KissMeData/225590/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,200300,41630995,1064,1064,1064,1064,864
20240614,200200,41630995,1064,1064,1064,1064,0
20240614,200100,41630995,1064,1064,1064,1064,0
20240614,200000,41630995,1064,1064,1064,1064,0
20240614,195900,41630995,1064,1064,1064,1064,0
20240614,195800,41630995,1064,1064,1064,1064,0
20240614,195700,41630995,1064,1064,1064,1064,0
20240614,195600,41630995,1064,1064,1064,1064,0
20240614,195500,41630995,1064,1064,1064,1064,0
20240614,195400,41630995,1064,1064,1064,1064,0
20240614,195300,41630995,1064,1064,1064,1064,0
20240614,195200,41630995,1064,1064,1064,1064,0
20240614,195100,41630995,1064,1064,1064,1064,0
20240614,195000,41630995,1064,1064,1064,1064,0
20240614,194900,41630995,1064,1064,1064,1064,0
20240614,194800,41630995,1064,1064,1064,1064,0
20240614,194700,41630995,1064,1064,1064,1064,0
20240614,194600,41630995,1064,1064,1064,1064,0
20240614,194500,41630995,1064,1064,1064,1064,0
20240614,194400,41630995,1064,1064,1064,1064,0
20240614,194300,41630995,1064,1064,1064,1064,0
20240614,194200,41630995,1064,1064,1064,1064,0
20240614,194100,41630995,1064,1064,1064,1064,0
20240614,194000,41630995,1064,1064,1064,1064,0
20240614,193900,41630995,1064,1064,1064,1064,0
20240614,193800,41630995,1064,1064,1064,1064,0
20240614,193700,41630995,1064,1064,1064,1064,0
20240614,193600,41630995,1064,1064,1064,1064,0
20240614,193500,41630995,1064,1064,1064,1064,0
20240614,193400,41630995,1064,1064,1064,1064,0
20240614,193300,41630995,1064,1064,1064,1064,864
20240614,193200,41630995,1064,1064,1064,1064,0
20240614,193100,41630995,1064,1064,1064,1064,0
20240614,193000,41630995,1064,1064,1064,1064,0
20240614,192900,41630995,1064,1064,1064,1064,0
20240614,192800,41630995,1064,1064,1064,1064,0
20240614,192700,41630995,1064,1064,1064,1064,0
20240614,192600,41630995,1064,1064,1064,1064,0
20240614,192500,41630995,1064,1064,1064,1064,0
20240614,192400,41630995,1064,1064,1064,1064,0
20240614,192300,41630995,1064,1064,1064,1064,0
20240614,192200,41630995,1064,1064,1064,1064,0
20240614,192100,41630995,1064,1064,1064,1064,0
20240614,192000,41630995,1064,1064,1064,1064,0
20240614,191900,41630995,1064,1064,1064,1064,0
20240614,191800,41630995,1064,1064,1064,1064,0
20240614,191700,41630995,1064,1064,1064,1064,0
20240614,191600,41630995,1064,1064,1064,1064,0
20240614,191500,41630995,1064,1064,1064,1064,0
20240614,191400,41630995,1064,1064,1064,1064,0
20240614,191300,41630995,1064,1064,1064,1064,0
20240614,191200,41630995,1064,1064,1064,1064,0
20240614,191100,41630995,1064,1064,1064,1064,0
20240614,191000,41630995,1064,1064,1064,1064,0
20240614,190900,41630995,1064,1064,1064,1064,0
20240614,190800,41630995,1064,1064,1064,1064,0
20240614,190700,41630995,1064,1064,1064,1064,0
20240614,190600,41630995,1064,1064,1064,1064,0
20240614,190500,41630995,1064,1064,1064,1064,0
20240614,190400,41630995,1064,1064,1064,1064,0
20240614,190300,41630995,1064,1064,1064,1064,864
20240614,190200,41630995,1064,1064,1064,1064,0
20240614,190100,41630995,1064,1064,1064,1064,0
20240614,190000,41630995,1064,1064,1064,1064,0
20240614,185900,41630995,1064,1064,1064,1064,0
20240614,185800,41630995,1064,1064,1064,1064,0
20240614,185700,41630995,1064,1064,1064,1064,0
20240614,185600,41630995,1064,1064,1064,1064,0
20240614,185500,41630995,1064,1064,1064,1064,0
20240614,185400,41630995,1064,1064,1064,1064,0
20240614,185300,41630995,1064,1064,1064,1064,0
20240614,185200,41630995,1064,1064,1064,1064,0
20240614,185100,41630995,1064,1064,1064,1064,0
20240614,185000,41630995,1064,1064,1064,1064,0
20240614,184900,41630995,1064,1064,1064,1064,0
20240614,184800,41630995,1064,1064,1064,1064,0
20240614,184700,41630995,1064,1064,1064,1064,0
20240614,184600,41630995,1064,1064,1064,1064,0
20240614,184500,41630995,1064,1064,1064,1064,0
20240614,184400,41630995,1064,1064,1064,1064,0
20240614,184300,41630995,1064,1064,1064,1064,0
20240614,184200,41630995,1064,1064,1064,1064,0
20240614,184100,41630995,1064,1064,1064,1064,0
20240614,184000,41630995,1064,1064,1064,1064,0
20240614,183900,41630995,1064,1064,1064,1064,0
20240614,183800,41630995,1064,1064,1064,1064,0
20240614,183700,41630995,1064,1064,1064,1064,0
20240614,183600,41630995,1064,1064,1064,1064,0
20240614,183500,41630995,1064,1064,1064,1064,0
20240614,183400,41630995,1064,1064,1064,1064,0
20240614,183300,41630995,1064,1064,1064,1064,864
20240614,183200,41630995,1064,1064,1064,1064,0
20240614,183100,41630995,1064,1064,1064,1064,0
20240614,183000,41630995,1064,1064,1064,1064,0
20240614,182900,41630995,1064,1064,1064,1064,0
20240614,182800,41630995,1064,1064,1064,1064,0
20240614,182700,41630995,1064,1064,1064,1064,0
20240614,182600,41630995,1064,1064,1064,1064,0
20240614,182500,41630995,1064,1064,1064,1064,0
20240614,182400,41630995,1064,1064,1064,1064,0
20240614,182300,41630995,1064,1064,1064,1064,0
20240614,182200,41630995,1064,1064,1064,1064,0
20240614,182100,41630995,1064,1064,1064,1064,0
20240614,182000,41630995,1064,1064,1064,1064,0
20240614,181900,41630995,1064,1064,1064,1064,0
20240614,181800,41630995,1064,1064,1064,1064,0
20240614,181700,41630995,1064,1064,1064,1064,0
20240614,181600,41630995,1064,1064,1064,1064,0
20240614,181500,41630995,1064,1064,1064,1064,0
20240614,181400,41630995,1064,1064,1064,1064,0
20240614,181300,41630995,1064,1064,1064,1064,0
20240614,181200,41630995,1064,1064,1064,1064,0
20240614,181100,41630995,1064,1064,1064,1064,0
20240614,181000,41630995,1064,1064,1064,1064,0
20240614,180900,41630995,1064,1064,1064,1064,0
20240614,180800,41630995,1064,1064,1064,1064,0
20240614,180700,41630995,1064,1064,1064,1064,0
20240614,180600,41630995,1064,1064,1064,1064,0
20240614,180500,41630995,1064,1064,1064,1064,0
20240614,180400,41630995,1064,1064,1064,1064,0
20240614,180300,41630995,1064,1064,1064,1064,864
20240614,180200,41630995,1064,1064,1064,1064,0
20240614,180100,41630995,1064,1064,1064,1064,0
20240614,180000,41630995,1064,1064,1064,1064,0
20240614,175900,41630995,1064,1064,1064,1064,0
20240614,175800,41630995,1064,1064,1064,1064,0
20240614,175700,41630995,1064,1064,1064,1064,0
20240614,175600,41630995,1064,1064,1064,1064,0
20240614,175500,41630995,1064,1064,1064,1064,0
20240614,175400,41630995,1064,1064,1064,1064,0
20240614,175300,41630995,1064,1064,1064,1064,0
20240614,175200,41630995,1064,1064,1064,1064,0
20240614,175100,41630995,1064,1064,1064,1064,0
20240614,175000,41630995,1064,1064,1064,1064,0
20240614,174900,41630995,1064,1064,1064,1064,0
20240614,174800,41630995,1064,1064,1064,1064,0
20240614,174700,41630995,1064,1064,1064,1064,0
20240614,174600,41630995,1064,1064,1064,1064,0
20240614,174500,41630995,1064,1064,1064,1064,0
20240614,174400,41630995,1064,1064,1064,1064,0
20240614,174300,41630995,1064,1064,1064,1064,0
20240614,174200,41630995,1064,1064,1064,1064,0
20240614,174100,41630995,1064,1064,1064,1064,0
20240614,174000,41630995,1064,1064,1064,1064,0
20240614,173900,41630995,1064,1064,1064,1064,0
20240614,173800,41630995,1064,1064,1064,1064,0
20240614,173700,41630995,1064,1064,1064,1064,0
20240614,173600,41630995,1064,1064,1064,1064,0
20240614,173500,41630995,1064,1064,1064,1064,0
20240614,173400,41630995,1064,1064,1064,1064,0
20240614,173300,41630995,1064,1064,1064,1064,864
20240614,173200,41630995,1064,1064,1064,1064,0
20240614,173100,41630995,1064,1064,1064,1064,0
20240614,173000,41630995,1064,1064,1064,1064,0
20240614,172900,41630995,1064,1064,1064,1064,0
20240614,172800,41630995,1064,1064,1064,1064,0
20240614,172700,41630995,1064,1064,1064,1064,0
20240614,172600,41630995,1064,1064,1064,1064,0
20240614,172500,41630995,1064,1064,1064,1064,0
20240614,172400,41630995,1064,1064,1064,1064,0
20240614,172300,41630995,1064,1064,1064,1064,0
20240614,172200,41630995,1064,1064,1064,1064,0
20240614,172100,41630995,1064,1064,1064,1064,0
20240614,172000,41630995,1064,1064,1064,1064,0
20240614,171900,41630995,1064,1064,1064,1064,0
20240614,171800,41630995,1064,1064,1064,1064,0
20240614,171700,41630995,1064,1064,1064,1064,0
20240614,171600,41630995,1064,1064,1064,1064,0
20240614,171500,41630995,1064,1064,1064,1064,0
20240614,171400,41630995,1064,1064,1064,1064,0
20240614,171300,41630995,1064,1064,1064,1064,0
20240614,171200,41630995,1064,1064,1064,1064,0
20240614,171100,41630995,1064,1064,1064,1064,0
20240614,171000,41630995,1064,1064,1064,1064,0
20240614,170900,41630995,1064,1064,1064,1064,0
20240614,170800,41630995,1064,1064,1064,1064,0
20240614,170700,41630995,1064,1064,1064,1064,0
20240614,170600,41630995,1064,1064,1064,1064,0
20240614,170500,41630995,1064,1064,1064,1064,0
20240614,170400,41630995,1064,1064,1064,1064,0
20240614,170300,41630995,1064,1064,1064,1064,864
20240614,170200,41630995,1064,1064,1064,1064,0
20240614,170100,41630995,1064,1064,1064,1064,0
20240614,170000,41630995,1064,1064,1064,1064,0
20240614,165900,41630995,1064,1064,1064,1064,0
20240614,165800,41630995,1064,1064,1064,1064,0
20240614,165700,41630995,1064,1064,1064,1064,0
20240614,165600,41630995,1064,1064,1064,1064,0
20240614,165500,41630995,1064,1064,1064,1064,0
20240614,165400,41630995,1064,1064,1064,1064,0
20240614,165300,41630995,1064,1064,1064,1064,0
20240614,165200,41630995,1064,1064,1064,1064,0
20240614,165100,41630995,1064,1064,1064,1064,0
20240614,165000,41630995,1064,1064,1064,1064,0
20240614,164900,41630995,1064,1064,1064,1064,0
20240614,164800,41630995,1064,1064,1064,1064,0
20240614,164700,41630995,1064,1064,1064,1064,0
20240614,164600,41630995,1064,1064,1064,1064,0
20240614,164500,41630995,1064,1064,1064,1064,0
20240614,164400,41630995,1064,1064,1064,1064,0
20240614,164300,41630995,1064,1064,1064,1064,0
20240614,164200,41630995,1064,1064,1064,1064,0
20240614,164100,41630995,1064,1064,1064,1064,0
20240614,164000,41630995,1064,1064,1064,1064,0
20240614,163900,41630995,1064,1064,1064,1064,0
20240614,163800,41630995,1064,1064,1064,1064,0
20240614,163700,41630995,1064,1064,1064,1064,0
20240614,163600,41630995,1064,1064,1064,1064,0
20240614,163500,41630995,1064,1064,1064,1064,0
20240614,163400,41630995,1064,1064,1064,1064,0
20240614,163300,41630995,1064,1064,1064,1064,864
20240614,163200,41630995,1064,1064,1064,1064,0
20240614,163100,41630995,1064,1064,1064,1064,0
20240614,163000,41630995,1064,1064,1064,1064,0
20240614,162900,41630995,1064,1064,1064,1064,0
20240614,162800,41630995,1064,1064,1064,1064,0
20240614,162700,41630995,1064,1064,1064,1064,0
20240614,162600,41630995,1064,1064,1064,1064,0
20240614,162500,41630995,1064,1064,1064,1064,0
20240614,162400,41630995,1064,1064,1064,1064,0
20240614,162300,41630995,1064,1064,1064,1064,0
20240614,162200,41630995,1064,1064,1064,1064,0
20240614,162100,41630995,1064,1064,1064,1064,0
20240614,162000,41630995,1064,1064,1064,1064,0
20240614,161900,41630995,1064,1064,1064,1064,0
20240614,161800,41630995,1064,1064,1064,1064,0
20240614,161700,41630995,1064,1064,1064,1064,0
20240614,161600,41630995,1064,1064,1064,1064,0
20240614,161500,41630995,1064,1064,1064,1064,0
20240614,161400,41630995,1064,1064,1064,1064,0
20240614,161300,41630995,1064,1064,1064,1064,0
20240614,161200,41630995,1064,1064,1064,1064,0
20240614,161100,41630995,1064,1064,1064,1064,0
20240614,161000,41630995,1064,1064,1064,1064,0
20240614,160900,41630995,1064,1064,1064,1064,0
20240614,160800,41630995,1064,1064,1064,1064,0
20240614,160700,41630995,1064,1064,1064,1064,0
20240614,160600,41630995,1064,1064,1064,1064,0
20240614,160500,41630995,1064,1064,1064,1064,0
20240614,160400,41630995,1064,1064,1064,1064,0
20240614,160300,41630995,1064,1064,1064,1064,864
20240614,160200,41630995,1064,1064,1064,1064,0
20240614,160100,41630995,1064,1064,1064,1064,0
20240614,160000,41630995,1064,1064,1064,1064,0
20240614,155900,41630995,1064,1064,1064,1064,0
20240614,155800,41630995,1064,1064,1064,1064,0
20240614,155700,41630995,1064,1064,1064,1064,0
20240614,155600,41630995,1064,1064,1064,1064,0
20240614,155500,41630995,1064,1064,1064,1064,0
20240614,155400,41630995,1064,1064,1064,1064,0
20240614,155300,41630995,1064,1064,1064,1064,0
20240614,155200,41630995,1064,1064,1064,1064,0
20240614,155100,41630995,1064,1064,1064,1064,0
20240614,155000,41630995,1064,1064,1064,1064,0
20240614,154900,41630995,1064,1064,1064,1064,0
20240614,154800,41630995,1064,1064,1064,1064,0
20240614,154700,41630995,1064,1064,1064,1064,0
20240614,154600,41630995,1064,1064,1064,1064,0
20240614,154500,41630995,1064,1064,1064,1064,0
20240614,154400,41630995,1064,1064,1064,1064,0
20240614,154300,41630995,1064,1064,1064,1064,0
20240614,154200,41630995,1064,1064,1064,1064,0
20240614,154100,41630995,1064,1064,1064,1064,0
20240614,154000,41630995,1064,1064,1064,1064,0
20240614,153900,41630995,1064,1064,1064,1064,0
20240614,153800,41630995,1064,1064,1064,1064,0
20240614,153700,41630995,1064,1064,1064,1064,0
20240614,153600,41630995,1064,1064,1064,1064,0
20240614,153500,41630995,1064,1064,1064,1064,0
20240614,153400,41630995,1064,1064,1064,1064,0
20240614,153300,41630995,1064,1064,1064,1064,864
20240614,153200,41630995,1064,1064,1064,1064,0
20240614,153100,41630995,1064,1064,1064,1064,0
20240614,153000,41630995,1064,1064,1064,1064,864
20240614,152900,40711699,1064,1064,1064,1064,0
20240614,152800,40711699,1064,1064,1064,1064,0
20240614,152700,40711699,1064,1064,1064,1064,0
20240614,152600,40711699,1064,1064,1064,1064,0
20240614,152500,40711699,1064,1064,1064,1064,0
20240614,152400,40711699,1064,1064,1064,1064,0
20240614,152300,40711699,1064,1064,1064,1064,0
20240614,152200,40711699,1064,1064,1064,1064,0
20240614,152100,40711699,1064,1064,1064,1064,0
20240614,152000,40711699,1064,1064,1064,1064,0
20240614,151900,40711699,1064,1064,1064,1064,0
20240614,151800,40711699,1064,1064,1064,1064,0
20240614,151700,40711699,1064,1064,1064,1064,0
20240614,151600,40711699,1064,1057,1064,1057,23
20240614,151500,40687381,1064,1064,1064,1064,0
20240614,151400,40687381,1064,1064,1064,1064,0
20240614,151300,40687381,1064,1064,1064,1064,0
20240614,151200,40687381,1064,1064,1064,1064,0
20240614,151100,40687381,1064,1064,1064,1064,17
20240614,151000,40669293,1064,1064,1064,1056,98
20240614,150900,40565781,1060,1060,1060,1060,95
20240614,150800,40465081,1056,1056,1056,1056,1118
20240614,150700,39284473,1056,1056,1056,1056,476
20240614,150600,38781817,1057,1057,1057,1057,0
20240614,150500,38781817,1057,1057,1057,1057,0
20240614,150400,38781817,1057,1057,1057,1057,0
20240614,150300,38781817,1057,1057,1057,1057,0
20240614,150200,38781817,1057,1057,1057,1057,0
20240614,150100,38781817,1057,1057,1057,1057,0
20240614,150000,38781817,1057,1057,1057,1057,0
20240614,145900,38781817,1057,1057,1057,1057,0
20240614,145800,38781817,1057,1057,1057,1057,1
20240614,145700,38780760,1060,1060,1060,1060,0
20240614,145600,38780760,1060,1060,1060,1060,0
20240614,145500,38780760,1060,1060,1060,1060,0
20240614,145400,38780760,1060,1060,1060,1060,1
20240614,145300,38779700,1058,1056,1058,1056,610
20240614,145200,38134986,1056,1056,1056,1056,0
20240614,145100,38134986,1056,1056,1056,1056,474
20240614,145000,37634442,1056,1056,1056,1056,0
20240614,144900,37634442,1056,1056,1056,1056,0
20240614,144800,37634442,1056,1056,1056,1056,0
20240614,144700,37634442,1056,1056,1056,1056,0
20240614,144600,37634442,1056,1056,1056,1056,0
20240614,144500,37634442,1056,1056,1056,1056,0
20240614,144400,37634442,1056,1056,1056,1056,0
20240614,144300,37634442,1056,1056,1056,1056,0
20240614,144200,37634442,1056,1056,1056,1056,0
20240614,144100,37634442,1056,1056,1056,1056,0
20240614,144000,37634442,1056,1048,1056,1048,286
20240614,143900,37333602,1051,1051,1051,1051,1
20240614,143800,37332551,1046,1048,1048,1046,1500
20240614,143700,35762485,1051,1051,1051,1051,693
20240614,143600,35034142,1051,1051,1051,1051,0
20240614,143500,35034142,1051,1051,1051,1051,0
20240614,143400,35034142,1051,1051,1051,1051,0
20240614,143300,35034142,1051,1047,1051,1047,7
20240614,143200,35026809,1051,1051,1051,1051,0
20240614,143100,35026809,1051,1051,1051,1051,0
20240614,143000,35026809,1051,1051,1051,1051,0
20240614,142900,35026809,1051,1051,1051,1051,0
20240614,142800,35026809,1051,1051,1051,1051,0
20240614,142700,35026809,1051,1051,1051,1051,0
20240614,142600,35026809,1051,1051,1051,1051,0
20240614,142500,35026809,1051,1051,1051,1051,0
20240614,142400,35026809,1051,1051,1051,1051,0
20240614,142300,35026809,1051,1051,1051,1051,0
20240614,142200,35026809,1051,1051,1051,1051,0
20240614,142100,35026809,1051,1051,1051,1051,0
20240614,142000,35026809,1051,1047,1051,1047,286
20240614,141900,34726811,1051,1051,1051,1051,0
20240614,141800,34726811,1051,1051,1051,1051,0
20240614,141700,34726811,1051,1051,1051,1051,0
20240614,141600,34726811,1051,1051,1051,1051,0
20240614,141500,34726811,1051,1051,1051,1051,0
20240614,141400,34726811,1051,1051,1051,1051,116
20240614,141300,34604895,1051,1051,1051,1051,0
20240614,141200,34604895,1051,1051,1051,1051,0
20240614,141100,34604895,1051,1051,1051,1051,0
20240614,141000,34604895,1051,1051,1051,1051,10
20240614,140900,34594385,1051,1051,1051,1051,0
20240614,140800,34594385,1051,1051,1051,1051,0
20240614,140700,34594385,1051,1051,1051,1051,0
20240614,140600,34594385,1051,1051,1051,1051,0
20240614,140500,34594385,1051,1051,1051,1051,1
20240614,140400,34593334,1046,1046,1046,1046,0
20240614,140300,34593334,1046,1046,1046,1046,0
20240614,140200,34593334,1046,1048,1048,1046,878
20240614,140100,33673388,1051,1051,1051,1051,39
20240614,140000,33632399,1051,1048,1051,1048,247
20240614,135900,33373243,1050,1050,1050,1050,0
20240614,135800,33373243,1050,1050,1050,1050,0
20240614,135700,33373243,1050,1050,1050,1050,0
20240614,135600,33373243,1050,1050,1050,1050,0
20240614,135500,33373243,1050,1050,1050,1050,0
20240614,135400,33373243,1050,1050,1050,1050,0
20240614,135300,33373243,1050,1050,1050,1050,0
20240614,135200,33373243,1050,1050,1050,1050,0
20240614,135100,33373243,1050,1050,1050,1050,20
20240614,135000,33352243,1049,1049,1049,1049,0
20240614,134900,33352243,1049,1049,1049,1049,0
20240614,134800,33352243,1049,1049,1049,1049,0
20240614,134700,33352243,1049,1049,1049,1049,0
20240614,134600,33352243,1049,1049,1049,1049,20
20240614,134500,33331263,1050,1050,1050,1050,0
20240614,134400,33331263,1050,1050,1050,1050,0
20240614,134300,33331263,1050,1050,1050,1050,0
20240614,134200,33331263,1050,1050,1050,1050,39
20240614,134100,33290313,1050,1050,1050,1050,0
20240614,134000,33290313,1050,1046,1050,1046,247
20240614,133900,33031551,1049,1049,1049,1049,20
20240614,133800,33010571,1047,1047,1047,1047,0
20240614,133700,33010571,1047,1047,1047,1047,1034
20240614,133600,31927973,1047,1047,1047,1047,0
20240614,133500,31927973,1047,1047,1047,1047,0
20240614,133400,31927973,1047,1047,1047,1047,0
20240614,133300,31927973,1047,1047,1047,1047,0
20240614,133200,31927973,1047,1047,1047,1047,0
20240614,133100,31927973,1047,1047,1047,1047,0
20240614,133000,31927973,1047,1047,1047,1047,116
20240614,132900,31806521,1047,1047,1047,1047,0
20240614,132800,31806521,1047,1047,1047,1047,0
20240614,132700,31806521,1047,1047,1047,1047,0
20240614,132600,31806521,1047,1047,1047,1047,20
20240614,132500,31785581,1047,1047,1047,1047,20
20240614,132400,31764641,1048,1048,1048,1048,0
20240614,132300,31764641,1048,1048,1048,1048,0
20240614,132200,31764641,1048,1048,1048,1048,0
20240614,132100,31764641,1048,1048,1048,1048,0
20240614,132000,31764641,1048,1047,1048,1047,286
20240614,131900,31465060,1048,1048,1048,1048,0
20240614,131800,31465060,1048,1048,1048,1048,0
20240614,131700,31465060,1048,1048,1048,1048,0
20240614,131600,31465060,1048,1048,1048,1048,0
20240614,131500,31465060,1048,1048,1048,1048,0
20240614,131400,31465060,1048,1048,1048,1048,0
20240614,131300,31465060,1048,1048,1048,1048,0
20240614,131200,31465060,1048,1048,1048,1048,399
20240614,131100,31046908,1049,1049,1049,1049,20
20240614,131000,31025928,1049,1049,1049,1049,730
20240614,130900,30260158,1049,1049,1049,1049,0
20240614,130800,30260158,1049,1050,1050,1049,222
20240614,130700,30027279,1050,1050,1050,1050,100
20240614,130600,29922279,1049,1049,1049,1049,0
20240614,130500,29922279,1049,1055,1055,1049,5209
20240614,130400,24438073,1058,1058,1058,1058,1
20240614,130300,24437015,1057,1057,1057,1057,0
20240614,130200,24437015,1057,1057,1057,1057,0
20240614,130100,24437015,1057,1057,1057,1057,0
20240614,130000,24437015,1057,1056,1057,1056,156
20240614,125900,24272270,1056,1056,1056,1056,1
20240614,125800,24271214,1055,1055,1055,1055,19
20240614,125700,24251169,1055,1055,1055,1055,0
20240614,125600,24251169,1055,1055,1055,1055,0
20240614,125500,24251169,1055,1055,1055,1055,0
20240614,125400,24251169,1055,1055,1055,1055,0
20240614,125300,24251169,1055,1055,1055,1055,0
20240614,125200,24251169,1055,1055,1055,1055,0
20240614,125100,24251169,1055,1055,1055,1055,19
20240614,125000,24231124,1056,1056,1056,1056,34
20240614,124900,24195220,1056,1056,1056,1056,0
20240614,124800,24195220,1056,1056,1056,1056,0
20240614,124700,24195220,1056,1056,1056,1056,0
20240614,124600,24195220,1056,1057,1057,1056,170
20240614,124500,24015575,1060,1060,1060,1060,0
20240614,124400,24015575,1060,1060,1060,1060,0
20240614,124300,24015575,1060,1060,1060,1060,0
20240614,124200,24015575,1060,1060,1060,1060,0
20240614,124100,24015575,1060,1060,1060,1060,0
20240614,124000,24015575,1060,1057,1060,1057,286
20240614,123900,23712858,1060,1060,1060,1060,0
20240614,123800,23712858,1060,1060,1060,1060,0
20240614,123700,23712858,1060,1060,1060,1060,0
20240614,123600,23712858,1060,1060,1060,1060,0
20240614,123500,23712858,1060,1060,1060,1060,0
20240614,123400,23712858,1060,1060,1060,1060,0
20240614,123300,23712858,1060,1060,1060,1060,0
20240614,123200,23712858,1060,1060,1060,1060,0
20240614,123100,23712858,1060,1060,1060,1060,0
20240614,123000,23712858,1060,1060,1060,1060,0
20240614,122900,23712858,1060,1060,1060,1060,4
20240614,122800,23708618,1060,1060,1060,1060,0
20240614,122700,23708618,1060,1060,1060,1060,0
20240614,122600,23708618,1060,1060,1060,1060,0
20240614,122500,23708618,1060,1060,1060,1060,0
20240614,122400,23708618,1060,1060,1060,1060,0
20240614,122300,23708618,1060,1060,1060,1060,0
20240614,122200,23708618,1060,1060,1060,1060,0
20240614,122100,23708618,1060,1060,1060,1060,0
20240614,122000,23708618,1060,1057,1060,1057,286
20240614,121900,23405899,1060,1060,1060,1060,0
20240614,121800,23405899,1060,1060,1060,1060,0
20240614,121700,23405899,1060,1060,1060,1060,0
20240614,121600,23405899,1060,1060,1060,1060,0
20240614,121500,23405899,1060,1060,1060,1060,0
20240614,121400,23405899,1060,1060,1060,1060,0
20240614,121300,23405899,1060,1060,1060,1060,0
20240614,121200,23405899,1060,1060,1060,1060,0
20240614,121100,23405899,1060,1060,1060,1060,0
20240614,121000,23405899,1060,1060,1060,1060,0
20240614,120900,23405899,1060,1060,1060,1060,0
20240614,120800,23405899,1060,1060,1060,1060,0
20240614,120700,23405899,1060,1060,1060,1060,0
20240614,120600,23405899,1060,1060,1060,1060,0
20240614,120500,23405899,1060,1060,1060,1060,0
20240614,120400,23405899,1060,1060,1060,1060,0
20240614,120300,23405899,1060,1060,1060,1060,0
20240614,120200,23405899,1060,1060,1060,1060,0
20240614,120100,23405899,1060,1060,1060,1060,0
20240614,120000,23405899,1060,1058,1060,1058,238
20240614,115900,23153913,1060,1060,1060,1060,0
20240614,115800,23153913,1060,1060,1060,1060,0
20240614,115700,23153913,1060,1060,1060,1060,1
20240614,115600,23152853,1058,1058,1058,1058,0
20240614,115500,23152853,1058,1058,1058,1058,1
20240614,115400,23151795,1060,1060,1060,1060,0
20240614,115300,23151795,1060,1060,1060,1060,0
20240614,115200,23151795,1060,1060,1060,1060,0
20240614,115100,23151795,1060,1060,1060,1060,0
20240614,115000,23151795,1060,1060,1060,1060,1
20240614,114900,23150735,1058,1058,1058,1058,0
20240614,114800,23150735,1058,1058,1058,1058,600
20240614,114700,22515935,1060,1060,1060,1060,1
20240614,114600,22514875,1058,1058,1058,1058,0
20240614,114500,22514875,1058,1058,1058,1058,0
20240614,114400,22514875,1058,1058,1058,1058,0
20240614,114300,22514875,1058,1058,1058,1058,0
20240614,114200,22514875,1058,1058,1058,1058,0
20240614,114100,22514875,1058,1058,1058,1058,0
20240614,114000,22514875,1058,1056,1058,1056,167
20240614,113900,22338502,1056,1057,1057,1056,102
20240614,113800,22230789,1058,1058,1058,1058,1
20240614,113700,22229731,1057,1057,1057,1057,3
20240614,113600,22226560,1057,1057,1057,1057,16
20240614,113500,22209648,1057,1057,1057,1057,1
20240614,113400,22208591,1059,1059,1059,1059,0
20240614,113300,22208591,1059,1059,1059,1059,0
20240614,113200,22208591,1059,1059,1059,1059,0
20240614,113100,22208591,1059,1059,1059,1059,0
20240614,113000,22208591,1059,1059,1059,1059,0
20240614,112900,22208591,1059,1059,1059,1059,0
20240614,112800,22208591,1059,1059,1059,1059,0
20240614,112700,22208591,1059,1059,1059,1059,0
20240614,112600,22208591,1059,1059,1059,1059,0
20240614,112500,22208591,1059,1059,1059,1059,0
20240614,112400,22208591,1059,1059,1059,1059,1
20240614,112300,22207532,1056,1057,1057,1056,2613
20240614,112200,19447241,1060,1060,1060,1060,0
20240614,112100,19447241,1060,1060,1060,1060,0
20240614,112000,19447241,1060,1058,1060,1058,168
20240614,111900,19269455,1060,1058,1060,1058,456
20240614,111800,18786805,1059,1059,1059,1059,0
20240614,111700,18786805,1059,1059,1059,1059,0
20240614,111600,18786805,1059,1059,1059,1059,0
20240614,111500,18786805,1059,1059,1059,1059,0
20240614,111400,18786805,1059,1059,1059,1059,0
20240614,111300,18786805,1059,1059,1059,1059,2
20240614,111200,18784687,1059,1059,1059,1059,1
20240614,111100,18783628,1056,1059,1059,1056,153
20240614,111000,18622030,1060,1060,1060,1060,0
20240614,110900,18622030,1060,1060,1060,1060,0
20240614,110800,18622030,1060,1060,1060,1060,0
20240614,110700,18622030,1060,1059,1060,1059,212
20240614,110600,18397320,1059,1058,1059,1057,614
20240614,110500,17747848,1057,1057,1057,1057,0
20240614,110400,17747848,1057,1057,1057,1057,0
20240614,110300,17747848,1057,1057,1057,1057,0
20240614,110200,17747848,1057,1057,1057,1057,0
20240614,110100,17747848,1057,1057,1057,1057,20
20240614,110000,17726708,1058,1058,1058,1058,143
20240614,105900,17575414,1058,1059,1059,1058,200
20240614,105800,17363775,1060,1060,1060,1060,0
20240614,105700,17363775,1060,1060,1060,1060,0
20240614,105600,17363775,1060,1060,1060,1060,0
20240614,105500,17363775,1060,1060,1060,1060,0
20240614,105400,17363775,1060,1060,1060,1060,0
20240614,105300,17363775,1060,1060,1060,1060,0
20240614,105200,17363775,1060,1060,1060,1060,0
20240614,105100,17363775,1060,1059,1060,1059,63
20240614,105000,17297057,1058,1058,1058,1058,0
20240614,104900,17297057,1058,1058,1058,1058,142
20240614,104800,17146821,1059,1059,1059,1059,0
20240614,104700,17146821,1059,1059,1059,1059,40
20240614,104600,17104461,1058,1058,1058,1058,0
20240614,104500,17104461,1058,1058,1058,1058,0
20240614,104400,17104461,1058,1058,1058,1058,0
20240614,104300,17104461,1058,1058,1058,1058,0
20240614,104200,17104461,1058,1058,1058,1058,0
20240614,104100,17104461,1058,1058,1058,1058,20
20240614,104000,17083301,1059,1058,1059,1058,288
20240614,103900,16778457,1059,1059,1059,1059,1
20240614,103800,16777398,1058,1058,1058,1058,142
20240614,103700,16627162,1060,1059,1060,1059,2
20240614,103600,16625043,1058,1058,1058,1058,820
20240614,103500,15757483,1058,1058,1058,1058,11
20240614,103400,15745845,1059,1059,1059,1059,10
20240614,103300,15735255,1060,1060,1060,1060,0
20240614,103200,15735255,1060,1060,1060,1060,0
20240614,103100,15735255,1060,1060,1060,1060,0
20240614,103000,15735255,1060,1060,1060,1060,246
20240614,102900,15474495,1060,1060,1060,1060,64
20240614,102800,15406655,1060,1058,1060,1058,155
20240614,102700,15242639,1058,1058,1058,1058,1000
20240614,102600,14184639,1058,1058,1058,1058,11
20240614,102500,14173001,1065,1065,1065,1065,0
20240614,102400,14173001,1065,1065,1065,1065,0
20240614,102300,14173001,1065,1065,1065,1065,0
20240614,102200,14173001,1065,1065,1065,1065,0
20240614,102100,14173001,1065,1065,1065,1065,0
20240614,102000,14173001,1065,1068,1068,1065,5335
20240614,101900,8485275,1067,1067,1067,1067,200
20240614,101800,8271875,1067,1067,1067,1067,0
20240614,101700,8271875,1067,1067,1067,1067,142
20240614,101600,8120361,1071,1071,1071,1071,0
20240614,101500,8120361,1071,1071,1071,1071,0
20240614,101400,8120361,1071,1071,1071,1071,0
20240614,101300,8120361,1071,1071,1071,1071,0
20240614,101200,8120361,1071,1071,1071,1071,0
20240614,101100,8120361,1071,1071,1071,1071,0
20240614,101000,8120361,1071,1071,1071,1071,1
20240614,100900,8119290,1070,1070,1070,1070,0
20240614,100800,8119290,1070,1070,1070,1070,1
20240614,100700,8118220,1067,1074,1074,1067,143
20240614,100600,7965628,1067,1069,1069,1067,4705
20240614,100500,2936039,1069,1069,1069,1069,0
20240614,100400,2936039,1069,1069,1069,1069,0
20240614,100300,2936039,1069,1069,1069,1069,0
20240614,100200,2936039,1069,1069,1069,1069,1
20240614,100100,2934970,1069,1069,1069,1069,0
20240614,100000,2934970,1069,1067,1069,1067,288
20240614,095900,2627394,1067,1067,1067,1067,0
20240614,095800,2627394,1067,1067,1067,1067,0
20240614,095700,2627394,1067,1067,1067,1067,142
20240614,095600,2475880,1069,1069,1069,1069,0
20240614,095500,2475880,1069,1069,1069,1069,0
20240614,095400,2475880,1069,1069,1069,1069,0
20240614,095300,2475880,1069,1069,1069,1069,0
20240614,095200,2475880,1069,1069,1069,1069,0
20240614,095100,2475880,1069,1069,1069,1069,0
20240614,095000,2475880,1069,1069,1069,1069,0
20240614,094900,2475880,1069,1069,1069,1069,1
20240614,094800,2474811,1067,1067,1067,1067,0
20240614,094700,2474811,1067,1067,1067,1067,0
20240614,094600,2474811,1067,1067,1067,1067,142
20240614,094500,2323297,1070,1070,1070,1070,1
20240614,094400,2322227,1068,1070,1076,1068,20
20240614,094300,2300816,1068,1067,1076,1067,71
20240614,094200,2225038,1067,1067,1067,1067,4
20240614,094100,2220770,1068,1068,1068,1068,0
20240614,094000,2220770,1068,1066,1068,1066,288
20240614,093900,1913482,1066,1066,1066,1066,0
20240614,093800,1913482,1066,1066,1066,1066,0
20240614,093700,1913482,1066,1066,1066,1066,0
20240614,093600,1913482,1066,1066,1066,1066,185
20240614,093500,1716272,1067,1067,1067,1067,0
20240614,093400,1716272,1067,1067,1067,1067,213
20240614,093300,1489001,1068,1068,1068,1068,218
20240614,093200,1256177,1068,1068,1068,1068,0
20240614,093100,1256177,1068,1068,1068,1068,20
20240614,093000,1234817,1068,1068,1068,1068,4
20240614,092900,1230545,1068,1069,1071,1068,5
20240614,092800,1225197,1068,1068,1068,1068,1
20240614,092700,1224129,1067,1067,1067,1067,0
20240614,092600,1224129,1067,1067,1067,1067,142
20240614,092500,1072615,1078,1078,1078,1078,0
20240614,092400,1072615,1078,1078,1078,1078,0
20240614,092300,1072615,1078,1078,1078,1078,10
20240614,092200,1061835,1075,1075,1075,1075,0
20240614,092100,1061835,1075,1075,1075,1075,0
20240614,092000,1061835,1075,1068,1075,1068,288
20240614,091900,753271,1075,1075,1075,1075,0
20240614,091800,753271,1075,1075,1075,1075,0
20240614,091700,753271,1075,1075,1075,1075,0
20240614,091600,753271,1075,1075,1075,1075,1
20240614,091500,752196,1067,1075,1075,1067,146
20240614,091400,596382,1075,1067,1075,1067,77
20240614,091300,514207,1071,1071,1071,1071,0
20240614,091200,514207,1071,1071,1071,1071,186
20240614,091100,315001,1075,1075,1075,1075,0
20240614,091000,315001,1075,1075,1075,1075,0
20240614,090900,315001,1075,1075,1075,1075,0
20240614,090800,315001,1075,1075,1075,1075,0
20240614,090700,315001,1075,1075,1075,1075,0
20240614,090600,315001,1075,1075,1075,1075,2
20240614,090500,312851,1066,1066,1066,1066,142
20240614,090400,161479,1075,1075,1075,1075,0
20240614,090300,161479,1075,1075,1075,1075,3
20240614,090200,158254,1075,1075,1075,1075,0
20240614,090100,158254,1075,1075,1075,1075,22
20240614,090000,134604,1066,1075,1075,1066,126