KissMeData/123750/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,201600,36397642,1849,1849,1849,1849,60
20240621,201500,36397642,1849,1849,1849,1849,0
20240621,201400,36397642,1849,1849,1849,1849,0
20240621,201300,36397642,1849,1849,1849,1849,0
20240621,201200,36397642,1849,1849,1849,1849,0
20240621,201100,36397642,1849,1849,1849,1849,0
20240621,201000,36397642,1849,1849,1849,1849,0
20240621,200900,36397642,1849,1849,1849,1849,0
20240621,200800,36397642,1849,1849,1849,1849,0
20240621,200700,36397642,1849,1849,1849,1849,0
20240621,200600,36397642,1849,1849,1849,1849,0
20240621,200500,36397642,1849,1849,1849,1849,0
20240621,200400,36397642,1849,1849,1849,1849,0
20240621,200300,36397642,1849,1849,1849,1849,0
20240621,200200,36397642,1849,1849,1849,1849,0
20240621,200100,36397642,1849,1849,1849,1849,0
20240621,200000,36397642,1849,1849,1849,1849,0
20240621,195900,36397642,1849,1849,1849,1849,0
20240621,195800,36397642,1849,1849,1849,1849,0
20240621,195700,36397642,1849,1849,1849,1849,0
20240621,195600,36397642,1849,1849,1849,1849,0
20240621,195500,36397642,1849,1849,1849,1849,0
20240621,195400,36397642,1849,1849,1849,1849,0
20240621,195300,36397642,1849,1849,1849,1849,0
20240621,195200,36397642,1849,1849,1849,1849,0
20240621,195100,36397642,1849,1849,1849,1849,0
20240621,195000,36397642,1849,1849,1849,1849,0
20240621,194900,36397642,1849,1849,1849,1849,0
20240621,194800,36397642,1849,1849,1849,1849,0
20240621,194700,36397642,1849,1849,1849,1849,0
20240621,194600,36397642,1849,1849,1849,1849,60
20240621,194500,36397642,1849,1849,1849,1849,0
20240621,194400,36397642,1849,1849,1849,1849,0
20240621,194300,36397642,1849,1849,1849,1849,0
20240621,194200,36397642,1849,1849,1849,1849,0
20240621,194100,36397642,1849,1849,1849,1849,0
20240621,194000,36397642,1849,1849,1849,1849,0
20240621,193900,36397642,1849,1849,1849,1849,0
20240621,193800,36397642,1849,1849,1849,1849,0
20240621,193700,36397642,1849,1849,1849,1849,0
20240621,193600,36397642,1849,1849,1849,1849,0
20240621,193500,36397642,1849,1849,1849,1849,0
20240621,193400,36397642,1849,1849,1849,1849,0
20240621,193300,36397642,1849,1849,1849,1849,0
20240621,193200,36397642,1849,1849,1849,1849,0
20240621,193100,36397642,1849,1849,1849,1849,0
20240621,193000,36397642,1849,1849,1849,1849,0
20240621,192900,36397642,1849,1849,1849,1849,0
20240621,192800,36397642,1849,1849,1849,1849,0
20240621,192700,36397642,1849,1849,1849,1849,0
20240621,192600,36397642,1849,1849,1849,1849,0
20240621,192500,36397642,1849,1849,1849,1849,0
20240621,192400,36397642,1849,1849,1849,1849,0
20240621,192300,36397642,1849,1849,1849,1849,0
20240621,192200,36397642,1849,1849,1849,1849,0
20240621,192100,36397642,1849,1849,1849,1849,0
20240621,192000,36397642,1849,1849,1849,1849,0
20240621,191900,36397642,1849,1849,1849,1849,0
20240621,191800,36397642,1849,1849,1849,1849,0
20240621,191700,36397642,1849,1849,1849,1849,0
20240621,191600,36397642,1849,1849,1849,1849,60
20240621,191500,36397642,1849,1849,1849,1849,0
20240621,191400,36397642,1849,1849,1849,1849,0
20240621,191300,36397642,1849,1849,1849,1849,0
20240621,191200,36397642,1849,1849,1849,1849,0
20240621,191100,36397642,1849,1849,1849,1849,0
20240621,191000,36397642,1849,1849,1849,1849,0
20240621,190900,36397642,1849,1849,1849,1849,0
20240621,190800,36397642,1849,1849,1849,1849,0
20240621,190700,36397642,1849,1849,1849,1849,0
20240621,190600,36397642,1849,1849,1849,1849,0
20240621,190500,36397642,1849,1849,1849,1849,0
20240621,190400,36397642,1849,1849,1849,1849,0
20240621,190300,36397642,1849,1849,1849,1849,0
20240621,190200,36397642,1849,1849,1849,1849,0
20240621,190100,36397642,1849,1849,1849,1849,0
20240621,190000,36397642,1849,1849,1849,1849,0
20240621,185900,36397642,1849,1849,1849,1849,0
20240621,185800,36397642,1849,1849,1849,1849,0
20240621,185700,36397642,1849,1849,1849,1849,0
20240621,185600,36397642,1849,1849,1849,1849,0
20240621,185500,36397642,1849,1849,1849,1849,0
20240621,185400,36397642,1849,1849,1849,1849,0
20240621,185300,36397642,1849,1849,1849,1849,0
20240621,185200,36397642,1849,1849,1849,1849,0
20240621,185100,36397642,1849,1849,1849,1849,0
20240621,185000,36397642,1849,1849,1849,1849,0
20240621,184900,36397642,1849,1849,1849,1849,0
20240621,184800,36397642,1849,1849,1849,1849,0
20240621,184700,36397642,1849,1849,1849,1849,0
20240621,184600,36397642,1849,1849,1849,1849,60
20240621,184500,36397642,1849,1849,1849,1849,0
20240621,184400,36397642,1849,1849,1849,1849,0
20240621,184300,36397642,1849,1849,1849,1849,0
20240621,184200,36397642,1849,1849,1849,1849,0
20240621,184100,36397642,1849,1849,1849,1849,0
20240621,184000,36397642,1849,1849,1849,1849,0
20240621,183900,36397642,1849,1849,1849,1849,0
20240621,183800,36397642,1849,1849,1849,1849,0
20240621,183700,36397642,1849,1849,1849,1849,0
20240621,183600,36397642,1849,1849,1849,1849,0
20240621,183500,36397642,1849,1849,1849,1849,0
20240621,183400,36397642,1849,1849,1849,1849,0
20240621,183300,36397642,1849,1849,1849,1849,0
20240621,183200,36397642,1849,1849,1849,1849,0
20240621,183100,36397642,1849,1849,1849,1849,0
20240621,183000,36397642,1849,1849,1849,1849,0
20240621,182900,36397642,1849,1849,1849,1849,0
20240621,182800,36397642,1849,1849,1849,1849,0
20240621,182700,36397642,1849,1849,1849,1849,0
20240621,182600,36397642,1849,1849,1849,1849,0
20240621,182500,36397642,1849,1849,1849,1849,0
20240621,182400,36397642,1849,1849,1849,1849,0
20240621,182300,36397642,1849,1849,1849,1849,0
20240621,182200,36397642,1849,1849,1849,1849,0
20240621,182100,36397642,1849,1849,1849,1849,0
20240621,182000,36397642,1849,1849,1849,1849,0
20240621,181900,36397642,1849,1849,1849,1849,0
20240621,181800,36397642,1849,1849,1849,1849,0
20240621,181700,36397642,1849,1849,1849,1849,0
20240621,181600,36397642,1849,1849,1849,1849,60
20240621,181500,36397642,1849,1849,1849,1849,0
20240621,181400,36397642,1849,1849,1849,1849,0
20240621,181300,36397642,1849,1849,1849,1849,0
20240621,181200,36397642,1849,1849,1849,1849,0
20240621,181100,36397642,1849,1849,1849,1849,0
20240621,181000,36397642,1849,1849,1849,1849,0
20240621,180900,36397642,1849,1849,1849,1849,0
20240621,180800,36397642,1849,1849,1849,1849,0
20240621,180700,36397642,1849,1849,1849,1849,0
20240621,180600,36397642,1849,1849,1849,1849,0
20240621,180500,36397642,1849,1849,1849,1849,0
20240621,180400,36397642,1849,1849,1849,1849,0
20240621,180300,36397642,1849,1849,1849,1849,0
20240621,180200,36397642,1849,1849,1849,1849,0
20240621,180100,36397642,1849,1849,1849,1849,0
20240621,180000,36397642,1849,1849,1849,1849,0
20240621,175900,36397642,1849,1849,1849,1849,0
20240621,175800,36397642,1849,1849,1849,1849,0
20240621,175700,36397642,1849,1849,1849,1849,0
20240621,175600,36397642,1849,1849,1849,1849,0
20240621,175500,36397642,1849,1849,1849,1849,0
20240621,175400,36397642,1849,1849,1849,1849,0
20240621,175300,36397642,1849,1849,1849,1849,0
20240621,175200,36397642,1849,1849,1849,1849,0
20240621,175100,36397642,1849,1849,1849,1849,0
20240621,175000,36397642,1849,1849,1849,1849,0
20240621,174900,36397642,1849,1849,1849,1849,0
20240621,174800,36397642,1849,1849,1849,1849,0
20240621,174700,36397642,1849,1849,1849,1849,0
20240621,174600,36397642,1849,1849,1849,1849,60
20240621,174500,36397642,1849,1849,1849,1849,0
20240621,174400,36397642,1849,1849,1849,1849,0
20240621,174300,36397642,1849,1849,1849,1849,0
20240621,174200,36397642,1849,1849,1849,1849,0
20240621,174100,36397642,1849,1849,1849,1849,0
20240621,174000,36397642,1849,1849,1849,1849,0
20240621,173900,36397642,1849,1849,1849,1849,0
20240621,173800,36397642,1849,1849,1849,1849,0
20240621,173700,36397642,1849,1849,1849,1849,0
20240621,173600,36397642,1849,1849,1849,1849,0
20240621,173500,36397642,1849,1849,1849,1849,0
20240621,173400,36397642,1849,1849,1849,1849,0
20240621,173300,36397642,1849,1849,1849,1849,0
20240621,173200,36397642,1849,1849,1849,1849,0
20240621,173100,36397642,1849,1849,1849,1849,0
20240621,173000,36397642,1849,1849,1849,1849,0
20240621,172900,36397642,1849,1849,1849,1849,0
20240621,172800,36397642,1849,1849,1849,1849,0
20240621,172700,36397642,1849,1849,1849,1849,0
20240621,172600,36397642,1849,1849,1849,1849,0
20240621,172500,36397642,1849,1849,1849,1849,0
20240621,172400,36397642,1849,1849,1849,1849,0
20240621,172300,36397642,1849,1849,1849,1849,0
20240621,172200,36397642,1849,1849,1849,1849,0
20240621,172100,36397642,1849,1849,1849,1849,0
20240621,172000,36397642,1849,1849,1849,1849,0
20240621,171900,36397642,1849,1849,1849,1849,0
20240621,171800,36397642,1849,1849,1849,1849,0
20240621,171700,36397642,1849,1849,1849,1849,0
20240621,171600,36397642,1849,1849,1849,1849,60
20240621,171500,36397642,1849,1849,1849,1849,0
20240621,171400,36397642,1849,1849,1849,1849,0
20240621,171300,36397642,1849,1849,1849,1849,0
20240621,171200,36397642,1849,1849,1849,1849,0
20240621,171100,36397642,1849,1849,1849,1849,0
20240621,171000,36397642,1849,1849,1849,1849,0
20240621,170900,36397642,1849,1849,1849,1849,0
20240621,170800,36397642,1849,1849,1849,1849,0
20240621,170700,36397642,1849,1849,1849,1849,0
20240621,170600,36397642,1849,1849,1849,1849,0
20240621,170500,36397642,1849,1849,1849,1849,0
20240621,170400,36397642,1849,1849,1849,1849,0
20240621,170300,36397642,1849,1849,1849,1849,0
20240621,170200,36397642,1849,1849,1849,1849,0
20240621,170100,36397642,1849,1849,1849,1849,0
20240621,170000,36397642,1849,1849,1849,1849,0
20240621,165900,36397642,1849,1849,1849,1849,0
20240621,165800,36397642,1849,1849,1849,1849,0
20240621,165700,36397642,1849,1849,1849,1849,0
20240621,165600,36397642,1849,1849,1849,1849,0
20240621,165500,36397642,1849,1849,1849,1849,0
20240621,165400,36397642,1849,1849,1849,1849,0
20240621,165300,36397642,1849,1849,1849,1849,0
20240621,165200,36397642,1849,1849,1849,1849,0
20240621,165100,36397642,1849,1849,1849,1849,0
20240621,165000,36397642,1849,1849,1849,1849,0
20240621,164900,36397642,1849,1849,1849,1849,0
20240621,164800,36397642,1849,1849,1849,1849,0
20240621,164700,36397642,1849,1849,1849,1849,0
20240621,164600,36397642,1849,1849,1849,1849,60
20240621,164500,36397642,1849,1849,1849,1849,0
20240621,164400,36397642,1849,1849,1849,1849,0
20240621,164300,36397642,1849,1849,1849,1849,0
20240621,164200,36397642,1849,1849,1849,1849,0
20240621,164100,36397642,1849,1849,1849,1849,0
20240621,164000,36397642,1849,1849,1849,1849,0
20240621,163900,36397642,1849,1849,1849,1849,0
20240621,163800,36397642,1849,1849,1849,1849,0
20240621,163700,36397642,1849,1849,1849,1849,0
20240621,163600,36397642,1849,1849,1849,1849,0
20240621,163500,36397642,1849,1849,1849,1849,0
20240621,163400,36397642,1849,1849,1849,1849,0
20240621,163300,36397642,1849,1849,1849,1849,0
20240621,163200,36397642,1849,1849,1849,1849,0
20240621,163100,36397642,1849,1849,1849,1849,0
20240621,163000,36397642,1849,1849,1849,1849,0
20240621,162900,36397642,1849,1849,1849,1849,0
20240621,162800,36397642,1849,1849,1849,1849,0
20240621,162700,36397642,1849,1849,1849,1849,0
20240621,162600,36397642,1849,1849,1849,1849,0
20240621,162500,36397642,1849,1849,1849,1849,0
20240621,162400,36397642,1849,1849,1849,1849,0
20240621,162300,36397642,1849,1849,1849,1849,0
20240621,162200,36397642,1849,1849,1849,1849,0
20240621,162100,36397642,1849,1849,1849,1849,0
20240621,162000,36397642,1849,1849,1849,1849,0
20240621,161900,36397642,1849,1849,1849,1849,0
20240621,161800,36397642,1849,1849,1849,1849,0
20240621,161700,36397642,1849,1849,1849,1849,0
20240621,161600,36397642,1849,1849,1849,1849,60
20240621,161500,36397642,1849,1849,1849,1849,0
20240621,161400,36397642,1849,1849,1849,1849,0
20240621,161300,36397642,1849,1849,1849,1849,0
20240621,161200,36397642,1849,1849,1849,1849,0
20240621,161100,36397642,1849,1849,1849,1849,0
20240621,161000,36397642,1849,1849,1849,1849,0
20240621,160900,36397642,1849,1849,1849,1849,0
20240621,160800,36397642,1849,1849,1849,1849,0
20240621,160700,36397642,1849,1849,1849,1849,0
20240621,160600,36397642,1849,1849,1849,1849,0
20240621,160500,36397642,1849,1849,1849,1849,0
20240621,160400,36397642,1849,1849,1849,1849,0
20240621,160300,36397642,1849,1849,1849,1849,0
20240621,160200,36397642,1849,1849,1849,1849,0
20240621,160100,36397642,1849,1849,1849,1849,0
20240621,160000,36397642,1849,1849,1849,1849,0
20240621,155900,36397642,1849,1849,1849,1849,0
20240621,155800,36397642,1849,1849,1849,1849,0
20240621,155700,36397642,1849,1849,1849,1849,0
20240621,155600,36397642,1849,1849,1849,1849,0
20240621,155500,36397642,1849,1849,1849,1849,0
20240621,155400,36397642,1849,1849,1849,1849,0
20240621,155300,36397642,1849,1849,1849,1849,0
20240621,155200,36397642,1849,1849,1849,1849,0
20240621,155100,36397642,1849,1849,1849,1849,0
20240621,155000,36397642,1849,1849,1849,1849,0
20240621,154900,36397642,1849,1849,1849,1849,0
20240621,154800,36397642,1849,1849,1849,1849,0
20240621,154700,36397642,1849,1849,1849,1849,0
20240621,154600,36397642,1849,1849,1849,1849,60
20240621,154500,36397642,1849,1849,1849,1849,0
20240621,154400,36397642,1849,1849,1849,1849,0
20240621,154300,36397642,1849,1849,1849,1849,0
20240621,154200,36397642,1849,1849,1849,1849,0
20240621,154100,36397642,1849,1849,1849,1849,0
20240621,154000,36397642,1849,1849,1849,1849,0
20240621,153900,36397642,1849,1849,1849,1849,0
20240621,153800,36397642,1849,1849,1849,1849,0
20240621,153700,36397642,1849,1849,1849,1849,0
20240621,153600,36397642,1849,1849,1849,1849,0
20240621,153500,36397642,1849,1849,1849,1849,0
20240621,153400,36397642,1849,1849,1849,1849,0
20240621,153300,36397642,1849,1849,1849,1849,0
20240621,153200,36397642,1849,1849,1849,1849,0
20240621,153100,36397642,1849,1849,1849,1849,0
20240621,153000,36397642,1849,1849,1849,1849,60
20240621,152900,36286702,1846,1846,1846,1846,0
20240621,152800,36286702,1846,1846,1846,1846,0
20240621,152700,36286702,1846,1846,1846,1846,0
20240621,152600,36286702,1846,1846,1846,1846,0
20240621,152500,36286702,1846,1846,1846,1846,0
20240621,152400,36286702,1846,1846,1846,1846,0
20240621,152300,36286702,1846,1846,1846,1846,0
20240621,152200,36286702,1846,1846,1846,1846,0
20240621,152100,36286702,1846,1846,1846,1846,0
20240621,152000,36286702,1846,1846,1846,1846,0
20240621,151900,36286702,1846,1846,1846,1846,1
20240621,151800,36284856,1846,1846,1846,1846,11
20240621,151700,36264550,1846,1846,1846,1846,21
20240621,151600,36225784,1846,1846,1846,1846,0
20240621,151500,36225784,1846,1846,1846,1846,273
20240621,151400,35721826,1846,1846,1846,1846,8
20240621,151300,35707058,1846,1846,1846,1846,0
20240621,151200,35707058,1846,1846,1846,1846,0
20240621,151100,35707058,1846,1846,1846,1846,118
20240621,151000,35489230,1846,1846,1846,1846,1
20240621,150900,35487384,1846,1847,1847,1846,148
20240621,150800,35214091,1847,1847,1847,1847,17
20240621,150700,35182692,1847,1847,1847,1847,0
20240621,150600,35182692,1847,1847,1847,1847,0
20240621,150500,35182692,1847,1847,1847,1847,0
20240621,150400,35182692,1847,1847,1847,1847,0
20240621,150300,35182692,1847,1847,1847,1847,0
20240621,150200,35182692,1847,1847,1847,1847,0
20240621,150100,35182692,1847,1847,1847,1847,0
20240621,150000,35182692,1847,1847,1847,1847,0
20240621,145900,35182692,1847,1847,1847,1847,0
20240621,145800,35182692,1847,1847,1847,1847,33
20240621,145700,35121741,1848,1848,1848,1848,0
20240621,145600,35121741,1848,1848,1848,1848,100
20240621,145500,34936941,1847,1847,1847,1847,0
20240621,145400,34936941,1847,1847,1847,1847,0
20240621,145300,34936941,1847,1847,1847,1847,0
20240621,145200,34936941,1847,1847,1847,1847,0
20240621,145100,34936941,1847,1847,1847,1847,0
20240621,145000,34936941,1847,1847,1847,1847,0
20240621,144900,34936941,1847,1847,1847,1847,0
20240621,144800,34936941,1847,1847,1847,1847,0
20240621,144700,34936941,1847,1848,1848,1847,200
20240621,144600,34567441,1846,1846,1846,1846,0
20240621,144500,34567441,1846,1846,1846,1846,0
20240621,144400,34567441,1846,1846,1846,1846,0
20240621,144300,34567441,1846,1846,1846,1846,0
20240621,144200,34567441,1846,1846,1846,1846,0
20240621,144100,34567441,1846,1846,1846,1846,0
20240621,144000,34567441,1846,1846,1846,1846,0
20240621,143900,34567441,1846,1846,1846,1846,0
20240621,143800,34567441,1846,1846,1846,1846,0
20240621,143700,34567441,1846,1846,1846,1846,67
20240621,143600,34443759,1846,1846,1846,1846,0
20240621,143500,34443759,1846,1846,1846,1846,0
20240621,143400,34443759,1846,1846,1846,1846,0
20240621,143300,34443759,1846,1846,1846,1846,0
20240621,143200,34443759,1846,1846,1846,1846,0
20240621,143100,34443759,1846,1846,1846,1846,0
20240621,143000,34443759,1846,1846,1846,1846,0
20240621,142900,34443759,1846,1846,1846,1846,0
20240621,142800,34443759,1846,1846,1846,1846,0
20240621,142700,34443759,1846,1846,1846,1846,0
20240621,142600,34443759,1846,1846,1846,1846,21
20240621,142500,34404993,1846,1846,1846,1846,0
20240621,142400,34404993,1846,1846,1846,1846,0
20240621,142300,34404993,1846,1846,1846,1846,0
20240621,142200,34404993,1846,1846,1846,1846,0
20240621,142100,34404993,1846,1846,1846,1846,0
20240621,142000,34404993,1846,1846,1846,1846,0
20240621,141900,34404993,1846,1846,1846,1846,0
20240621,141800,34404993,1846,1846,1846,1846,0
20240621,141700,34404993,1846,1846,1846,1846,0
20240621,141600,34404993,1846,1846,1846,1846,0
20240621,141500,34404993,1846,1846,1846,1846,0
20240621,141400,34404993,1846,1846,1846,1846,25
20240621,141300,34358843,1846,1846,1846,1846,0
20240621,141200,34358843,1846,1846,1846,1846,0
20240621,141100,34358843,1846,1846,1846,1846,0
20240621,141000,34358843,1846,1846,1846,1846,0
20240621,140900,34358843,1846,1846,1846,1846,0
20240621,140800,34358843,1846,1846,1846,1846,0
20240621,140700,34358843,1846,1846,1846,1846,0
20240621,140600,34358843,1846,1846,1846,1846,0
20240621,140500,34358843,1846,1846,1846,1846,0
20240621,140400,34358843,1846,1847,1847,1846,274
20240621,140300,33852838,1847,1847,1847,1847,699
20240621,140200,32561785,1848,1848,1848,1848,0
20240621,140100,32561785,1848,1848,1848,1848,0
20240621,140000,32561785,1848,1848,1848,1848,0
20240621,135900,32561785,1848,1848,1848,1848,0
20240621,135800,32561785,1848,1848,1848,1848,0
20240621,135700,32561785,1848,1849,1849,1848,30
20240621,135600,32506325,1848,1848,1848,1848,86
20240621,135500,32347397,1848,1848,1848,1848,0
20240621,135400,32347397,1848,1848,1848,1848,54
20240621,135300,32247605,1848,1848,1848,1848,0
20240621,135200,32247605,1848,1848,1848,1848,6
20240621,135100,32236517,1847,1847,1847,1847,0
20240621,135000,32236517,1847,1847,1847,1847,0
20240621,134900,32236517,1847,1848,1848,1847,1231
20240621,134800,29962063,1848,1848,1848,1848,0
20240621,134700,29962063,1848,1850,1850,1848,752
20240621,134600,28571573,1851,1851,1851,1851,0
20240621,134500,28571573,1851,1851,1851,1851,12
20240621,134400,28549361,1850,1850,1850,1850,0
20240621,134300,28549361,1850,1850,1850,1850,274
20240621,134200,28042461,1851,1851,1851,1851,0
20240621,134100,28042461,1851,1851,1851,1851,0
20240621,134000,28042461,1851,1851,1851,1851,126
20240621,133900,27809235,1850,1850,1850,1850,0
20240621,133800,27809235,1850,1850,1850,1850,55
20240621,133700,27707485,1850,1850,1850,1850,0
20240621,133600,27707485,1850,1850,1850,1850,0
20240621,133500,27707485,1850,1850,1850,1850,0
20240621,133400,27707485,1850,1850,1850,1850,0
20240621,133300,27707485,1850,1850,1850,1850,0
20240621,133200,27707485,1850,1850,1850,1850,40
20240621,133100,27633485,1850,1850,1850,1850,145
20240621,133000,27365235,1851,1851,1851,1851,0
20240621,132900,27365235,1851,1851,1851,1851,0
20240621,132800,27365235,1851,1851,1851,1851,20
20240621,132700,27328215,1850,1850,1850,1850,0
20240621,132600,27328215,1850,1850,1850,1850,0
20240621,132500,27328215,1850,1850,1850,1850,0
20240621,132400,27328215,1850,1850,1850,1850,0
20240621,132300,27328215,1850,1850,1850,1850,0
20240621,132200,27328215,1850,1850,1850,1850,0
20240621,132100,27328215,1850,1850,1850,1850,0
20240621,132000,27328215,1850,1850,1850,1850,0
20240621,131900,27328215,1850,1850,1850,1850,0
20240621,131800,27328215,1850,1850,1850,1850,0
20240621,131700,27328215,1850,1850,1850,1850,0
20240621,131600,27328215,1850,1850,1850,1850,0
20240621,131500,27328215,1850,1850,1850,1850,0
20240621,131400,27328215,1850,1850,1850,1850,0
20240621,131300,27328215,1850,1850,1850,1850,0
20240621,131200,27328215,1850,1850,1850,1850,0
20240621,131100,27328215,1850,1850,1850,1850,0
20240621,131000,27328215,1850,1850,1850,1850,0
20240621,130900,27328215,1850,1850,1850,1850,0
20240621,130800,27328215,1850,1851,1851,1850,574
20240621,130700,26266296,1850,1850,1850,1850,0
20240621,130600,26266296,1850,1850,1850,1850,0
20240621,130500,26266296,1850,1850,1850,1850,0
20240621,130400,26266296,1850,1850,1850,1850,0
20240621,130300,26266296,1850,1850,1850,1850,0
20240621,130200,26266296,1850,1850,1850,1850,0
20240621,130100,26266296,1850,1850,1850,1850,0
20240621,130000,26266296,1850,1850,1850,1850,0
20240621,125900,26266296,1850,1850,1850,1850,0
20240621,125800,26266296,1850,1850,1850,1850,0
20240621,125700,26266296,1850,1850,1850,1850,0
20240621,125600,26266296,1850,1850,1850,1850,0
20240621,125500,26266296,1850,1850,1850,1850,56
20240621,125400,26162696,1850,1850,1850,1850,0
20240621,125300,26162696,1850,1850,1850,1850,0
20240621,125200,26162696,1850,1850,1850,1850,0
20240621,125100,26162696,1850,1850,1850,1850,0
20240621,125000,26162696,1850,1850,1850,1850,0
20240621,124900,26162696,1850,1850,1850,1850,0
20240621,124800,26162696,1850,1850,1850,1850,0
20240621,124700,26162696,1850,1850,1850,1850,7
20240621,124600,26149746,1850,1850,1850,1850,0
20240621,124500,26149746,1850,1850,1850,1850,0
20240621,124400,26149746,1850,1850,1850,1850,0
20240621,124300,26149746,1850,1850,1850,1850,0
20240621,124200,26149746,1850,1850,1850,1850,0
20240621,124100,26149746,1850,1850,1850,1850,0
20240621,124000,26149746,1850,1850,1850,1850,0
20240621,123900,26149746,1850,1850,1850,1850,0
20240621,123800,26149746,1850,1850,1850,1850,0
20240621,123700,26149746,1850,1850,1850,1850,0
20240621,123600,26149746,1850,1850,1850,1850,0
20240621,123500,26149746,1850,1850,1850,1850,0
20240621,123400,26149746,1850,1850,1850,1850,3
20240621,123300,26144196,1849,1849,1849,1849,0
20240621,123200,26144196,1849,1849,1849,1849,0
20240621,123100,26144196,1849,1849,1849,1849,0
20240621,123000,26144196,1849,1849,1849,1849,0
20240621,122900,26144196,1849,1849,1849,1849,0
20240621,122800,26144196,1849,1849,1849,1849,0
20240621,122700,26144196,1849,1849,1849,1849,0
20240621,122600,26144196,1849,1849,1849,1849,0
20240621,122500,26144196,1849,1849,1849,1849,0
20240621,122400,26144196,1849,1849,1849,1849,0
20240621,122300,26144196,1849,1849,1849,1849,0
20240621,122200,26144196,1849,1849,1849,1849,0
20240621,122100,26144196,1849,1849,1849,1849,0
20240621,122000,26144196,1849,1849,1849,1849,0
20240621,121900,26144196,1849,1849,1849,1849,0
20240621,121800,26144196,1849,1849,1849,1849,0
20240621,121700,26144196,1849,1849,1849,1849,0
20240621,121600,26144196,1849,1849,1849,1849,0
20240621,121500,26144196,1849,1849,1849,1849,0
20240621,121400,26144196,1849,1850,1850,1849,55
20240621,121300,26042474,1849,1849,1849,1849,0
20240621,121200,26042474,1849,1849,1849,1849,0
20240621,121100,26042474,1849,1849,1849,1849,0
20240621,121000,26042474,1849,1849,1849,1849,0
20240621,120900,26042474,1849,1849,1849,1849,0
20240621,120800,26042474,1849,1849,1849,1849,0
20240621,120700,26042474,1849,1849,1849,1849,0
20240621,120600,26042474,1849,1849,1849,1849,0
20240621,120500,26042474,1849,1849,1849,1849,0
20240621,120400,26042474,1849,1849,1849,1849,0
20240621,120300,26042474,1849,1849,1849,1849,0
20240621,120200,26042474,1849,1849,1849,1849,0
20240621,120100,26042474,1849,1849,1849,1849,0
20240621,120000,26042474,1849,1849,1849,1849,0
20240621,115900,26042474,1849,1849,1849,1849,0
20240621,115800,26042474,1849,1849,1849,1849,0
20240621,115700,26042474,1849,1849,1849,1849,0
20240621,115600,26042474,1849,1849,1849,1849,0
20240621,115500,26042474,1849,1849,1849,1849,0
20240621,115400,26042474,1849,1849,1849,1849,0
20240621,115300,26042474,1849,1849,1849,1849,0
20240621,115200,26042474,1849,1849,1849,1849,0
20240621,115100,26042474,1849,1849,1849,1849,0
20240621,115000,26042474,1849,1849,1849,1849,0
20240621,114900,26042474,1849,1849,1849,1849,0
20240621,114800,26042474,1849,1849,1849,1849,0
20240621,114700,26042474,1849,1849,1849,1849,0
20240621,114600,26042474,1849,1849,1849,1849,0
20240621,114500,26042474,1849,1849,1849,1849,0
20240621,114400,26042474,1849,1849,1849,1849,0
20240621,114300,26042474,1849,1849,1849,1849,0
20240621,114200,26042474,1849,1849,1849,1849,0
20240621,114100,26042474,1849,1849,1849,1849,49
20240621,114000,25951873,1849,1849,1849,1849,0
20240621,113900,25951873,1849,1849,1849,1849,0
20240621,113800,25951873,1849,1849,1849,1849,0
20240621,113700,25951873,1849,1849,1849,1849,0
20240621,113600,25951873,1849,1849,1849,1849,0
20240621,113500,25951873,1849,1849,1849,1849,0
20240621,113400,25951873,1849,1849,1849,1849,0
20240621,113300,25951873,1849,1849,1849,1849,0
20240621,113200,25951873,1849,1849,1849,1849,0
20240621,113100,25951873,1849,1850,1850,1849,903
20240621,113000,24281466,1850,1850,1850,1850,0
20240621,112900,24281466,1850,1850,1850,1850,0
20240621,112800,24281466,1850,1850,1850,1850,0
20240621,112700,24281466,1850,1850,1850,1850,0
20240621,112600,24281466,1850,1850,1850,1850,0
20240621,112500,24281466,1850,1850,1850,1850,0
20240621,112400,24281466,1850,1855,1855,1850,2087
20240621,112300,20417592,1867,1867,1867,1867,0
20240621,112200,20417592,1867,1867,1867,1867,0
20240621,112100,20417592,1867,1867,1867,1867,0
20240621,112000,20417592,1867,1867,1867,1867,0
20240621,111900,20417592,1867,1867,1867,1867,0
20240621,111800,20417592,1867,1867,1867,1867,0
20240621,111700,20417592,1867,1867,1867,1867,0
20240621,111600,20417592,1867,1867,1867,1867,0
20240621,111500,20417592,1867,1867,1867,1867,0
20240621,111400,20417592,1867,1867,1867,1867,0
20240621,111300,20417592,1867,1867,1867,1867,0
20240621,111200,20417592,1867,1867,1867,1867,0
20240621,111100,20417592,1867,1867,1867,1867,0
20240621,111000,20417592,1867,1867,1867,1867,0
20240621,110900,20417592,1867,1856,1867,1856,100
20240621,110800,20231686,1856,1856,1856,1856,0
20240621,110700,20231686,1856,1856,1856,1856,0
20240621,110600,20231686,1856,1856,1856,1856,0
20240621,110500,20231686,1856,1856,1856,1856,0
20240621,110400,20231686,1856,1856,1856,1856,0
20240621,110300,20231686,1856,1856,1856,1856,0
20240621,110200,20231686,1856,1856,1856,1856,0
20240621,110100,20231686,1856,1856,1856,1856,0
20240621,110000,20231686,1856,1856,1856,1856,0
20240621,105900,20231686,1856,1856,1856,1856,0
20240621,105800,20231686,1856,1856,1856,1856,0
20240621,105700,20231686,1856,1856,1856,1856,0
20240621,105600,20231686,1856,1856,1856,1856,0
20240621,105500,20231686,1856,1856,1856,1856,0
20240621,105400,20231686,1856,1856,1856,1856,0
20240621,105300,20231686,1856,1856,1856,1856,0
20240621,105200,20231686,1856,1856,1856,1856,0
20240621,105100,20231686,1856,1856,1856,1856,0
20240621,105000,20231686,1856,1856,1856,1856,0
20240621,104900,20231686,1856,1856,1856,1856,0
20240621,104800,20231686,1856,1856,1856,1856,0
20240621,104700,20231686,1856,1856,1856,1856,0
20240621,104600,20231686,1856,1856,1856,1856,0
20240621,104500,20231686,1856,1856,1856,1856,0
20240621,104400,20231686,1856,1852,1856,1852,260
20240621,104300,19749326,1851,1851,1851,1851,0
20240621,104200,19749326,1851,1851,1851,1851,0
20240621,104100,19749326,1851,1851,1851,1851,0
20240621,104000,19749326,1851,1851,1851,1851,0
20240621,103900,19749326,1851,1851,1851,1851,0
20240621,103800,19749326,1851,1851,1851,1851,0
20240621,103700,19749326,1851,1851,1851,1851,0
20240621,103600,19749326,1851,1851,1851,1851,0
20240621,103500,19749326,1851,1851,1851,1851,0
20240621,103400,19749326,1851,1851,1851,1851,0
20240621,103300,19749326,1851,1851,1851,1851,0
20240621,103200,19749326,1851,1851,1851,1851,0
20240621,103100,19749326,1851,1851,1851,1851,0
20240621,103000,19749326,1851,1851,1851,1851,0
20240621,102900,19749326,1851,1851,1851,1851,0
20240621,102800,19749326,1851,1851,1851,1851,0
20240621,102700,19749326,1851,1851,1851,1851,0
20240621,102600,19749326,1851,1851,1851,1851,0
20240621,102500,19749326,1851,1854,1854,1851,315
20240621,102400,19165661,1855,1855,1855,1855,0
20240621,102300,19165661,1855,1855,1855,1855,100
20240621,102200,18980161,1851,1851,1851,1851,0
20240621,102100,18980161,1851,1851,1851,1851,0
20240621,102000,18980161,1851,1851,1851,1851,0
20240621,101900,18980161,1851,1851,1851,1851,0
20240621,101800,18980161,1851,1851,1851,1851,0
20240621,101700,18980161,1851,1851,1851,1851,0
20240621,101600,18980161,1851,1851,1851,1851,0
20240621,101500,18980161,1851,1851,1851,1851,0
20240621,101400,18980161,1851,1851,1851,1851,0
20240621,101300,18980161,1851,1851,1851,1851,0
20240621,101200,18980161,1851,1851,1851,1851,0
20240621,101100,18980161,1851,1851,1851,1851,751
20240621,101000,17590060,1851,1851,1851,1851,0
20240621,100900,17590060,1851,1851,1851,1851,0
20240621,100800,17590060,1851,1852,1852,1851,1006
20240621,100700,15727092,1852,1853,1853,1852,339
20240621,100600,15099164,1854,1855,1855,1854,391
20240621,100500,14373959,1855,1857,1857,1855,482
20240621,100400,13479346,1858,1858,1858,1858,0
20240621,100300,13479346,1858,1858,1858,1858,0
20240621,100200,13479346,1858,1858,1858,1858,100
20240621,100100,13293546,1859,1859,1859,1859,0
20240621,100000,13293546,1859,1859,1859,1859,0
20240621,095900,13293546,1859,1859,1859,1859,0
20240621,095800,13293546,1859,1859,1859,1859,0
20240621,095700,13293546,1859,1859,1859,1859,100
20240621,095600,13107646,1864,1864,1864,1864,0
20240621,095500,13107646,1864,1864,1864,1864,0
20240621,095400,13107646,1864,1864,1864,1864,0
20240621,095300,13107646,1864,1864,1864,1864,0
20240621,095200,13107646,1864,1864,1864,1864,0
20240621,095100,13107646,1864,1864,1864,1864,0
20240621,095000,13107646,1864,1864,1864,1864,0
20240621,094900,13107646,1864,1864,1864,1864,0
20240621,094800,13107646,1864,1864,1864,1864,0
20240621,094700,13107646,1864,1864,1864,1864,2
20240621,094600,13103918,1864,1864,1864,1864,42
20240621,094500,13025630,1864,1864,1864,1864,128
20240621,094400,12787038,1864,1864,1864,1864,0
20240621,094300,12787038,1864,1864,1864,1864,0
20240621,094200,12787038,1864,1864,1864,1864,1
20240621,094100,12785174,1864,1864,1864,1864,143
20240621,094000,12518622,1855,1855,1855,1855,0
20240621,093900,12518622,1855,1855,1855,1855,0
20240621,093800,12518622,1855,1855,1855,1855,0
20240621,093700,12518622,1855,1855,1855,1855,0
20240621,093600,12518622,1855,1855,1855,1855,0
20240621,093500,12518622,1855,1855,1855,1855,0
20240621,093400,12518622,1855,1855,1855,1855,0
20240621,093300,12518622,1855,1860,1860,1855,1290
20240621,093200,10124171,1865,1865,1865,1865,0
20240621,093100,10124171,1865,1865,1865,1865,162
20240621,093000,9822041,1865,1865,1865,1865,0
20240621,092900,9822041,1865,1865,1865,1865,0
20240621,092800,9822041,1865,1865,1865,1865,0
20240621,092700,9822041,1865,1865,1865,1865,0
20240621,092600,9822041,1865,1865,1865,1865,0
20240621,092500,9822041,1865,1865,1865,1865,10
20240621,092400,9803391,1865,1865,1865,1865,10
20240621,092300,9784741,1866,1866,1866,1866,100
20240621,092200,9598141,1855,1855,1855,1855,0
20240621,092100,9598141,1855,1855,1855,1855,0
20240621,092000,9598141,1855,1855,1855,1855,0
20240621,091900,9598141,1855,1855,1855,1855,0
20240621,091800,9598141,1855,1855,1855,1855,767
20240621,091700,8175356,1855,1855,1855,1855,0
20240621,091600,8175356,1855,1855,1855,1855,0
20240621,091500,8175356,1855,1855,1855,1855,0
20240621,091400,8175356,1855,1855,1855,1855,0
20240621,091300,8175356,1855,1855,1855,1855,0
20240621,091200,8175356,1855,1855,1855,1855,50
20240621,091100,8082606,1855,1855,1855,1855,0
20240621,091000,8082606,1855,1855,1855,1855,100
20240621,090900,7897106,1855,1862,1862,1855,1844
20240621,090800,4473672,1863,1863,1863,1863,0
20240621,090700,4473672,1863,1863,1863,1863,0
20240621,090600,4473672,1863,1863,1863,1863,0
20240621,090500,4473672,1863,1862,1863,1862,1882
20240621,090400,967541,1860,1860,1860,1860,100
20240621,090300,781541,1863,1863,1863,1863,38
20240621,090200,710747,1852,1853,1853,1852,212
20240621,090100,318067,1860,1860,1860,1860,0
20240621,090000,318067,1860,1867,1867,1860,171