KissMeData/297570/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,201600,54952647,1255,1255,1255,1255,2716
20240614,201500,54952647,1255,1255,1255,1255,0
20240614,201400,54952647,1255,1255,1255,1255,0
20240614,201300,54952647,1255,1255,1255,1255,0
20240614,201200,54952647,1255,1255,1255,1255,0
20240614,201100,54952647,1255,1255,1255,1255,0
20240614,201000,54952647,1255,1255,1255,1255,0
20240614,200900,54952647,1255,1255,1255,1255,0
20240614,200800,54952647,1255,1255,1255,1255,0
20240614,200700,54952647,1255,1255,1255,1255,0
20240614,200600,54952647,1255,1255,1255,1255,0
20240614,200500,54952647,1255,1255,1255,1255,0
20240614,200400,54952647,1255,1255,1255,1255,0
20240614,200300,54952647,1255,1255,1255,1255,0
20240614,200200,54952647,1255,1255,1255,1255,0
20240614,200100,54952647,1255,1255,1255,1255,0
20240614,200000,54952647,1255,1255,1255,1255,0
20240614,195900,54952647,1255,1255,1255,1255,0
20240614,195800,54952647,1255,1255,1255,1255,0
20240614,195700,54952647,1255,1255,1255,1255,0
20240614,195600,54952647,1255,1255,1255,1255,0
20240614,195500,54952647,1255,1255,1255,1255,0
20240614,195400,54952647,1255,1255,1255,1255,0
20240614,195300,54952647,1255,1255,1255,1255,0
20240614,195200,54952647,1255,1255,1255,1255,0
20240614,195100,54952647,1255,1255,1255,1255,0
20240614,195000,54952647,1255,1255,1255,1255,0
20240614,194900,54952647,1255,1255,1255,1255,0
20240614,194800,54952647,1255,1255,1255,1255,0
20240614,194700,54952647,1255,1255,1255,1255,0
20240614,194600,54952647,1255,1255,1255,1255,2716
20240614,194500,54952647,1255,1255,1255,1255,0
20240614,194400,54952647,1255,1255,1255,1255,0
20240614,194300,54952647,1255,1255,1255,1255,0
20240614,194200,54952647,1255,1255,1255,1255,0
20240614,194100,54952647,1255,1255,1255,1255,0
20240614,194000,54952647,1255,1255,1255,1255,0
20240614,193900,54952647,1255,1255,1255,1255,0
20240614,193800,54952647,1255,1255,1255,1255,0
20240614,193700,54952647,1255,1255,1255,1255,0
20240614,193600,54952647,1255,1255,1255,1255,0
20240614,193500,54952647,1255,1255,1255,1255,0
20240614,193400,54952647,1255,1255,1255,1255,0
20240614,193300,54952647,1255,1255,1255,1255,0
20240614,193200,54952647,1255,1255,1255,1255,0
20240614,193100,54952647,1255,1255,1255,1255,0
20240614,193000,54952647,1255,1255,1255,1255,0
20240614,192900,54952647,1255,1255,1255,1255,0
20240614,192800,54952647,1255,1255,1255,1255,0
20240614,192700,54952647,1255,1255,1255,1255,0
20240614,192600,54952647,1255,1255,1255,1255,0
20240614,192500,54952647,1255,1255,1255,1255,0
20240614,192400,54952647,1255,1255,1255,1255,0
20240614,192300,54952647,1255,1255,1255,1255,0
20240614,192200,54952647,1255,1255,1255,1255,0
20240614,192100,54952647,1255,1255,1255,1255,0
20240614,192000,54952647,1255,1255,1255,1255,0
20240614,191900,54952647,1255,1255,1255,1255,0
20240614,191800,54952647,1255,1255,1255,1255,0
20240614,191700,54952647,1255,1255,1255,1255,0
20240614,191600,54952647,1255,1255,1255,1255,2716
20240614,191500,54952647,1255,1255,1255,1255,0
20240614,191400,54952647,1255,1255,1255,1255,0
20240614,191300,54952647,1255,1255,1255,1255,0
20240614,191200,54952647,1255,1255,1255,1255,0
20240614,191100,54952647,1255,1255,1255,1255,0
20240614,191000,54952647,1255,1255,1255,1255,0
20240614,190900,54952647,1255,1255,1255,1255,0
20240614,190800,54952647,1255,1255,1255,1255,0
20240614,190700,54952647,1255,1255,1255,1255,0
20240614,190600,54952647,1255,1255,1255,1255,0
20240614,190500,54952647,1255,1255,1255,1255,0
20240614,190400,54952647,1255,1255,1255,1255,0
20240614,190300,54952647,1255,1255,1255,1255,0
20240614,190200,54952647,1255,1255,1255,1255,0
20240614,190100,54952647,1255,1255,1255,1255,0
20240614,190000,54952647,1255,1255,1255,1255,0
20240614,185900,54952647,1255,1255,1255,1255,0
20240614,185800,54952647,1255,1255,1255,1255,0
20240614,185700,54952647,1255,1255,1255,1255,0
20240614,185600,54952647,1255,1255,1255,1255,0
20240614,185500,54952647,1255,1255,1255,1255,0
20240614,185400,54952647,1255,1255,1255,1255,0
20240614,185300,54952647,1255,1255,1255,1255,0
20240614,185200,54952647,1255,1255,1255,1255,0
20240614,185100,54952647,1255,1255,1255,1255,0
20240614,185000,54952647,1255,1255,1255,1255,0
20240614,184900,54952647,1255,1255,1255,1255,0
20240614,184800,54952647,1255,1255,1255,1255,0
20240614,184700,54952647,1255,1255,1255,1255,0
20240614,184600,54952647,1255,1255,1255,1255,2716
20240614,184500,54952647,1255,1255,1255,1255,0
20240614,184400,54952647,1255,1255,1255,1255,0
20240614,184300,54952647,1255,1255,1255,1255,0
20240614,184200,54952647,1255,1255,1255,1255,0
20240614,184100,54952647,1255,1255,1255,1255,0
20240614,184000,54952647,1255,1255,1255,1255,0
20240614,183900,54952647,1255,1255,1255,1255,0
20240614,183800,54952647,1255,1255,1255,1255,0
20240614,183700,54952647,1255,1255,1255,1255,0
20240614,183600,54952647,1255,1255,1255,1255,0
20240614,183500,54952647,1255,1255,1255,1255,0
20240614,183400,54952647,1255,1255,1255,1255,0
20240614,183300,54952647,1255,1255,1255,1255,0
20240614,183200,54952647,1255,1255,1255,1255,0
20240614,183100,54952647,1255,1255,1255,1255,0
20240614,183000,54952647,1255,1255,1255,1255,0
20240614,182900,54952647,1255,1255,1255,1255,0
20240614,182800,54952647,1255,1255,1255,1255,0
20240614,182700,54952647,1255,1255,1255,1255,0
20240614,182600,54952647,1255,1255,1255,1255,0
20240614,182500,54952647,1255,1255,1255,1255,0
20240614,182400,54952647,1255,1255,1255,1255,0
20240614,182300,54952647,1255,1255,1255,1255,0
20240614,182200,54952647,1255,1255,1255,1255,0
20240614,182100,54952647,1255,1255,1255,1255,0
20240614,182000,54952647,1255,1255,1255,1255,0
20240614,181900,54952647,1255,1255,1255,1255,0
20240614,181800,54952647,1255,1255,1255,1255,0
20240614,181700,54952647,1255,1255,1255,1255,0
20240614,181600,54952647,1255,1255,1255,1255,2716
20240614,181500,54952647,1255,1255,1255,1255,0
20240614,181400,54952647,1255,1255,1255,1255,0
20240614,181300,54952647,1255,1255,1255,1255,0
20240614,181200,54952647,1255,1255,1255,1255,0
20240614,181100,54952647,1255,1255,1255,1255,0
20240614,181000,54952647,1255,1255,1255,1255,0
20240614,180900,54952647,1255,1255,1255,1255,0
20240614,180800,54952647,1255,1255,1255,1255,0
20240614,180700,54952647,1255,1255,1255,1255,0
20240614,180600,54952647,1255,1255,1255,1255,0
20240614,180500,54952647,1255,1255,1255,1255,0
20240614,180400,54952647,1255,1255,1255,1255,0
20240614,180300,54952647,1255,1255,1255,1255,0
20240614,180200,54952647,1255,1255,1255,1255,0
20240614,180100,54952647,1255,1255,1255,1255,0
20240614,180000,54952647,1255,1255,1255,1255,0
20240614,175900,54952647,1255,1255,1255,1255,0
20240614,175800,54952647,1255,1255,1255,1255,0
20240614,175700,54952647,1255,1255,1255,1255,0
20240614,175600,54952647,1255,1255,1255,1255,0
20240614,175500,54952647,1255,1255,1255,1255,0
20240614,175400,54952647,1255,1255,1255,1255,0
20240614,175300,54952647,1255,1255,1255,1255,0
20240614,175200,54952647,1255,1255,1255,1255,0
20240614,175100,54952647,1255,1255,1255,1255,0
20240614,175000,54952647,1255,1255,1255,1255,0
20240614,174900,54952647,1255,1255,1255,1255,0
20240614,174800,54952647,1255,1255,1255,1255,0
20240614,174700,54952647,1255,1255,1255,1255,0
20240614,174600,54952647,1255,1255,1255,1255,2716
20240614,174500,54952647,1255,1255,1255,1255,0
20240614,174400,54952647,1255,1255,1255,1255,0
20240614,174300,54952647,1255,1255,1255,1255,0
20240614,174200,54952647,1255,1255,1255,1255,0
20240614,174100,54952647,1255,1255,1255,1255,0
20240614,174000,54952647,1255,1255,1255,1255,0
20240614,173900,54952647,1255,1255,1255,1255,0
20240614,173800,54952647,1255,1255,1255,1255,0
20240614,173700,54952647,1255,1255,1255,1255,0
20240614,173600,54952647,1255,1255,1255,1255,0
20240614,173500,54952647,1255,1255,1255,1255,0
20240614,173400,54952647,1255,1255,1255,1255,0
20240614,173300,54952647,1255,1255,1255,1255,0
20240614,173200,54952647,1255,1255,1255,1255,0
20240614,173100,54952647,1255,1255,1255,1255,0
20240614,173000,54952647,1255,1255,1255,1255,0
20240614,172900,54952647,1255,1255,1255,1255,0
20240614,172800,54952647,1255,1255,1255,1255,0
20240614,172700,54952647,1255,1255,1255,1255,0
20240614,172600,54952647,1255,1255,1255,1255,0
20240614,172500,54952647,1255,1255,1255,1255,0
20240614,172400,54952647,1255,1255,1255,1255,0
20240614,172300,54952647,1255,1255,1255,1255,0
20240614,172200,54952647,1255,1255,1255,1255,0
20240614,172100,54952647,1255,1255,1255,1255,0
20240614,172000,54952647,1255,1255,1255,1255,0
20240614,171900,54952647,1255,1255,1255,1255,0
20240614,171800,54952647,1255,1255,1255,1255,0
20240614,171700,54952647,1255,1255,1255,1255,0
20240614,171600,54952647,1255,1255,1255,1255,2716
20240614,171500,54952647,1255,1255,1255,1255,0
20240614,171400,54952647,1255,1255,1255,1255,0
20240614,171300,54952647,1255,1255,1255,1255,0
20240614,171200,54952647,1255,1255,1255,1255,0
20240614,171100,54952647,1255,1255,1255,1255,0
20240614,171000,54952647,1255,1255,1255,1255,0
20240614,170900,54952647,1255,1255,1255,1255,0
20240614,170800,54952647,1255,1255,1255,1255,0
20240614,170700,54952647,1255,1255,1255,1255,0
20240614,170600,54952647,1255,1255,1255,1255,0
20240614,170500,54952647,1255,1255,1255,1255,0
20240614,170400,54952647,1255,1255,1255,1255,0
20240614,170300,54952647,1255,1255,1255,1255,0
20240614,170200,54952647,1255,1255,1255,1255,0
20240614,170100,54952647,1255,1255,1255,1255,0
20240614,170000,54952647,1255,1255,1255,1255,0
20240614,165900,54952647,1255,1255,1255,1255,0
20240614,165800,54952647,1255,1255,1255,1255,0
20240614,165700,54952647,1255,1255,1255,1255,0
20240614,165600,54952647,1255,1255,1255,1255,0
20240614,165500,54952647,1255,1255,1255,1255,0
20240614,165400,54952647,1255,1255,1255,1255,0
20240614,165300,54952647,1255,1255,1255,1255,0
20240614,165200,54952647,1255,1255,1255,1255,0
20240614,165100,54952647,1255,1255,1255,1255,0
20240614,165000,54952647,1255,1255,1255,1255,0
20240614,164900,54952647,1255,1255,1255,1255,0
20240614,164800,54952647,1255,1255,1255,1255,0
20240614,164700,54952647,1255,1255,1255,1255,0
20240614,164600,54952647,1255,1255,1255,1255,2716
20240614,164500,54952647,1255,1255,1255,1255,0
20240614,164400,54952647,1255,1255,1255,1255,0
20240614,164300,54952647,1255,1255,1255,1255,0
20240614,164200,54952647,1255,1255,1255,1255,0
20240614,164100,54952647,1255,1255,1255,1255,0
20240614,164000,54952647,1255,1255,1255,1255,0
20240614,163900,54952647,1255,1255,1255,1255,0
20240614,163800,54952647,1255,1255,1255,1255,0
20240614,163700,54952647,1255,1255,1255,1255,0
20240614,163600,54952647,1255,1255,1255,1255,0
20240614,163500,54952647,1255,1255,1255,1255,0
20240614,163400,54952647,1255,1255,1255,1255,0
20240614,163300,54952647,1255,1255,1255,1255,0
20240614,163200,54952647,1255,1255,1255,1255,0
20240614,163100,54952647,1255,1255,1255,1255,0
20240614,163000,54952647,1255,1255,1255,1255,0
20240614,162900,54952647,1255,1255,1255,1255,0
20240614,162800,54952647,1255,1255,1255,1255,0
20240614,162700,54952647,1255,1255,1255,1255,0
20240614,162600,54952647,1255,1255,1255,1255,0
20240614,162500,54952647,1255,1255,1255,1255,0
20240614,162400,54952647,1255,1255,1255,1255,0
20240614,162300,54952647,1255,1255,1255,1255,0
20240614,162200,54952647,1255,1255,1255,1255,0
20240614,162100,54952647,1255,1255,1255,1255,0
20240614,162000,54952647,1255,1255,1255,1255,0
20240614,161900,54952647,1255,1255,1255,1255,0
20240614,161800,54952647,1255,1255,1255,1255,0
20240614,161700,54952647,1255,1255,1255,1255,0
20240614,161600,54952647,1255,1255,1255,1255,2716
20240614,161500,54952647,1255,1255,1255,1255,0
20240614,161400,54952647,1255,1255,1255,1255,0
20240614,161300,54952647,1255,1255,1255,1255,0
20240614,161200,54952647,1255,1255,1255,1255,0
20240614,161100,54952647,1255,1255,1255,1255,0
20240614,161000,54952647,1255,1255,1255,1255,0
20240614,160900,54952647,1255,1255,1255,1255,0
20240614,160800,54952647,1255,1255,1255,1255,0
20240614,160700,54952647,1255,1255,1255,1255,0
20240614,160600,54952647,1255,1255,1255,1255,0
20240614,160500,54952647,1255,1255,1255,1255,0
20240614,160400,54952647,1255,1255,1255,1255,0
20240614,160300,54952647,1255,1255,1255,1255,0
20240614,160200,54952647,1255,1255,1255,1255,0
20240614,160100,54952647,1255,1255,1255,1255,0
20240614,160000,54952647,1255,1255,1255,1255,0
20240614,155900,54952647,1255,1255,1255,1255,0
20240614,155800,54952647,1255,1255,1255,1255,0
20240614,155700,54952647,1255,1255,1255,1255,0
20240614,155600,54952647,1255,1255,1255,1255,0
20240614,155500,54952647,1255,1255,1255,1255,0
20240614,155400,54952647,1255,1255,1255,1255,0
20240614,155300,54952647,1255,1255,1255,1255,0
20240614,155200,54952647,1255,1255,1255,1255,0
20240614,155100,54952647,1255,1255,1255,1255,0
20240614,155000,54952647,1255,1255,1255,1255,0
20240614,154900,54952647,1255,1255,1255,1255,0
20240614,154800,54952647,1255,1255,1255,1255,0
20240614,154700,54952647,1255,1255,1255,1255,0
20240614,154600,54952647,1255,1255,1255,1255,2716
20240614,154500,54952647,1255,1255,1255,1255,0
20240614,154400,54952647,1255,1255,1255,1255,0
20240614,154300,54952647,1255,1255,1255,1255,0
20240614,154200,54952647,1255,1255,1255,1255,0
20240614,154100,54952647,1255,1255,1255,1255,0
20240614,154000,54952647,1255,1255,1255,1255,0
20240614,153900,54952647,1255,1255,1255,1255,0
20240614,153800,54952647,1255,1255,1255,1255,0
20240614,153700,54952647,1255,1255,1255,1255,0
20240614,153600,54952647,1255,1255,1255,1255,0
20240614,153500,54952647,1255,1255,1255,1255,0
20240614,153400,54952647,1255,1255,1255,1255,0
20240614,153300,54952647,1255,1255,1255,1255,0
20240614,153200,54952647,1255,1255,1255,1255,0
20240614,153100,54952647,1255,1255,1255,1255,0
20240614,153000,54952647,1255,1255,1255,1255,2716
20240614,152900,51544067,1256,1256,1256,1256,0
20240614,152800,51544067,1256,1256,1256,1256,0
20240614,152700,51544067,1256,1256,1256,1256,0
20240614,152600,51544067,1256,1256,1256,1256,0
20240614,152500,51544067,1256,1256,1256,1256,0
20240614,152400,51544067,1256,1256,1256,1256,0
20240614,152300,51544067,1256,1256,1256,1256,0
20240614,152200,51544067,1256,1256,1256,1256,0
20240614,152100,51544067,1256,1256,1256,1256,0
20240614,152000,51544067,1256,1256,1256,1256,0
20240614,151900,51544067,1256,1256,1256,1256,0
20240614,151800,51544067,1256,1256,1256,1256,0
20240614,151700,51544067,1256,1256,1256,1256,0
20240614,151600,51544067,1256,1257,1257,1256,172
20240614,151500,51328005,1263,1263,1263,1263,0
20240614,151400,51328005,1263,1263,1263,1263,0
20240614,151300,51328005,1263,1263,1263,1263,0
20240614,151200,51328005,1263,1263,1263,1263,9
20240614,151100,51316638,1263,1263,1263,1263,0
20240614,151000,51316638,1263,1263,1263,1263,102
20240614,150900,51187812,1262,1262,1262,1262,50
20240614,150800,51124712,1262,1262,1262,1262,0
20240614,150700,51124712,1262,1262,1262,1262,50
20240614,150600,51061612,1262,1262,1262,1262,0
20240614,150500,51061612,1262,1262,1262,1262,293
20240614,150400,50691846,1262,1262,1262,1262,27
20240614,150300,50657772,1257,1257,1257,1257,0
20240614,150200,50657772,1257,1257,1257,1257,0
20240614,150100,50657772,1257,1257,1257,1257,0
20240614,150000,50657772,1257,1257,1257,1257,0
20240614,145900,50657772,1257,1257,1257,1257,973
20240614,145800,49434711,1257,1257,1257,1257,35
20240614,145700,49390716,1257,1257,1257,1257,2
20240614,145600,49388202,1256,1256,1256,1256,0
20240614,145500,49388202,1256,1256,1256,1256,0
20240614,145400,49388202,1256,1256,1256,1256,0
20240614,145300,49388202,1256,1256,1256,1256,234
20240614,145200,49094298,1255,1255,1255,1255,0
20240614,145100,49094298,1255,1255,1255,1255,0
20240614,145000,49094298,1255,1256,1256,1255,601
20240614,144900,48339822,1256,1256,1256,1256,0
20240614,144800,48339822,1256,1256,1256,1256,0
20240614,144700,48339822,1256,1256,1256,1256,0
20240614,144600,48339822,1256,1256,1256,1256,0
20240614,144500,48339822,1256,1256,1256,1256,0
20240614,144400,48339822,1256,1256,1256,1256,0
20240614,144300,48339822,1256,1256,1256,1256,0
20240614,144200,48339822,1256,1256,1256,1256,0
20240614,144100,48339822,1256,1256,1256,1256,0
20240614,144000,48339822,1256,1256,1256,1256,0
20240614,143900,48339822,1256,1256,1256,1256,0
20240614,143800,48339822,1256,1256,1256,1256,0
20240614,143700,48339822,1256,1256,1256,1256,0
20240614,143600,48339822,1256,1256,1256,1256,0
20240614,143500,48339822,1256,1256,1256,1256,0
20240614,143400,48339822,1256,1256,1256,1256,0
20240614,143300,48339822,1256,1256,1256,1256,9
20240614,143200,48328518,1256,1256,1256,1256,0
20240614,143100,48328518,1256,1256,1256,1256,0
20240614,143000,48328518,1256,1256,1256,1256,0
20240614,142900,48328518,1256,1256,1256,1256,0
20240614,142800,48328518,1256,1256,1256,1256,0
20240614,142700,48328518,1256,1256,1256,1256,0
20240614,142600,48328518,1256,1256,1256,1256,0
20240614,142500,48328518,1256,1256,1256,1256,0
20240614,142400,48328518,1256,1256,1256,1256,0
20240614,142300,48328518,1256,1256,1256,1256,0
20240614,142200,48328518,1256,1256,1256,1256,0
20240614,142100,48328518,1256,1256,1256,1256,500
20240614,142000,47700518,1257,1257,1257,1257,0
20240614,141900,47700518,1257,1257,1257,1257,0
20240614,141800,47700518,1257,1257,1257,1257,0
20240614,141700,47700518,1257,1257,1257,1257,0
20240614,141600,47700518,1257,1257,1257,1257,5
20240614,141500,47694233,1256,1256,1256,1256,0
20240614,141400,47694233,1256,1256,1256,1256,0
20240614,141300,47694233,1256,1256,1256,1256,0
20240614,141200,47694233,1256,1256,1256,1256,0
20240614,141100,47694233,1256,1256,1256,1256,0
20240614,141000,47694233,1256,1256,1256,1256,0
20240614,140900,47694233,1256,1256,1256,1256,0
20240614,140800,47694233,1256,1256,1256,1256,0
20240614,140700,47694233,1256,1256,1256,1256,0
20240614,140600,47694233,1256,1256,1256,1256,0
20240614,140500,47694233,1256,1256,1256,1256,0
20240614,140400,47694233,1256,1256,1256,1256,0
20240614,140300,47694233,1256,1256,1256,1256,0
20240614,140200,47694233,1256,1256,1256,1256,2029
20240614,140100,45145809,1256,1256,1256,1256,0
20240614,140000,45145809,1256,1256,1256,1256,791
20240614,135900,44152313,1257,1257,1257,1257,1000
20240614,135800,42895313,1263,1263,1263,1263,0
20240614,135700,42895313,1263,1263,1263,1263,0
20240614,135600,42895313,1263,1263,1263,1263,0
20240614,135500,42895313,1263,1263,1263,1263,0
20240614,135400,42895313,1263,1263,1263,1263,0
20240614,135300,42895313,1263,1263,1263,1263,0
20240614,135200,42895313,1263,1263,1263,1263,3
20240614,135100,42891524,1263,1263,1263,1263,0
20240614,135000,42891524,1263,1263,1263,1263,0
20240614,134900,42891524,1263,1263,1263,1263,0
20240614,134800,42891524,1263,1263,1263,1263,0
20240614,134700,42891524,1263,1263,1263,1263,0
20240614,134600,42891524,1263,1263,1263,1263,5
20240614,134500,42885209,1256,1256,1256,1256,0
20240614,134400,42885209,1256,1256,1256,1256,0
20240614,134300,42885209,1256,1256,1256,1256,0
20240614,134200,42885209,1256,1257,1257,1256,850
20240614,134100,41817106,1257,1257,1257,1257,0
20240614,134000,41817106,1257,1257,1257,1257,0
20240614,133900,41817106,1257,1257,1257,1257,0
20240614,133800,41817106,1257,1257,1257,1257,0
20240614,133700,41817106,1257,1257,1257,1257,0
20240614,133600,41817106,1257,1257,1257,1257,0
20240614,133500,41817106,1257,1257,1257,1257,0
20240614,133400,41817106,1257,1257,1257,1257,0
20240614,133300,41817106,1257,1257,1257,1257,0
20240614,133200,41817106,1257,1257,1257,1257,100
20240614,133100,41691406,1256,1256,1256,1256,0
20240614,133000,41691406,1256,1256,1256,1256,0
20240614,132900,41691406,1256,1256,1256,1256,0
20240614,132800,41691406,1256,1256,1256,1256,0
20240614,132700,41691406,1256,1256,1256,1256,0
20240614,132600,41691406,1256,1256,1256,1256,0
20240614,132500,41691406,1256,1256,1256,1256,0
20240614,132400,41691406,1256,1256,1256,1256,0
20240614,132300,41691406,1256,1256,1256,1256,0
20240614,132200,41691406,1256,1256,1256,1256,0
20240614,132100,41691406,1256,1256,1256,1256,0
20240614,132000,41691406,1256,1256,1256,1256,0
20240614,131900,41691406,1256,1256,1256,1256,0
20240614,131800,41691406,1256,1256,1256,1256,0
20240614,131700,41691406,1256,1256,1256,1256,0
20240614,131600,41691406,1256,1256,1256,1256,0
20240614,131500,41691406,1256,1256,1256,1256,200
20240614,131400,41440206,1256,1256,1256,1256,0
20240614,131300,41440206,1256,1256,1256,1256,200
20240614,131200,41189006,1256,1256,1256,1256,0
20240614,131100,41189006,1256,1256,1256,1256,500
20240614,131000,40561006,1257,1257,1257,1257,0
20240614,130900,40561006,1257,1257,1257,1257,0
20240614,130800,40561006,1257,1257,1257,1257,0
20240614,130700,40561006,1257,1257,1257,1257,0
20240614,130600,40561006,1257,1257,1257,1257,0
20240614,130500,40561006,1257,1257,1257,1257,0
20240614,130400,40561006,1257,1257,1257,1257,0
20240614,130300,40561006,1257,1257,1257,1257,0
20240614,130200,40561006,1257,1257,1257,1257,0
20240614,130100,40561006,1257,1257,1257,1257,0
20240614,130000,40561006,1257,1257,1257,1257,500
20240614,125900,39932506,1256,1256,1256,1256,0
20240614,125800,39932506,1256,1256,1256,1256,0
20240614,125700,39932506,1256,1256,1256,1256,0
20240614,125600,39932506,1256,1256,1256,1256,0
20240614,125500,39932506,1256,1256,1256,1256,0
20240614,125400,39932506,1256,1256,1256,1256,0
20240614,125300,39932506,1256,1256,1256,1256,0
20240614,125200,39932506,1256,1256,1256,1256,0
20240614,125100,39932506,1256,1256,1256,1256,526
20240614,125000,39271850,1261,1261,1261,1261,0
20240614,124900,39271850,1261,1261,1261,1261,0
20240614,124800,39271850,1261,1261,1261,1261,0
20240614,124700,39271850,1261,1261,1261,1261,0
20240614,124600,39271850,1261,1261,1261,1261,0
20240614,124500,39271850,1261,1261,1261,1261,0
20240614,124400,39271850,1261,1260,1261,1260,81
20240614,124300,39169776,1260,1260,1260,1260,0
20240614,124200,39169776,1260,1260,1260,1260,0
20240614,124100,39169776,1260,1260,1260,1260,0
20240614,124000,39169776,1260,1260,1260,1260,0
20240614,123900,39169776,1260,1260,1260,1260,82
20240614,123800,39066456,1256,1256,1256,1256,0
20240614,123700,39066456,1256,1256,1256,1256,69
20240614,123600,38979792,1260,1260,1260,1260,0
20240614,123500,38979792,1260,1260,1260,1260,0
20240614,123400,38979792,1260,1260,1260,1260,0
20240614,123300,38979792,1260,1260,1260,1260,81
20240614,123200,38877732,1260,1260,1260,1260,0
20240614,123100,38877732,1260,1260,1260,1260,0
20240614,123000,38877732,1260,1260,1260,1260,0
20240614,122900,38877732,1260,1260,1260,1260,0
20240614,122800,38877732,1260,1260,1260,1260,0
20240614,122700,38877732,1260,1260,1260,1260,0
20240614,122600,38877732,1260,1260,1260,1260,0
20240614,122500,38877732,1260,1260,1260,1260,0
20240614,122400,38877732,1260,1260,1260,1260,0
20240614,122300,38877732,1260,1260,1260,1260,0
20240614,122200,38877732,1260,1260,1260,1260,0
20240614,122100,38877732,1260,1260,1260,1260,0
20240614,122000,38877732,1260,1260,1260,1260,0
20240614,121900,38877732,1260,1260,1260,1260,0
20240614,121800,38877732,1260,1260,1260,1260,0
20240614,121700,38877732,1260,1260,1260,1260,0
20240614,121600,38877732,1260,1260,1260,1260,0
20240614,121500,38877732,1260,1260,1260,1260,0
20240614,121400,38877732,1260,1260,1260,1260,0
20240614,121300,38877732,1260,1260,1260,1260,0
20240614,121200,38877732,1260,1260,1260,1260,0
20240614,121100,38877732,1260,1260,1260,1260,0
20240614,121000,38877732,1260,1260,1260,1260,0
20240614,120900,38877732,1260,1260,1260,1260,0
20240614,120800,38877732,1260,1260,1260,1260,0
20240614,120700,38877732,1260,1260,1260,1260,0
20240614,120600,38877732,1260,1260,1260,1260,0
20240614,120500,38877732,1260,1260,1260,1260,100
20240614,120400,38751732,1255,1255,1255,1255,0
20240614,120300,38751732,1255,1255,1255,1255,0
20240614,120200,38751732,1255,1255,1255,1255,0
20240614,120100,38751732,1255,1255,1255,1255,16
20240614,120000,38731652,1255,1255,1255,1255,0
20240614,115900,38731652,1255,1255,1255,1255,0
20240614,115800,38731652,1255,1255,1255,1255,0
20240614,115700,38731652,1255,1255,1255,1255,0
20240614,115600,38731652,1255,1255,1255,1255,0
20240614,115500,38731652,1255,1255,1255,1255,2
20240614,115400,38729142,1255,1255,1255,1255,0
20240614,115300,38729142,1255,1255,1255,1255,0
20240614,115200,38729142,1255,1255,1255,1255,0
20240614,115100,38729142,1255,1255,1255,1255,0
20240614,115000,38729142,1255,1255,1255,1255,120
20240614,114900,38578542,1255,1255,1255,1255,2
20240614,114800,38576032,1255,1255,1255,1255,0
20240614,114700,38576032,1255,1255,1255,1255,0
20240614,114600,38576032,1255,1255,1255,1255,0
20240614,114500,38576032,1255,1255,1255,1255,0
20240614,114400,38576032,1255,1255,1255,1255,0
20240614,114300,38576032,1255,1255,1255,1255,2
20240614,114200,38573522,1261,1261,1261,1261,0
20240614,114100,38573522,1261,1261,1261,1261,0
20240614,114000,38573522,1261,1261,1261,1261,0
20240614,113900,38573522,1261,1261,1261,1261,3
20240614,113800,38569739,1259,1258,1259,1258,684
20240614,113700,37708588,1255,1255,1255,1255,3
20240614,113600,37704823,1258,1256,1258,1256,100
20240614,113500,37579035,1256,1256,1256,1256,0
20240614,113400,37579035,1256,1256,1256,1256,10
20240614,113300,37566475,1256,1256,1256,1256,0
20240614,113200,37566475,1256,1255,1256,1255,353
20240614,113100,37123110,1256,1256,1256,1256,0
20240614,113000,37123110,1256,1256,1256,1256,635
20240614,112900,36325550,1256,1256,1256,1256,0
20240614,112800,36325550,1256,1256,1256,1256,0
20240614,112700,36325550,1256,1256,1256,1256,0
20240614,112600,36325550,1256,1258,1258,1256,8
20240614,112500,36315492,1257,1257,1257,1257,0
20240614,112400,36315492,1257,1257,1257,1257,12
20240614,112300,36300408,1257,1257,1257,1257,0
20240614,112200,36300408,1257,1257,1257,1257,0
20240614,112100,36300408,1257,1257,1257,1257,0
20240614,112000,36300408,1257,1257,1257,1257,3
20240614,111900,36296637,1258,1258,1258,1258,0
20240614,111800,36296637,1258,1258,1258,1258,0
20240614,111700,36296637,1258,1258,1258,1258,0
20240614,111600,36296637,1258,1258,1258,1258,0
20240614,111500,36296637,1258,1257,1258,1257,400
20240614,111400,35793440,1258,1258,1258,1258,1
20240614,111300,35792182,1258,1258,1258,1258,5
20240614,111200,35785892,1258,1258,1258,1258,5
20240614,111100,35779602,1258,1258,1258,1258,0
20240614,111000,35779602,1258,1258,1258,1258,0
20240614,110900,35779602,1258,1258,1258,1258,3
20240614,110800,35775828,1257,1257,1257,1257,0
20240614,110700,35775828,1257,1257,1257,1257,0
20240614,110600,35775828,1257,1257,1257,1257,0
20240614,110500,35775828,1257,1257,1257,1257,0
20240614,110400,35775828,1257,1257,1257,1257,0
20240614,110300,35775828,1257,1257,1257,1257,3
20240614,110200,35772057,1257,1257,1257,1257,20
20240614,110100,35746917,1257,1257,1257,1257,0
20240614,110000,35746917,1257,1257,1257,1257,46
20240614,105900,35689095,1258,1258,1258,1258,10
20240614,105800,35676515,1258,1258,1258,1258,393
20240614,105700,35182121,1258,1258,1258,1258,0
20240614,105600,35182121,1258,1258,1258,1258,12363
20240614,105500,19629467,1258,1258,1258,1258,52
20240614,105400,19564051,1259,1259,1259,1259,547
20240614,105300,18875378,1259,1259,1259,1259,2000
20240614,105200,16357378,1259,1259,1259,1259,3
20240614,105100,16353601,1259,1259,1259,1259,0
20240614,105000,16353601,1259,1259,1259,1259,0
20240614,104900,16353601,1259,1259,1259,1259,700
20240614,104800,15472301,1259,1259,1259,1259,0
20240614,104700,15472301,1259,1259,1259,1259,0
20240614,104600,15472301,1259,1259,1259,1259,3
20240614,104500,15468524,1259,1259,1259,1259,0
20240614,104400,15468524,1259,1259,1259,1259,0
20240614,104300,15468524,1259,1259,1259,1259,0
20240614,104200,15468524,1259,1259,1259,1259,0
20240614,104100,15468524,1259,1259,1259,1259,3
20240614,104000,15464747,1260,1260,1260,1260,0
20240614,103900,15464747,1260,1260,1260,1260,0
20240614,103800,15464747,1260,1260,1260,1260,79
20240614,103700,15365207,1259,1262,1262,1259,697
20240614,103600,14486853,1260,1260,1260,1260,278
20240614,103500,14136573,1260,1259,1260,1259,4
20240614,103400,14131536,1260,1260,1260,1260,0
20240614,103300,14131536,1260,1260,1260,1260,2
20240614,103200,14129016,1259,1259,1259,1259,0
20240614,103100,14129016,1259,1259,1259,1259,0
20240614,103000,14129016,1259,1259,1259,1259,0
20240614,102900,14129016,1259,1260,1260,1259,503
20240614,102800,13495239,1259,1259,1259,1259,0
20240614,102700,13495239,1259,1259,1259,1259,0
20240614,102600,13495239,1259,1259,1259,1259,0
20240614,102500,13495239,1259,1259,1259,1259,0
20240614,102400,13495239,1259,1259,1259,1259,3
20240614,102300,13491462,1260,1260,1260,1260,0
20240614,102200,13491462,1260,1260,1260,1260,0
20240614,102100,13491462,1260,1260,1260,1260,0
20240614,102000,13491462,1260,1260,1260,1260,0
20240614,101900,13491462,1260,1260,1260,1260,783
20240614,101800,12504882,1260,1260,1260,1260,3
20240614,101700,12501102,1260,1260,1260,1260,0
20240614,101600,12501102,1260,1260,1260,1260,0
20240614,101500,12501102,1260,1260,1260,1260,9
20240614,101400,12489762,1260,1260,1260,1260,0
20240614,101300,12489762,1260,1260,1260,1260,0
20240614,101200,12489762,1260,1260,1260,1260,3
20240614,101100,12485982,1260,1260,1260,1260,0
20240614,101000,12485982,1260,1260,1260,1260,3900
20240614,100900,7571982,1263,1263,1263,1263,0
20240614,100800,7571982,1263,1263,1263,1263,0
20240614,100700,7571982,1263,1259,1263,1259,13
20240614,100600,7555575,1259,1260,1260,1259,1000
20240614,100500,6296075,1259,1259,1259,1259,0
20240614,100400,6296075,1259,1259,1259,1259,0
20240614,100300,6296075,1259,1259,1259,1259,0
20240614,100200,6296075,1259,1259,1259,1259,11
20240614,100100,6282226,1259,1263,1263,1259,4
20240614,100000,6277186,1260,1260,1260,1260,78
20240614,095900,6178906,1263,1263,1263,1263,0
20240614,095800,6178906,1263,1263,1263,1263,1
20240614,095700,6177643,1260,1260,1260,1260,0
20240614,095600,6177643,1260,1260,1260,1260,0
20240614,095500,6177643,1260,1260,1260,1260,3
20240614,095400,6173863,1263,1263,1263,1263,0
20240614,095300,6173863,1263,1263,1263,1263,0
20240614,095200,6173863,1263,1263,1263,1263,0
20240614,095100,6173863,1263,1263,1263,1263,0
20240614,095000,6173863,1263,1260,1263,1260,4
20240614,094900,6168820,1263,1263,1263,1263,30
20240614,094800,6130930,1263,1263,1263,1263,2
20240614,094700,6128404,1262,1262,1262,1262,50
20240614,094600,6065304,1262,1262,1262,1262,50
20240614,094500,6002204,1262,1262,1262,1262,2
20240614,094400,5999680,1259,1259,1259,1259,251
20240614,094300,5683671,1259,1259,1259,1259,2
20240614,094200,5681153,1259,1259,1259,1259,0
20240614,094100,5681153,1259,1259,1259,1259,350
20240614,094000,5240503,1259,1259,1259,1259,0
20240614,093900,5240503,1259,1258,1259,1258,373
20240614,093800,4770899,1257,1257,1257,1257,0
20240614,093700,4770899,1257,1257,1257,1257,0
20240614,093600,4770899,1257,1257,1257,1257,0
20240614,093500,4770899,1257,1257,1257,1257,0
20240614,093400,4770899,1257,1257,1257,1257,0
20240614,093300,4770899,1257,1257,1257,1257,3
20240614,093200,4767128,1263,1263,1263,1263,0
20240614,093100,4767128,1263,1263,1263,1263,0
20240614,093000,4767128,1263,1263,1263,1256,307
20240614,092900,4381487,1256,1258,1263,1256,621
20240614,092800,3601468,1256,1256,1256,1256,200
20240614,092700,3350268,1256,1255,1256,1255,417
20240614,092600,2826519,1255,1254,1255,1254,250
20240614,092500,2512827,1255,1256,1256,1255,157
20240614,092400,2315641,1256,1256,1256,1256,5
20240614,092300,2309361,1257,1257,1257,1257,5
20240614,092200,2303076,1256,1256,1256,1256,3
20240614,092100,2299308,1254,1254,1254,1254,0
20240614,092000,2299308,1254,1254,1254,1254,0
20240614,091900,2299308,1254,1254,1254,1254,0
20240614,091800,2299308,1254,1254,1254,1254,0
20240614,091700,2299308,1254,1254,1254,1254,0
20240614,091600,2299308,1254,1254,1254,1254,3
20240614,091500,2295546,1258,1258,1258,1258,1
20240614,091400,2294288,1253,1253,1253,1253,0
20240614,091300,2294288,1253,1253,1253,1253,0
20240614,091200,2294288,1253,1253,1253,1253,10
20240614,091100,2281758,1252,1252,1252,1252,0
20240614,091000,2281758,1252,1252,1252,1252,3
20240614,090900,2278002,1252,1252,1252,1252,401
20240614,090800,1775950,1250,1250,1250,1250,0
20240614,090700,1775950,1250,1250,1250,1250,0
20240614,090600,1775950,1250,1250,1250,1250,0
20240614,090500,1775950,1250,1250,1250,1250,0
20240614,090400,1775950,1250,1250,1250,1250,0
20240614,090300,1775950,1250,1258,1258,1250,795
20240614,090200,781248,1252,1252,1252,1252,0
20240614,090100,781248,1252,1252,1252,1252,0
20240614,090000,781248,1252,1252,1252,1252,624