KissMeData/152550/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,195000,2925182269,369,369,369,369,79467
20240614,194900,2925182269,369,369,369,369,0
20240614,194800,2925182269,369,369,369,369,0
20240614,194700,2925182269,369,369,369,369,0
20240614,194600,2925182269,369,369,369,369,0
20240614,194500,2925182269,369,369,369,369,0
20240614,194400,2925182269,369,369,369,369,0
20240614,194300,2925182269,369,369,369,369,0
20240614,194200,2925182269,369,369,369,369,0
20240614,194100,2925182269,369,369,369,369,0
20240614,194000,2925182269,369,369,369,369,0
20240614,193900,2925182269,369,369,369,369,0
20240614,193800,2925182269,369,369,369,369,0
20240614,193700,2925182269,369,369,369,369,0
20240614,193600,2925182269,369,369,369,369,0
20240614,193500,2925182269,369,369,369,369,0
20240614,193400,2925182269,369,369,369,369,0
20240614,193300,2925182269,369,369,369,369,0
20240614,193200,2925182269,369,369,369,369,0
20240614,193100,2925182269,369,369,369,369,0
20240614,193000,2925182269,369,369,369,369,0
20240614,192900,2925182269,369,369,369,369,0
20240614,192800,2925182269,369,369,369,369,0
20240614,192700,2925182269,369,369,369,369,0
20240614,192600,2925182269,369,369,369,369,0
20240614,192500,2925182269,369,369,369,369,0
20240614,192400,2925182269,369,369,369,369,0
20240614,192300,2925182269,369,369,369,369,0
20240614,192200,2925182269,369,369,369,369,0
20240614,192100,2925182269,369,369,369,369,0
20240614,192000,2925182269,369,369,369,369,79467
20240614,191900,2925182269,369,369,369,369,0
20240614,191800,2925182269,369,369,369,369,0
20240614,191700,2925182269,369,369,369,369,0
20240614,191600,2925182269,369,369,369,369,0
20240614,191500,2925182269,369,369,369,369,0
20240614,191400,2925182269,369,369,369,369,0
20240614,191300,2925182269,369,369,369,369,0
20240614,191200,2925182269,369,369,369,369,0
20240614,191100,2925182269,369,369,369,369,0
20240614,191000,2925182269,369,369,369,369,0
20240614,190900,2925182269,369,369,369,369,0
20240614,190800,2925182269,369,369,369,369,0
20240614,190700,2925182269,369,369,369,369,0
20240614,190600,2925182269,369,369,369,369,0
20240614,190500,2925182269,369,369,369,369,0
20240614,190400,2925182269,369,369,369,369,0
20240614,190300,2925182269,369,369,369,369,0
20240614,190200,2925182269,369,369,369,369,0
20240614,190100,2925182269,369,369,369,369,0
20240614,190000,2925182269,369,369,369,369,0
20240614,185900,2925182269,369,369,369,369,0
20240614,185800,2925182269,369,369,369,369,0
20240614,185700,2925182269,369,369,369,369,0
20240614,185600,2925182269,369,369,369,369,0
20240614,185500,2925182269,369,369,369,369,0
20240614,185400,2925182269,369,369,369,369,0
20240614,185300,2925182269,369,369,369,369,0
20240614,185200,2925182269,369,369,369,369,0
20240614,185100,2925182269,369,369,369,369,0
20240614,185000,2925182269,369,369,369,369,79467
20240614,184900,2925182269,369,369,369,369,0
20240614,184800,2925182269,369,369,369,369,0
20240614,184700,2925182269,369,369,369,369,0
20240614,184600,2925182269,369,369,369,369,0
20240614,184500,2925182269,369,369,369,369,0
20240614,184400,2925182269,369,369,369,369,0
20240614,184300,2925182269,369,369,369,369,0
20240614,184200,2925182269,369,369,369,369,0
20240614,184100,2925182269,369,369,369,369,0
20240614,184000,2925182269,369,369,369,369,0
20240614,183900,2925182269,369,369,369,369,0
20240614,183800,2925182269,369,369,369,369,0
20240614,183700,2925182269,369,369,369,369,0
20240614,183600,2925182269,369,369,369,369,0
20240614,183500,2925182269,369,369,369,369,0
20240614,183400,2925182269,369,369,369,369,0
20240614,183300,2925182269,369,369,369,369,0
20240614,183200,2925182269,369,369,369,369,0
20240614,183100,2925182269,369,369,369,369,0
20240614,183000,2925182269,369,369,369,369,0
20240614,182900,2925182269,369,369,369,369,0
20240614,182800,2925182269,369,369,369,369,0
20240614,182700,2925182269,369,369,369,369,0
20240614,182600,2925182269,369,369,369,369,0
20240614,182500,2925182269,369,369,369,369,0
20240614,182400,2925182269,369,369,369,369,0
20240614,182300,2925182269,369,369,369,369,0
20240614,182200,2925182269,369,369,369,369,0
20240614,182100,2925182269,369,369,369,369,0
20240614,182000,2925182269,369,369,369,369,79467
20240614,181900,2925182269,369,369,369,369,0
20240614,181800,2925182269,369,369,369,369,0
20240614,181700,2925182269,369,369,369,369,0
20240614,181600,2925182269,369,369,369,369,0
20240614,181500,2925182269,369,369,369,369,0
20240614,181400,2925182269,369,369,369,369,0
20240614,181300,2925182269,369,369,369,369,0
20240614,181200,2925182269,369,369,369,369,0
20240614,181100,2925182269,369,369,369,369,0
20240614,181000,2925182269,369,369,369,369,0
20240614,180900,2925182269,369,369,369,369,0
20240614,180800,2925182269,369,369,369,369,0
20240614,180700,2925182269,369,369,369,369,0
20240614,180600,2925182269,369,369,369,369,0
20240614,180500,2925182269,369,369,369,369,0
20240614,180400,2925182269,369,369,369,369,0
20240614,180300,2925182269,369,369,369,369,0
20240614,180200,2925182269,369,369,369,369,0
20240614,180100,2925182269,369,369,369,369,0
20240614,180000,2925182269,369,369,369,369,0
20240614,175900,2925182269,369,369,369,369,0
20240614,175800,2925182269,369,369,369,369,0
20240614,175700,2925182269,369,369,369,369,0
20240614,175600,2925182269,369,369,369,369,0
20240614,175500,2925182269,369,369,369,369,0
20240614,175400,2925182269,369,369,369,369,0
20240614,175300,2925182269,369,369,369,369,0
20240614,175200,2925182269,369,369,369,369,0
20240614,175100,2925182269,369,369,369,369,0
20240614,175000,2925182269,369,369,369,369,79467
20240614,174900,2925182269,369,369,369,369,0
20240614,174800,2925182269,369,369,369,369,0
20240614,174700,2925182269,369,369,369,369,0
20240614,174600,2925182269,369,369,369,369,0
20240614,174500,2925182269,369,369,369,369,0
20240614,174400,2925182269,369,369,369,369,0
20240614,174300,2925182269,369,369,369,369,0
20240614,174200,2925182269,369,369,369,369,0
20240614,174100,2925182269,369,369,369,369,0
20240614,174000,2925182269,369,369,369,369,0
20240614,173900,2925182269,369,369,369,369,0
20240614,173800,2925182269,369,369,369,369,0
20240614,173700,2925182269,369,369,369,369,0
20240614,173600,2925182269,369,369,369,369,0
20240614,173500,2925182269,369,369,369,369,0
20240614,173400,2925182269,369,369,369,369,0
20240614,173300,2925182269,369,369,369,369,0
20240614,173200,2925182269,369,369,369,369,0
20240614,173100,2925182269,369,369,369,369,0
20240614,173000,2925182269,369,369,369,369,0
20240614,172900,2925182269,369,369,369,369,0
20240614,172800,2925182269,369,369,369,369,0
20240614,172700,2925182269,369,369,369,369,0
20240614,172600,2925182269,369,369,369,369,0
20240614,172500,2925182269,369,369,369,369,0
20240614,172400,2925182269,369,369,369,369,0
20240614,172300,2925182269,369,369,369,369,0
20240614,172200,2925182269,369,369,369,369,0
20240614,172100,2925182269,369,369,369,369,0
20240614,172000,2925182269,369,369,369,369,79467
20240614,171900,2925182269,369,369,369,369,0
20240614,171800,2925182269,369,369,369,369,0
20240614,171700,2925182269,369,369,369,369,0
20240614,171600,2925182269,369,369,369,369,0
20240614,171500,2925182269,369,369,369,369,0
20240614,171400,2925182269,369,369,369,369,0
20240614,171300,2925182269,369,369,369,369,0
20240614,171200,2925182269,369,369,369,369,0
20240614,171100,2925182269,369,369,369,369,0
20240614,171000,2925182269,369,369,369,369,0
20240614,170900,2925182269,369,369,369,369,0
20240614,170800,2925182269,369,369,369,369,0
20240614,170700,2925182269,369,369,369,369,0
20240614,170600,2925182269,369,369,369,369,0
20240614,170500,2925182269,369,369,369,369,0
20240614,170400,2925182269,369,369,369,369,0
20240614,170300,2925182269,369,369,369,369,0
20240614,170200,2925182269,369,369,369,369,0
20240614,170100,2925182269,369,369,369,369,0
20240614,170000,2925182269,369,369,369,369,0
20240614,165900,2925182269,369,369,369,369,0
20240614,165800,2925182269,369,369,369,369,0
20240614,165700,2925182269,369,369,369,369,0
20240614,165600,2925182269,369,369,369,369,0
20240614,165500,2925182269,369,369,369,369,0
20240614,165400,2925182269,369,369,369,369,0
20240614,165300,2925182269,369,369,369,369,0
20240614,165200,2925182269,369,369,369,369,0
20240614,165100,2925182269,369,369,369,369,0
20240614,165000,2925182269,369,369,369,369,79467
20240614,164900,2925182269,369,369,369,369,0
20240614,164800,2925182269,369,369,369,369,0
20240614,164700,2925182269,369,369,369,369,0
20240614,164600,2925182269,369,369,369,369,0
20240614,164500,2925182269,369,369,369,369,0
20240614,164400,2925182269,369,369,369,369,0
20240614,164300,2925182269,369,369,369,369,0
20240614,164200,2925182269,369,369,369,369,0
20240614,164100,2925182269,369,369,369,369,0
20240614,164000,2925182269,369,369,369,369,0
20240614,163900,2925182269,369,369,369,369,0
20240614,163800,2925182269,369,369,369,369,0
20240614,163700,2925182269,369,369,369,369,0
20240614,163600,2925182269,369,369,369,369,0
20240614,163500,2925182269,369,369,369,369,0
20240614,163400,2925182269,369,369,369,369,0
20240614,163300,2925182269,369,369,369,369,0
20240614,163200,2925182269,369,369,369,369,0
20240614,163100,2925182269,369,369,369,369,0
20240614,163000,2925182269,369,369,369,369,0
20240614,162900,2925182269,369,369,369,369,0
20240614,162800,2925182269,369,369,369,369,0
20240614,162700,2925182269,369,369,369,369,0
20240614,162600,2925182269,369,369,369,369,0
20240614,162500,2925182269,369,369,369,369,0
20240614,162400,2925182269,369,369,369,369,0
20240614,162300,2925182269,369,369,369,369,0
20240614,162200,2925182269,369,369,369,369,0
20240614,162100,2925182269,369,369,369,369,0
20240614,162000,2925182269,369,369,369,369,79467
20240614,161900,2925182269,369,369,369,369,0
20240614,161800,2925182269,369,369,369,369,0
20240614,161700,2925182269,369,369,369,369,0
20240614,161600,2925182269,369,369,369,369,0
20240614,161500,2925182269,369,369,369,369,0
20240614,161400,2925182269,369,369,369,369,0
20240614,161300,2925182269,369,369,369,369,0
20240614,161200,2925182269,369,369,369,369,0
20240614,161100,2925182269,369,369,369,369,0
20240614,161000,2925182269,369,369,369,369,0
20240614,160900,2925182269,369,369,369,369,0
20240614,160800,2925182269,369,369,369,369,0
20240614,160700,2925182269,369,369,369,369,0
20240614,160600,2925182269,369,369,369,369,0
20240614,160500,2925182269,369,369,369,369,0
20240614,160400,2925182269,369,369,369,369,0
20240614,160300,2925182269,369,369,369,369,0
20240614,160200,2925182269,369,369,369,369,0
20240614,160100,2925182269,369,369,369,369,0
20240614,160000,2925182269,369,369,369,369,0
20240614,155900,2925182269,369,369,369,369,0
20240614,155800,2925182269,369,369,369,369,0
20240614,155700,2925182269,369,369,369,369,0
20240614,155600,2925182269,369,369,369,369,0
20240614,155500,2925182269,369,369,369,369,0
20240614,155400,2925182269,369,369,369,369,0
20240614,155300,2925182269,369,369,369,369,0
20240614,155200,2925182269,369,369,369,369,0
20240614,155100,2925182269,369,369,369,369,0
20240614,155000,2925182269,369,369,369,369,79467
20240614,154900,2925182269,369,369,369,369,0
20240614,154800,2925182269,369,369,369,369,0
20240614,154700,2925182269,369,369,369,369,0
20240614,154600,2925182269,369,369,369,369,0
20240614,154500,2925182269,369,369,369,369,0
20240614,154400,2925182269,369,369,369,369,0
20240614,154300,2925182269,369,369,369,369,0
20240614,154200,2925182269,369,369,369,369,0
20240614,154100,2925182269,369,369,369,369,0
20240614,154000,2925182269,369,369,369,369,0
20240614,153900,2925182269,369,369,369,369,0
20240614,153800,2925182269,369,369,369,369,0
20240614,153700,2925182269,369,369,369,369,0
20240614,153600,2925182269,369,369,369,369,0
20240614,153500,2925182269,369,369,369,369,0
20240614,153400,2925182269,369,369,369,369,0
20240614,153300,2925182269,369,369,369,369,0
20240614,153200,2925182269,369,369,369,369,0
20240614,153100,2925182269,369,369,369,369,0
20240614,153000,2925182269,369,369,369,369,79467
20240614,152900,2895858946,368,368,368,368,0
20240614,152800,2895858946,368,368,368,368,0
20240614,152700,2895858946,368,368,368,368,0
20240614,152600,2895858946,368,368,368,368,0
20240614,152500,2895858946,368,368,368,368,0
20240614,152400,2895858946,368,368,368,368,0
20240614,152300,2895858946,368,368,368,368,0
20240614,152200,2895858946,368,368,368,368,0
20240614,152100,2895858946,368,368,368,368,0
20240614,152000,2895858946,368,368,368,368,0
20240614,151900,2895858946,368,368,368,367,24639
20240614,151800,2886809184,367,368,368,366,24605
20240614,151700,2877793412,368,368,368,367,21865
20240614,151600,2869768499,368,368,368,367,12313
20240614,151500,2865249315,368,367,368,366,22458
20240614,151400,2857027089,368,367,368,366,11447
20240614,151300,2852826798,367,367,367,366,14624
20240614,151200,2847470645,366,367,367,366,12152
20240614,151100,2843014731,367,367,368,367,139488
20240614,151000,2791820852,368,369,369,368,8461
20240614,150900,2788706864,369,368,369,368,48527
20240614,150800,2770848873,369,369,369,368,2090
20240614,150700,2770078698,369,369,369,368,15686
20240614,150600,2764306242,368,370,370,368,3537
20240614,150500,2763001176,370,369,370,368,5958
20240614,150400,2760802257,369,369,369,369,10303
20240614,150300,2757000450,369,369,369,369,3216
20240614,150200,2755813746,369,370,370,369,11200
20240614,150100,2751680645,370,370,370,369,3659
20240614,150000,2750330316,370,369,370,369,5404
20240614,145900,2748332636,370,370,370,369,2716
20240614,145800,2747330127,369,369,370,368,6766
20240614,145700,2744833473,369,368,369,368,9433
20240614,145600,2741361125,368,368,369,367,14026
20240614,145500,2736199571,368,368,369,367,14532
20240614,145400,2730851940,369,368,369,368,44279
20240614,145300,2714555396,368,369,370,368,19802
20240614,145200,2707263663,369,369,369,369,747
20240614,145100,2706988020,369,369,370,369,9549
20240614,145000,2703464438,369,370,370,368,9708
20240614,144900,2699882328,370,370,370,369,22845
20240614,144800,2691451435,370,370,370,369,2926
20240614,144700,2690371515,370,370,370,369,2462
20240614,144600,2689460675,370,369,370,369,6223
20240614,144500,2687160519,370,369,370,369,14443
20240614,144400,2681831019,370,369,370,369,1578
20240614,144300,2681248735,370,370,370,370,1545
20240614,144200,2680677085,370,370,370,369,1048
20240614,144100,2680289358,369,370,370,369,10931
20240614,144000,2676255697,370,370,370,370,181
20240614,143900,2676188727,370,370,370,370,10788
20240614,143800,2672197167,371,371,371,370,4
20240614,143700,2672195685,371,371,371,370,1107
20240614,143600,2671785993,371,370,371,370,29
20240614,143500,2671775260,371,370,371,370,126
20240614,143400,2671728518,371,371,371,369,4320
20240614,143300,2670132678,371,370,371,370,1963
20240614,143200,2669406345,370,371,371,369,7026
20240614,143100,2666811214,369,371,371,369,690
20240614,143000,2666555252,370,370,371,369,2212
20240614,142900,2665736812,370,370,370,369,3040
20240614,142800,2664613912,370,370,370,370,5015
20240614,142700,2662758362,370,370,370,369,806
20240614,142600,2662460892,370,370,370,370,5493
20240614,142500,2660428482,370,370,370,369,742
20240614,142400,2660154415,369,369,370,369,574
20240614,142300,2659942584,369,370,370,369,1173
20240614,142200,2659509456,370,371,371,370,3561
20240614,142100,2658191805,370,370,371,370,14920
20240614,142000,2652671083,371,371,371,370,2058
20240614,141900,2651908479,371,370,371,370,12207
20240614,141800,2647391780,370,370,370,369,2996
20240614,141700,2646285760,370,371,371,370,7523
20240614,141600,2643499123,371,370,371,370,10012
20240614,141500,2639794680,370,370,370,369,13289
20240614,141400,2634888341,370,370,370,369,9786
20240614,141300,2631277227,369,370,370,369,6157
20240614,141200,2629004842,369,369,370,369,1024
20240614,141100,2628626983,370,369,370,368,19803
20240614,141000,2621336241,369,368,369,367,26070
20240614,140900,2611743267,368,368,368,367,6878
20240614,140800,2609212659,368,368,368,367,47940
20240614,140700,2591600180,368,370,370,368,36766
20240614,140600,2578064643,369,368,370,368,8511
20240614,140500,2574926917,368,370,370,368,17567
20240614,140400,2568444987,370,371,371,369,14884
20240614,140300,2562937909,370,371,372,370,61061
20240614,140200,2540326091,371,372,372,371,2287
20240614,140100,2539475329,372,368,372,368,107362
20240614,140000,2499704228,368,370,370,368,19069
20240614,135900,2492681666,370,370,370,369,18364
20240614,135800,2485895046,370,369,370,368,34579
20240614,135700,2473141395,369,369,369,368,2933
20240614,135600,2472061988,369,369,369,368,7525
20240614,135500,2469291404,368,369,369,368,11853
20240614,135400,2464920089,369,368,369,368,3038
20240614,135300,2463799070,369,369,369,368,4500
20240614,135200,2462138717,369,369,369,369,470
20240614,135100,2461965287,369,369,369,368,1412
20240614,135000,2461445159,368,367,368,367,10870
20240614,134900,2457445396,368,368,368,367,1054
20240614,134800,2457057905,368,369,369,367,23618
20240614,134700,2448366435,369,368,369,368,4549
20240614,134600,2446690725,369,369,369,369,1759
20240614,134500,2446041654,369,368,369,368,25915
20240614,134400,2436504661,368,367,368,367,2258
20240614,134300,2435673718,368,369,369,367,47554
20240614,134200,2418182489,369,369,369,368,4485
20240614,134100,2416530226,369,368,369,368,18232
20240614,134000,2409819838,369,369,369,368,40069
20240614,133900,2395073796,369,369,369,368,1657
20240614,133800,2394462467,369,370,370,368,44169
20240614,133700,2378170126,369,370,370,369,5907
20240614,133600,2375990185,370,369,370,369,13082
20240614,133500,2371156473,370,370,370,369,3675
20240614,133400,2369798123,369,370,370,369,22862
20240614,133300,2361346202,370,370,371,370,1929
20240614,133200,2360632171,371,370,371,370,1633
20240614,133100,2360027928,371,371,371,370,1601
20240614,133000,2359434557,371,370,371,370,8059
20240614,132900,2356452716,370,370,370,369,5902
20240614,132800,2354271976,370,369,370,369,5198
20240614,132700,2352351012,370,369,370,369,7141
20240614,132600,2349715560,370,370,370,370,3157
20240614,132500,2348547470,370,369,370,369,12133
20240614,132400,2344070387,369,370,370,369,32263
20240614,132300,2332165062,369,369,370,369,8511
20240614,132200,2329024171,370,370,370,370,2228
20240614,132100,2328199811,370,369,370,369,4888
20240614,132000,2326393074,369,370,370,369,14536
20240614,131900,2321024324,370,370,370,370,13042
20240614,131800,2316198784,370,370,371,370,5556
20240614,131700,2314142403,370,370,370,370,9153
20240614,131600,2310755793,370,371,371,370,17817
20240614,131500,2304163495,370,370,370,370,13493
20240614,131400,2299171085,370,370,370,369,1000
20240614,131300,2298801086,370,370,370,369,2796
20240614,131200,2297767547,370,371,371,369,8850
20240614,131100,2294492956,370,370,371,370,459
20240614,131000,2294322817,370,371,371,370,11551
20240614,130900,2290046945,370,370,371,370,4343
20240614,130800,2288440025,371,370,371,370,36132
20240614,130700,2275062338,370,370,370,370,8110
20240614,130600,2272061638,370,371,371,370,32078
20240614,130500,2260191903,371,371,371,370,2997
20240614,130400,2259080019,371,370,371,370,2360
20240614,130300,2258206496,371,371,371,371,16894
20240614,130200,2251938822,371,372,372,371,12467
20240614,130100,2247313531,371,371,372,371,1198
20240614,130000,2246868044,371,371,372,371,27396
20240614,125900,2236702324,372,372,372,371,5723
20240614,125800,2234573418,371,372,372,371,32677
20240614,125700,2222447746,372,372,372,372,219
20240614,125600,2222366278,372,372,372,372,101
20240614,125500,2222328706,372,371,372,370,16660
20240614,125400,2216158882,371,370,371,370,5578
20240614,125300,2214093887,370,370,370,370,32656
20240614,125200,2202011167,371,370,371,370,4510
20240614,125100,2200338957,370,371,372,370,5441
20240614,125000,2198324162,371,371,371,371,11013
20240614,124900,2194238339,371,371,371,371,1266
20240614,124800,2193768653,371,371,371,371,3000
20240614,124700,2192655653,371,371,371,371,2830
20240614,124600,2191605723,371,371,371,371,1019
20240614,124500,2191227674,372,371,372,371,14
20240614,124400,2191222470,371,371,371,371,309
20240614,124300,2191107831,372,371,372,371,778
20240614,124200,2190818425,371,372,372,371,2268
20240614,124100,2189976729,372,372,372,372,400
20240614,124000,2189827929,372,372,373,371,13111
20240614,123900,2184951295,372,372,372,371,27591
20240614,123800,2174697499,372,372,372,371,4441
20240614,123700,2173049786,371,371,371,371,37777
20240614,123600,2159034519,370,370,371,370,1004
20240614,123500,2158662642,371,371,371,371,2172
20240614,123400,2157856830,371,370,371,370,5648
20240614,123300,2155767069,370,370,370,370,2000
20240614,123200,2155027069,371,370,371,370,65
20240614,123100,2155002984,371,370,371,370,192
20240614,123000,2154931755,370,370,371,370,64
20240614,122900,2154908037,371,371,371,370,2650
20240614,122800,2153926190,370,370,370,370,6902
20240614,122700,2151372450,370,369,370,369,1456
20240614,122600,2150834576,370,370,370,369,5652
20240614,122500,2148747846,370,370,370,370,14751
20240614,122400,2143289976,370,370,370,370,1371
20240614,122300,2142782706,370,369,370,369,8969
20240614,122200,2139465086,370,370,370,369,49877
20240614,122100,2121015715,370,370,370,370,1583
20240614,122000,2120430005,370,371,371,370,4961
20240614,121900,2118594374,371,371,371,371,1761
20240614,121800,2117941043,371,370,371,370,431
20240614,121700,2117781568,370,371,371,370,49211
20240614,121600,2099573331,370,372,372,370,20
20240614,121500,2099565911,370,372,372,370,6075
20240614,121400,2097311941,372,372,372,372,28
20240614,121300,2097301525,372,372,372,371,318
20240614,121200,2097183279,372,371,372,371,2129
20240614,121100,2096393391,371,372,372,371,10450
20240614,121000,2092516153,372,372,372,372,386
20240614,120900,2092372561,372,372,372,372,4889
20240614,120800,2090553853,372,371,372,371,3476
20240614,120700,2089264245,372,372,372,372,3364
20240614,120600,2088012837,372,372,372,371,9217
20240614,120500,2084588419,372,372,372,372,134
20240614,120400,2084538571,372,372,372,372,953
20240614,120300,2084184055,371,372,372,371,1066
20240614,120200,2083788054,372,371,372,371,1002
20240614,120100,2083416310,371,372,372,371,2038
20240614,120000,2082660211,371,371,373,370,5520
20240614,115900,2080613750,370,370,371,370,30801
20240614,115800,2069217330,370,372,372,370,33815
20240614,115700,2056666193,373,372,373,372,91
20240614,115600,2056632304,372,372,372,372,1561
20240614,115500,2056051612,373,372,373,372,1040
20240614,115400,2055664710,373,372,373,372,1430
20240614,115300,2055132732,373,372,373,372,23
20240614,115200,2055124158,373,372,373,371,4458
20240614,115100,2053468769,371,373,373,371,8846
20240614,115000,2050178053,372,372,373,372,6982
20240614,114900,2047580745,372,373,373,372,3900
20240614,114800,2046127034,373,373,374,373,487
20240614,114700,2045945200,373,373,374,373,13628
20240614,114600,2040861955,373,373,374,373,1553
20240614,114500,2040281713,374,373,374,373,722
20240614,114400,2040011897,373,373,374,373,1697
20240614,114300,2039378772,373,373,373,373,6849
20240614,114200,2036824095,373,373,373,372,2047
20240614,114100,2036062579,372,373,373,372,14075
20240614,114000,2030815649,373,372,373,372,220
20240614,113900,2030733607,372,372,372,371,3170
20240614,113800,2029556385,372,371,372,371,8721
20240614,113700,2026315691,372,371,372,371,2413
20240614,113600,2025418076,372,372,372,371,1721
20240614,113500,2024778097,372,372,372,372,2511
20240614,113400,2023844005,372,372,372,372,2126
20240614,113300,2023053133,371,372,372,371,2994
20240614,113200,2021940222,372,373,373,372,6086
20240614,113100,2019674419,372,371,373,371,15715
20240614,113000,2013829597,372,372,372,371,10220
20240614,112900,2010030765,372,371,372,371,6710
20240614,112800,2007540873,371,371,372,371,3357
20240614,112700,2006295425,372,372,372,371,1670
20240614,112600,2005674186,372,371,372,371,8076
20240614,112500,2002677914,372,371,372,371,6412
20240614,112400,2000297062,372,372,372,372,10502
20240614,112300,1996390318,372,371,372,371,14673
20240614,112200,1990932146,372,371,372,371,51299
20240614,112100,1971883675,370,370,371,370,15093
20240614,112000,1966291143,371,371,371,371,785
20240614,111900,1965999908,371,370,371,370,3760
20240614,111800,1964608508,371,371,371,370,10012
20240614,111700,1960903556,371,371,371,371,25
20240614,111600,1960894281,370,371,371,370,244
20240614,111500,1960803858,371,371,371,370,291
20240614,111400,1960696033,371,371,372,370,2254
20240614,111300,1959860841,372,371,372,371,2940
20240614,111200,1958770009,370,371,371,370,12092
20240614,111100,1954285804,371,370,371,370,10577
20240614,111000,1950367070,371,371,371,370,4327
20240614,110900,1948764012,371,370,371,370,44475
20240614,110800,1932308162,370,371,371,370,77093
20240614,110700,1903778518,370,371,371,370,13039
20240614,110600,1898943065,370,371,371,370,3681
20240614,110500,1897578414,370,370,371,370,15432
20240614,110400,1891867574,370,370,370,369,11128
20240614,110300,1887750936,369,370,370,369,10765
20240614,110200,1883778435,369,370,370,369,6452
20240614,110100,1881397340,370,370,370,370,9286
20240614,110000,1877961520,370,369,370,369,12263
20240614,105900,1873436362,370,370,370,369,10330
20240614,105800,1869622891,371,371,371,370,48578
20240614,105700,1851648593,371,370,371,370,11997
20240614,105600,1847208626,370,371,371,370,6815
20240614,105500,1844685029,371,371,371,370,4093
20240614,105400,1843166674,371,370,371,370,51020
20240614,105300,1824247283,370,370,371,370,74682
20240614,105200,1796614940,370,370,371,370,11437
20240614,105100,1792383238,371,372,372,371,56617
20240614,105000,1771372100,372,371,372,371,24890
20240614,104900,1762117021,371,371,372,371,11392
20240614,104800,1757890588,371,371,371,371,959
20240614,104700,1757534799,371,371,372,371,13127
20240614,104600,1752664677,372,371,372,371,5426
20240614,104500,1750651609,371,372,372,371,11341
20240614,104400,1746442532,372,372,372,371,2814
20240614,104300,1745395768,372,371,372,371,7190
20240614,104200,1742727991,371,373,373,371,23912
20240614,104100,1733845634,373,372,373,372,1337
20240614,104000,1733348259,373,372,373,372,5469
20240614,103900,1731312747,373,373,373,372,4902
20240614,103800,1729489139,373,373,373,373,134
20240614,103700,1729439157,373,371,373,371,12794
20240614,103600,1724688056,371,373,373,371,29573
20240614,103500,1713705847,373,373,373,373,6659
20240614,103400,1711222040,373,374,375,373,3701
20240614,103300,1709838843,374,374,374,373,1888
20240614,103200,1709133119,374,373,374,373,5850
20240614,103100,1706945225,373,373,374,373,666
20240614,103000,1706696806,373,374,374,372,10796
20240614,102900,1702679445,374,373,374,372,24903
20240614,102800,1693384522,374,373,374,372,13416
20240614,102700,1688380458,373,373,374,373,64695
20240614,102600,1664249216,373,374,374,373,16330
20240614,102500,1658153959,375,375,375,374,22908
20240614,102400,1649577573,373,375,375,373,15074
20240614,102300,1643941106,375,375,375,375,10358
20240614,102200,1640056856,376,375,376,375,10887
20240614,102100,1635965344,376,376,376,376,19841
20240614,102000,1628505128,377,376,377,376,16952
20240614,101900,1622129631,376,377,378,376,22119
20240614,101800,1613793808,377,377,378,376,70139
20240614,101700,1587352400,377,377,378,377,26204
20240614,101600,1577455237,377,378,378,377,18767
20240614,101500,1570378905,377,377,377,376,37069
20240614,101400,1556436093,377,378,378,376,12594
20240614,101300,1551688054,378,377,379,377,47492
20240614,101200,1533765176,377,377,378,377,7143
20240614,101100,1531066465,378,377,378,377,12155
20240614,101000,1526484010,377,377,377,377,3229
20240614,100900,1525266677,377,376,377,375,19716
20240614,100800,1517851888,376,377,377,376,35070
20240614,100700,1504664638,376,378,378,376,9924
20240614,100600,1500925726,378,377,378,376,55110
20240614,100500,1480123326,377,377,379,377,81096
20240614,100400,1449507388,377,373,377,373,67928
20240614,100300,1424057376,374,373,374,373,24502
20240614,100200,1414894110,373,373,375,373,44654
20240614,100100,1398219006,372,373,373,372,4712
20240614,100000,1396462888,373,372,373,372,4886
20240614,095900,1394644156,372,372,372,372,9804
20240614,095800,1390997068,371,372,372,371,7126
20240614,095700,1388351632,372,372,373,371,24336
20240614,095600,1379301324,373,371,373,371,50906
20240614,095500,1360374197,370,371,371,370,19351
20240614,095400,1353211277,371,371,371,370,29224
20240614,095300,1342376232,370,371,371,370,12235
20240614,095200,1337838847,371,370,372,370,9846
20240614,095100,1334188195,371,371,371,370,12692
20240614,095000,1329486757,370,371,371,370,20319
20240614,094900,1321968522,370,370,371,369,12491
20240614,094800,1317347257,369,368,370,368,20302
20240614,094700,1309849422,368,370,370,367,67286
20240614,094600,1285060980,370,371,371,369,22222
20240614,094500,1276848259,370,372,372,368,169257
20240614,094400,1214300978,372,372,372,371,17304
20240614,094300,1207864034,372,371,372,371,28718
20240614,094200,1197207356,371,372,372,371,17327
20240614,094100,1190778874,372,371,372,371,19764
20240614,094000,1183429867,372,372,372,371,2896
20240614,093900,1182354185,372,372,373,372,16251
20240614,093800,1176307852,372,372,373,372,42218
20240614,093700,1160580635,372,372,373,371,30771
20240614,093600,1149128028,372,371,373,371,13111
20240614,093500,1144251257,372,371,372,371,11635
20240614,093400,1139924836,371,371,371,370,7625
20240614,093300,1137096682,371,371,371,370,31033
20240614,093200,1125599621,371,370,371,370,28062
20240614,093100,1115196820,370,369,371,369,42829
20240614,093000,1099362537,369,370,370,368,60645
20240614,092900,1076977940,369,372,372,369,170923
20240614,092800,1013754721,372,372,372,371,91157
20240614,092700,979930839,372,371,372,371,22698
20240614,092600,971499101,372,372,373,371,15436
20240614,092500,965746269,373,373,373,372,42119
20240614,092400,950070759,373,373,373,371,41074
20240614,092300,934786911,374,372,374,372,30920
20240614,092200,923277265,372,375,375,372,63105
20240614,092100,899702303,375,375,375,374,22619
20240614,092000,891241462,375,373,377,373,118661
20240614,091900,846723818,373,374,374,371,83695
20240614,091800,815560221,374,374,375,372,125544
20240614,091700,768745776,375,375,375,373,58635
20240614,091600,746830304,375,375,376,374,89521
20240614,091500,713243830,375,373,375,372,69552
20240614,091400,687220951,373,373,374,372,53205
20240614,091300,667381755,373,373,374,372,23354
20240614,091200,658681704,372,374,374,372,66841
20240614,091100,633772540,373,373,375,373,47869
20240614,091000,615890026,373,376,376,371,189995
20240614,090900,544910222,376,374,376,374,47470
20240614,090800,527114887,374,376,377,374,121765
20240614,090700,481403016,376,378,379,376,107119
20240614,090600,441017591,378,379,381,375,164707
20240614,090500,378850300,379,382,382,378,43487
20240614,090400,362349900,382,380,382,378,174662
20240614,090300,296124129,380,383,384,380,166083
20240614,090200,232852732,383,381,384,380,75123
20240614,090100,204196830,381,382,383,380,285668
20240614,090000,95533151,381,380,385,380,235273