,1082,1082,0
20240619,170000,224516176,1082,1082,1082,1082,0
20240619,165900,224516176,1082,1082,1082,1082,0
20240619,165800,224516176,1082,1082,1082,1082,0
20240619,165700,224516176,1082,1082,1082,1082,0
20240619,165600,224516176,1082,1082,1082,1082,0
20240619,165500,224516176,1082,1082,1082,1082,0
20240619,165400,224516176,1082,1082,1082,1082,0
20240619,165300,224516176,1082,1082,1082,1082,0
20240619,165200,224516176,1082,1082,1082,1082,0
20240619,165100,224516176,1082,1082,1082,1082,0
20240619,165000,224516176,1082,1082,1082,1082,0
20240619,164900,224516176,1082,1082,1082,1082,0
20240619,164800,224516176,1082,1082,1082,1082,0
20240619,164700,224516176,1082,1082,1082,1082,0
20240619,164600,224516176,1082,1082,1082,1082,0
20240619,164500,224516176,1082,1082,1082,1082,0
20240619,164400,224516176,1082,1082,1082,1082,0
20240619,164300,224516176,1082,1082,1082,1082,0
20240619,164200,224516176,1082,1082,1082,1082,0
20240619,164100,224516176,1082,1082,1082,1082,0
20240619,164000,224516176,1082,1082,1082,1082,0
20240619,163900,224516176,1082,1082,1082,1082,5251
20240619,163800,224516176,1082,1082,1082,1082,0
20240619,163700,224516176,1082,1082,1082,1082,0
20240619,163600,224516176,1082,1082,1082,1082,0
20240619,163500,224516176,1082,1082,1082,1082,0
20240619,163400,224516176,1082,1082,1082,1082,0
20240619,163300,224516176,1082,1082,1082,1082,0
20240619,163200,224516176,1082,1082,1082,1082,0
20240619,163100,224516176,1082,1082,1082,1082,0
20240619,163000,224516176,1082,1082,1082,1082,0
20240619,162900,224516176,1082,1082,1082,1082,0
20240619,162800,224516176,1082,1082,1082,1082,0
20240619,162700,224516176,1082,1082,1082,1082,0
20240619,162600,224516176,1082,1082,1082,1082,0
20240619,162500,224516176,1082,1082,1082,1082,0
20240619,162400,224516176,1082,1082,1082,1082,0
20240619,162300,224516176,1082,1082,1082,1082,0
20240619,162200,224516176,1082,1082,1082,1082,0
20240619,162100,224516176,1082,1082,1082,1082,0
20240619,162000,224516176,1082,1082,1082,1082,0
20240619,161900,224516176,1082,1082,1082,1082,0
20240619,161800,224516176,1082,1082,1082,1082,0
20240619,161700,224516176,1082,1082,1082,1082,0
20240619,161600,224516176,1082,1082,1082,1082,0
20240619,161500,224516176,1082,1082,1082,1082,0
20240619,161400,224516176,1082,1082,1082,1082,0
20240619,161300,224516176,1082,1082,1082,1082,0
20240619,161200,224516176,1082,1082,1082,1082,0
20240619,161100,224516176,1082,1082,1082,1082,0
20240619,161000,224516176,1082,1082,1082,1082,0
20240619,160900,224516176,1082,1082,1082,1082,5251
20240619,160800,224516176,1082,1082,1082,1082,0
20240619,160700,224516176,1082,1082,1082,1082,0
20240619,160600,224516176,1082,1082,1082,1082,0
20240619,160500,224516176,1082,1082,1082,1082,0
20240619,160400,224516176,1082,1082,1082,1082,0
20240619,160300,224516176,1082,1082,1082,1082,0
20240619,160200,224516176,1082,1082,1082,1082,0
20240619,160100,224516176,1082,1082,1082,1082,0
20240619,160000,224516176,1082,1082,1082,1082,0
20240619,155900,224516176,1082,1082,1082,1082,0
20240619,155800,224516176,1082,1082,1082,1082,0
20240619,155700,224516176,1082,1082,1082,1082,0
20240619,155600,224516176,1082,1082,1082,1082,0
20240619,155500,224516176,1082,1082,1082,1082,0
20240619,155400,224516176,1082,1082,1082,1082,0
20240619,155300,224516176,1082,1082,1082,1082,0
20240619,155200,224516176,1082,1082,1082,1082,0
20240619,155100,224516176,1082,1082,1082,1082,0
20240619,155000,224516176,1082,1082,1082,1082,0
20240619,154900,224516176,1082,1082,1082,1082,0
20240619,154800,224516176,1082,1082,1082,1082,0
20240619,154700,224516176,1082,1082,1082,1082,0
20240619,154600,224516176,1082,1082,1082,1082,0
20240619,154500,224516176,1082,1082,1082,1082,0
20240619,154400,224516176,1082,1082,1082,1082,0
20240619,154300,224516176,1082,1082,1082,1082,0
20240619,154200,224516176,1082,1082,1082,1082,0
20240619,154100,224516176,1082,1082,1082,1082,0
20240619,154000,224516176,1082,1082,1082,1082,0
20240619,153900,224516176,1082,1082,1082,1082,5251
20240619,153800,224516176,1082,1082,1082,1082,0
20240619,153700,224516176,1082,1082,1082,1082,0
20240619,153600,224516176,1082,1082,1082,1082,0
20240619,153500,224516176,1082,1082,1082,1082,0
20240619,153400,224516176,1082,1082,1082,1082,0
20240619,153300,224516176,1082,1082,1082,1082,0
20240619,153200,224516176,1082,1082,1082,1082,0
20240619,153100,224516176,1082,1082,1082,1082,0
20240619,153000,224516176,1082,1082,1082,1082,5251
20240619,152900,218834594,1086,1086,1086,1086,0
20240619,152800,218834594,1086,1086,1086,1086,0
20240619,152700,218834594,1086,1086,1086,1086,0
20240619,152600,218834594,1086,1086,1086,1086,0
20240619,152500,218834594,1086,1086,1086,1086,0
20240619,152400,218834594,1086,1086,1086,1086,0
20240619,152300,218834594,1086,1086,1086,1086,0
20240619,152200,218834594,1086,1086,1086,1086,0
20240619,152100,218834594,1086,1086,1086,1086,0
20240619,152000,218834594,1086,1086,1086,1086,0
20240619,151900,218834594,1086,1086,1086,1086,1
20240619,151800,218833508,1085,1085,1085,1085,2
20240619,151700,218831338,1087,1087,1087,1087,0
20240619,151600,218831338,1087,1087,1087,1087,1
20240619,151500,218830251,1082,1083,1083,1082,90
20240619,151400,218732869,1087,1087,1087,1087,0
20240619,151300,218732869,1087,1087,1087,1087,0
20240619,151200,218732869,1087,1087,1087,1087,18
20240619,151100,218713303,1082,1083,1083,1082,13206
20240619,151000,204423667,1087,1087,1087,1087,1
20240619,150900,204422580,1083,1083,1083,1083,0
20240619,150800,204422580,1083,1083,1083,1083,919
20240619,150700,203427303,1087,1087,1087,1087,0
20240619,150600,203427303,1087,1087,1087,1087,253
20240619,150500,203152292,1083,1083,1083,1083,400
20240619,150400,202719092,1087,1087,1087,1087,1
20240619,150300,202718005,1083,1083,1083,1083,0
20240619,150200,202718005,1083,1083,1083,1083,0
20240619,150100,202718005,1083,1083,1083,1083,0
20240619,150000,202718005,1083,1083,1083,1083,0
20240619,145900,202718005,1083,1087,1087,1083,5000
20240619,145800,197297491,1087,1087,1087,1087,0
20240619,145700,197297491,1087,1087,1087,1087,66
20240619,145600,197225749,1087,1087,1087,1087,0
20240619,145500,197225749,1087,1087,1087,1087,0
20240619,145400,197225749,1087,1087,1087,1087,0
20240619,145300,197225749,1087,1087,1087,1087,0
20240619,145200,197225749,1087,1087,1087,1087,100
20240619,145100,197117049,1087,1087,1087,1087,0
20240619,145000,197117049,1087,1087,1087,1087,0
20240619,144900,197117049,1087,1087,1087,1087,0
20240619,144800,197117049,1087,1087,1087,1087,0
20240619,144700,197117049,1087,1087,1087,1087,382
20240619,144600,196701815,1087,1087,1087,1087,0
20240619,144500,196701815,1087,1087,1087,1087,4618
20240619,144400,191682049,1087,1087,1087,1087,0
20240619,144300,191682049,1087,1087,1087,1087,0
20240619,144200,191682049,1087,1087,1087,1087,0
20240619,144100,191682049,1087,1087,1087,1087,0
20240619,144000,191682049,1087,1087,1087,1087,0
20240619,143900,191682049,1087,1087,1087,1087,14
20240619,143800,191666831,1087,1088,1088,1087,5249
20240619,143700,185956168,1088,1088,1088,1088,0
20240619,143600,185956168,1088,1088,1088,1088,0
20240619,143500,185956168,1088,1088,1088,1088,0
20240619,143400,185956168,1088,1088,1088,1088,0
20240619,143300,185956168,1088,1088,1088,1088,0
20240619,143200,185956168,1088,1088,1088,1088,0
20240619,143100,185956168,1088,1088,1088,1088,0
20240619,143000,185956168,1088,1088,1088,1088,0
20240619,142900,185956168,1088,1088,1088,1088,0
20240619,142800,185956168,1088,1088,1088,1088,0
20240619,142700,185956168,1088,1088,1088,1088,0
20240619,142600,185956168,1088,1088,1088,1088,0
20240619,142500,185956168,1088,1088,1088,1088,0
20240619,142400,185956168,1088,1088,1088,1088,0
20240619,142300,185956168,1088,1088,1088,1088,0
20240619,142200,185956168,1088,1088,1088,1088,0
20240619,142100,185956168,1088,1088,1088,1088,0
20240619,142000,185956168,1088,1088,1088,1088,1
20240619,141900,185955080,1085,1085,1085,1085,0
20240619,141800,185955080,1085,1085,1085,1085,0
20240619,141700,185955080,1085,1085,1085,1085,0
20240619,141600,185955080,1085,1085,1085,1085,0
20240619,141500,185955080,1085,1085,1085,1085,10
20240619,141400,185944230,1088,1088,1088,1088,0
20240619,141300,185944230,1088,1088,1088,1088,0
20240619,141200,185944230,1088,1088,1088,1088,0
20240619,141100,185944230,1088,1088,1088,1088,0
20240619,141000,185944230,1088,1088,1088,1088,1
20240619,140900,185943142,1085,1085,1085,1085,0
20240619,140800,185943142,1085,1085,1085,1085,0
20240619,140700,185943142,1085,1085,1085,1085,1
20240619,140600,185942057,1088,1088,1088,1088,0
20240619,140500,185942057,1088,1088,1088,1088,0
20240619,140400,185942057,1088,1088,1088,1088,0
20240619,140300,185942057,1088,1088,1088,1088,0
20240619,140200,185942057,1088,1088,1088,1088,0
20240619,140100,185942057,1088,1088,1088,1088,0
20240619,140000,185942057,1088,1088,1088,1088,0
20240619,135900,185942057,1088,1088,1088,1088,6
20240619,135800,185935529,1088,1087,1088,1087,26
20240619,135700,185907251,1084,1085,1085,1084,30000
20240619,135600,153383449,1085,1085,1085,1085,0
20240619,135500,153383449,1085,1085,1085,1085,0
20240619,135400,153383449,1085,1086,1086,1085,10968
20240619,135300,141476511,1087,1087,1087,1087,0
20240619,135200,141476511,1087,1087,1087,1087,0
20240619,135100,141476511,1087,1087,1087,1087,0
20240619,135000,141476511,1087,1087,1087,1087,100
20240619,134900,141367811,1087,1087,1087,1087,50
20240619,134800,141313461,1087,1087,1087,1087,50
20240619,134700,141259111,1087,1087,1087,1087,0
20240619,134600,141259111,1087,1087,1087,1087,100
20240619,134500,141150411,1087,1088,1088,1087,1200
20240619,134400,139845555,1088,1088,1088,1088,0
20240619,134300,139845555,1088,1088,1088,1088,0
20240619,134200,139845555,1088,1088,1088,1088,0
20240619,134100,139845555,1088,1088,1088,1088,20
20240619,134000,139823795,1088,1088,1088,1088,0
20240619,133900,139823795,1088,1088,1088,1088,0
20240619,133800,139823795,1088,1088,1088,1088,0
20240619,133700,139823795,1088,1088,1088,1088,0
20240619,133600,139823795,1088,1088,1088,1088,0
20240619,133500,139823795,1088,1088,1088,1088,0
20240619,133400,139823795,1088,1088,1088,1088,0
20240619,133300,139823795,1088,1088,1088,1088,0
20240619,133200,139823795,1088,1088,1088,1088,0
20240619,133100,139823795,1088,1088,1088,1088,0
20240619,133000,139823795,1088,1088,1088,1088,57
20240619,132900,139761779,1088,1088,1088,1088,1084
20240619,132800,138582387,1086,1086,1086,1086,0
20240619,132700,138582387,1086,1086,1086,1086,0
20240619,132600,138582387,1086,1086,1086,1086,0
20240619,132500,138582387,1086,1086,1086,1086,0
20240619,132400,138582387,1086,1086,1086,1086,0
20240619,132300,138582387,1086,1086,1086,1086,0
20240619,132200,138582387,1086,1086,1086,1086,0
20240619,132100,138582387,1086,1086,1086,1086,0
20240619,132000,138582387,1086,1086,1086,1086,0
20240619,131900,138582387,1086,1086,1086,1086,0
20240619,131800,138582387,1086,1086,1086,1086,0
20240619,131700,138582387,1086,1088,1088,1086,10
20240619,131600,138571522,1089,1089,1089,1089,0
20240619,131500,138571522,1089,1089,1089,1089,0
20240619,131400,138571522,1089,1089,1089,1089,0
20240619,131300,138571522,1089,1089,1089,1089,0
20240619,131200,138571522,1089,1089,1089,1089,0
20240619,131100,138571522,1089,1089,1089,1089,151
20240619,131000,138407083,1089,1089,1089,1089,0
20240619,130900,138407083,1089,1089,1089,1089,1
20240619,130800,138405994,1089,1089,1089,1089,0
20240619,130700,138405994,1089,1089,1089,1089,0
20240619,130600,138405994,1089,1089,1089,1089,0
20240619,130500,138405994,1089,1089,1089,1089,0
20240619,130400,138405994,1089,1089,1089,1089,0
20240619,130300,138405994,1089,1089,1089,1089,0
20240619,130200,138405994,1089,1089,1089,1089,0
20240619,130100,138405994,1089,1089,1089,1089,0
20240619,130000,138405994,1089,1089,1089,1089,0
20240619,125900,138405994,1089,1089,1089,1089,0
20240619,125800,138405994,1089,1089,1089,1089,0
20240619,125700,138405994,1089,1089,1089,1089,0
20240619,125600,138405994,1089,1089,1089,1089,0
20240619,125500,138405994,1089,1089,1089,1089,0
20240619,125400,138405994,1089,1089,1089,1089,1
20240619,125300,138404905,1086,1086,1086,1086,0
20240619,125200,138404905,1086,1086,1086,1086,0
20240619,125100,138404905,1086,1086,1086,1086,0
20240619,125000,138404905,1086,1086,1086,1086,0
20240619,124900,138404905,1086,1086,1086,1086,0
20240619,124800,138404905,1086,1086,1086,1086,0
20240619,124700,138404905,1086,1086,1086,1086,0
20240619,124600,138404905,1086,1086,1086,1086,0
20240619,124500,138404905,1086,1086,1086,1086,0
20240619,124400,138404905,1086,1086,1086,1086,0
20240619,124300,138404905,1086,1086,1086,1086,0
20240619,124200,138404905,1086,1086,1086,1086,810
20240619,124100,137525245,1086,1086,1086,1086,9
20240619,124000,137515471,1086,1086,1086,1086,431
20240619,123900,137047405,1086,1086,1086,1086,0
20240619,123800,137047405,1086,1086,1086,1086,0
20240619,123700,137047405,1086,1086,1086,1086,0
20240619,123600,137047405,1086,1086,1086,1086,0
20240619,123500,137047405,1086,1086,1086,1086,0
20240619,123400,137047405,1086,1086,1086,1086,0
20240619,123300,137047405,1086,1087,1087,1086,200
20240619,123200,136830203,1088,1088,1088,1088,150
20240619,123100,136667003,1088,1088,1088,1088,0
20240619,123000,136667003,1088,1088,1088,1088,0
20240619,122900,136667003,1088,1088,1088,1088,0
20240619,122800,136667003,1088,1088,1088,1088,2
20240619,122700,136664827,1089,1089,1089,1089,0
20240619,122600,136664827,1089,1089,1089,1089,0
20240619,122500,136664827,1089,1089,1089,1089,0
20240619,122400,136664827,1089,1089,1089,1089,0
20240619,122300,136664827,1089,1089,1089,1089,0
20240619,122200,136664827,1089,1089,1089,1089,0
20240619,122100,136664827,1089,1087,1089,1087,5000
20240619,122000,131219923,1087,1087,1087,1087,0
20240619,121900,131219923,1087,1087,1087,1087,0
20240619,121800,131219923,1087,1087,1087,1087,0
20240619,121700,131219923,1087,1087,1087,1087,0
20240619,121600,131219923,1087,1087,1087,1087,0
20240619,121500,131219923,1087,1087,1087,1087,0
20240619,121400,131219923,1087,1087,1087,1087,0
20240619,121300,131219923,1087,1087,1087,1087,0
20240619,121200,131219923,1087,1087,1087,1087,0
20240619,121100,131219923,1087,1087,1087,1087,0
20240619,121000,131219923,1087,1087,1087,1087,252
20240619,120900,130945999,1089,1089,1089,1089,0
20240619,120800,130945999,1089,1089,1089,1089,100
20240619,120700,130837099,1089,1089,1089,1089,0
20240619,120600,130837099,1089,1089,1089,1089,0
20240619,120500,130837099,1089,1089,1089,1089,0
20240619,120400,130837099,1089,1089,1089,1089,0
20240619,120300,130837099,1089,1089,1089,1089,0
20240619,120200,130837099,1089,1089,1089,1089,0
20240619,120100,130837099,1089,1089,1089,1089,0
20240619,120000,130837099,1089,1089,1089,1089,1
20240619,115900,130836010,1089,1089,1089,1089,0
20240619,115800,130836010,1089,1089,1089,1089,0
20240619,115700,130836010,1089,1089,1089,1089,0
20240619,115600,130836010,1089,1089,1089,1089,1027
20240619,115500,129717607,1089,1089,1089,1089,1006
20240619,115400,128622073,1089,1089,1089,1089,924
20240619,115300,127615837,1089,1089,1089,1089,0
20240619,115200,127615837,1089,1089,1089,1089,1000
20240619,115100,126526837,1089,1089,1089,1089,0
20240619,115000,126526837,1089,1089,1089,1089,0
20240619,114900,126526837,1089,1089,1089,1089,3
20240619,114800,126523570,1089,1089,1089,1089,0
20240619,114700,126523570,1089,1089,1089,1089,1199
20240619,114600,125217859,1086,1086,1086,1086,0
20240619,114500,125217859,1086,1086,1086,1086,0
20240619,114400,125217859,1086,1086,1086,1086,0
20240619,114300,125217859,1086,1086,1086,1086,0
20240619,114200,125217859,1086,1089,1089,1086,3100
20240619,114100,121849997,1090,1090,1090,1090,0
20240619,114000,121849997,1090,1090,1090,1090,0
20240619,113900,121849997,1090,1090,1090,1090,0
20240619,113800,121849997,1090,1090,1090,1090,0
20240619,113700,121849997,1090,1090,1090,1090,0
20240619,113600,121849997,1090,1090,1090,1090,0
20240619,113500,121849997,1090,1090,1090,1090,0
20240619,113400,121849997,1090,1090,1090,1090,9
20240619,113300,121840187,1087,1087,1087,1087,0
20240619,113200,121840187,1087,1087,1087,1087,0
20240619,113100,121840187,1087,1087,1087,1087,12
20240619,113000,121827143,1087,1087,1087,1087,0
20240619,112900,121827143,1087,1087,1087,1087,0
20240619,112800,121827143,1087,1087,1087,1087,0
20240619,112700,121827143,1087,1087,1087,1087,0
20240619,112600,121827143,1087,1087,1087,1087,148
20240619,112500,121666267,1087,1087,1087,1087,0
20240619,112400,121666267,1087,1087,1087,1087,0
20240619,112300,121666267,1087,1087,1087,1087,0
20240619,112200,121666267,1087,1087,1087,1087,0
20240619,112100,121666267,1087,1087,1087,1087,0
20240619,112000,121666267,1087,1087,1087,1087,152
20240619,111900,121501043,1090,1090,1090,1090,0
20240619,111800,121501043,1090,1090,1090,1090,0
20240619,111700,121501043,1090,1090,1090,1090,0
20240619,111600,121501043,1090,1090,1090,1090,0
20240619,111500,121501043,1090,1090,1090,1090,0
20240619,111400,121501043,1090,1090,1090,1090,0
20240619,111300,121501043,1090,1090,1090,1090,0
20240619,111200,121501043,1090,1090,1090,1090,0
20240619,111100,121501043,1090,1090,1090,1090,1
20240619,111000,121499953,1090,1090,1090,1090,224
20240619,110900,121255793,1090,1090,1090,1090,0
20240619,110800,121255793,1090,1090,1090,1090,0
20240619,110700,121255793,1090,1090,1090,1090,0
20240619,110600,121255793,1090,1090,1090,1090,0
20240619,110500,121255793,1090,1090,1090,1090,0
20240619,110400,121255793,1090,1090,1090,1090,0
20240619,110300,121255793,1090,1090,1090,1090,0
20240619,110200,121255793,1090,1090,1090,1090,1
20240619,110100,121254703,1089,1089,1089,1089,701
20240619,110000,120491314,1090,1090,1090,1090,0
20240619,105900,120491314,1090,1090,1090,1090,100
20240619,105800,120382314,1089,1089,1089,1089,1753
20240619,105700,118473297,1089,1089,1089,1089,0
20240619,105600,118473297,1089,1089,1089,1089,18
20240619,105500,118453695,1089,1089,1089,1089,0
20240619,105400,118453695,1089,1089,1089,1089,1
20240619,105300,118452606,1085,1085,1085,1085,0
20240619,105200,118452606,1085,1087,1087,1085,922
20240619,105100,117452166,1085,1085,1085,1085,0
20240619,105000,117452166,1085,1085,1085,1085,200
20240619,104900,117235166,1085,1085,1085,1085,0
20240619,104800,117235166,1085,1085,1085,1085,0
20240619,104700,117235166,1085,1085,1085,1085,0
20240619,104600,117235166,1085,1085,1085,1085,0
20240619,104500,117235166,1085,1085,1085,1085,0
20240619,104400,117235166,1085,1085,1085,1085,0
20240619,104300,117235166,1085,1085,1085,1085,0
20240619,104200,117235166,1085,1085,1085,1085,0
20240619,104100,117235166,1085,1085,1085,1085,0
20240619,104000,117235166,1085,1085,1085,1085,300
20240619,103900,116909666,1085,1085,1085,1085,300
20240619,103800,116584166,1089,1089,1089,1089,0
20240619,103700,116584166,1089,1089,1089,1089,1
20240619,103600,116583077,1085,1085,1085,1085,25
20240619,103500,116555952,1085,1085,1085,1085,0
20240619,103400,116555952,1085,1085,1085,1085,300
20240619,103300,116230452,1089,1089,1089,1089,0
20240619,103200,116230452,1089,1089,1089,1089,0
20240619,103100,116230452,1089,1089,1089,1089,0
20240619,103000,116230452,1089,1089,1089,1089,0
20240619,102900,116230452,1089,1089,1089,1089,0
20240619,102800,116230452,1089,1089,1089,1089,0
20240619,102700,116230452,1089,1089,1089,1089,0
20240619,102600,116230452,1089,1089,1089,1089,1
20240619,102500,116229363,1085,1085,1085,1085,0
20240619,102400,116229363,1085,1085,1085,1085,300
20240619,102300,115903863,1089,1089,1089,1089,99
20240619,102200,115796052,1089,1089,1089,1089,0
20240619,102100,115796052,1089,1089,1089,1089,4
20240619,102000,115791696,1089,1089,1089,1089,0
20240619,101900,115791696,1089,1089,1089,1089,0
20240619,101800,115791696,1089,1089,1089,1089,200
20240619,101700,115573896,1089,1089,1089,1089,0
20240619,101600,115573896,1089,1089,1089,1089,0
20240619,101500,115573896,1089,1089,1089,1089,30
20240619,101400,115541226,1089,1089,1089,1089,20
20240619,101300,115519446,1089,1089,1089,1089,0
20240619,101200,115519446,1089,1089,1089,1089,20
20240619,101100,115497666,1089,1089,1089,1089,0
20240619,101000,115497666,1089,1089,1089,1089,0
20240619,100900,115497666,1089,1089,1089,1089,3
20240619,100800,115494399,1089,1089,1089,1089,0
20240619,100700,115494399,1089,1089,1089,1089,7
20240619,100600,115486776,1089,1089,1089,1089,0
20240619,100500,115486776,1089,1089,1089,1089,0
20240619,100400,115486776,1089,1086,1089,1086,2
20240619,100300,115484601,1084,1084,1084,1084,1100
20240619,100200,114292201,1084,1085,1085,1084,1000
20240619,100100,113207754,1086,1089,1089,1086,1575
20240619,100000,111497244,1089,1089,1089,1089,0
20240619,095900,111497244,1089,1088,1089,1088,1105
20240619,095800,110294804,1088,1088,1088,1088,4
20240619,095700,110290452,1088,1088,1088,1088,0
20240619,095600,110290452,1088,1088,1088,1088,2
20240619,095500,110288276,1088,1088,1088,1088,3
20240619,095400,110285012,1084,1084,1089,1084,15520
20240619,095300,93461327,1084,1085,1085,1084,4242
20240619,095200,88862697,1084,1085,1085,1084,254
20240619,095100,88587176,1085,1086,1086,1084,4355
20240619,095000,83859775,1088,1088,1088,1088,0
20240619,094900,83859775,1088,1087,1088,1087,4034
20240619,094800,79473801,1082,1083,1083,1082,200
20240619,094700,79257398,1082,1084,1084,1082,4072
20240619,094600,74850352,1087,1087,1087,1087,0
20240619,094500,74850352,1087,1087,1087,1087,50
20240619,094400,74796002,1082,1082,1082,1082,0
20240619,094300,74796002,1082,1083,1083,1082,10000
20240619,094200,63975902,1082,1086,1086,1082,12000
20240619,094100,50970745,1091,1091,1091,1091,0
20240619,094000,50970745,1091,1086,1091,1082,20170
20240619,093900,29036646,1085,1088,1088,1085,210
20240619,093800,28808293,1091,1090,1091,1085,4398
20240619,093700,24022942,1090,1092,1092,1090,2104
20240619,093600,21728027,1091,1091,1091,1091,0
20240619,093500,21728027,1091,1091,1091,1091,0
20240619,093400,21728027,1091,1091,1091,1091,0
20240619,093300,21728027,1091,1091,1091,1091,0
20240619,093200,21728027,1091,1091,1091,1091,0
20240619,093100,21728027,1091,1091,1091,1091,0
20240619,093000,21728027,1091,1091,1091,1091,0
20240619,092900,21728027,1091,1091,1091,1091,0
20240619,092800,21728027,1091,1091,1091,1091,0
20240619,092700,21728027,1091,1093,1093,1091,2308
20240619,092600,19206178,1093,1093,1093,1093,0
20240619,092500,19206178,1093,1093,1093,1093,0
20240619,092400,19206178,1093,1093,1093,1093,10000
20240619,092300,8276178,1094,1094,1094,1094,29
20240619,092200,8244452,1094,1093,1094,1093,26
20240619,092100,8216033,1093,1093,1093,1093,5
20240619,092000,8210568,1097,1093,1097,1093,244
20240619,091900,7943000,1092,1092,1092,1092,20
20240619,091800,7921160,1091,1098,1098,1091,130
20240619,091700,7779120,1098,1098,1098,1098,0
20240619,091600,7779120,1098,1098,1098,1098,0
20240619,091500,7779120,1098,1095,1098,1090,4600
20240619,091400,2763176,1095,1096,1096,1095,101
20240619,091300,2652481,1096,1096,1096,1096,0
20240619,091200,2652481,1096,1096,1096,1096,0
20240619,091100,2652481,1096,1096,1096,1096,88
20240619,091000,2556033,1095,1095,1095,1095,0
20240619,090900,2556033,1095,1096,1096,1095,107
20240619,090800,2438841,1099,1099,1099,1099,0
20240619,090700,2438841,1099,1099,1099,1099,1
20240619,090600,2437742,1097,1097,1097,1097,2028
20240619,090500,213026,1098,1099,1099,1098,87
20240619,090400,117490,1100,1100,1100,1100,0
20240619,090300,117490,1100,1100,1100,1100,1
20240619,090200,116390,1098,1098,1098,1098,44
20240619,090100,68078,1100,1098,1100,1098,25
20240619,090000,40626,1098,1098,1098,1098,37