KissMeData/007120/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,184800,42295328,1064,1064,1064,1064,138
20240619,184700,42295328,1064,1064,1064,1064,0
20240619,184600,42295328,1064,1064,1064,1064,0
20240619,184500,42295328,1064,1064,1064,1064,0
20240619,184400,42295328,1064,1064,1064,1064,0
20240619,184300,42295328,1064,1064,1064,1064,0
20240619,184200,42295328,1064,1064,1064,1064,0
20240619,184100,42295328,1064,1064,1064,1064,0
20240619,184000,42295328,1064,1064,1064,1064,0
20240619,183900,42295328,1064,1064,1064,1064,0
20240619,183800,42295328,1064,1064,1064,1064,0
20240619,183700,42295328,1064,1064,1064,1064,0
20240619,183600,42295328,1064,1064,1064,1064,0
20240619,183500,42295328,1064,1064,1064,1064,0
20240619,183400,42295328,1064,1064,1064,1064,0
20240619,183300,42295328,1064,1064,1064,1064,0
20240619,183200,42295328,1064,1064,1064,1064,0
20240619,183100,42295328,1064,1064,1064,1064,0
20240619,183000,42295328,1064,1064,1064,1064,0
20240619,182900,42295328,1064,1064,1064,1064,0
20240619,182800,42295328,1064,1064,1064,1064,0
20240619,182700,42295328,1064,1064,1064,1064,0
20240619,182600,42295328,1064,1064,1064,1064,0
20240619,182500,42295328,1064,1064,1064,1064,0
20240619,182400,42295328,1064,1064,1064,1064,0
20240619,182300,42295328,1064,1064,1064,1064,0
20240619,182200,42295328,1064,1064,1064,1064,0
20240619,182100,42295328,1064,1064,1064,1064,0
20240619,182000,42295328,1064,1064,1064,1064,0
20240619,181900,42295328,1064,1064,1064,1064,0
20240619,181800,42295328,1064,1064,1064,1064,138
20240619,181700,42295328,1064,1064,1064,1064,0
20240619,181600,42295328,1064,1064,1064,1064,0
20240619,181500,42295328,1064,1064,1064,1064,0
20240619,181400,42295328,1064,1064,1064,1064,0
20240619,181300,42295328,1064,1064,1064,1064,0
20240619,181200,42295328,1064,1064,1064,1064,0
20240619,181100,42295328,1064,1064,1064,1064,0
20240619,181000,42295328,1064,1064,1064,1064,0
20240619,180900,42295328,1064,1064,1064,1064,0
20240619,180800,42295328,1064,1064,1064,1064,0
20240619,180700,42295328,1064,1064,1064,1064,0
20240619,180600,42295328,1064,1064,1064,1064,0
20240619,180500,42295328,1064,1064,1064,1064,0
20240619,180400,42295328,1064,1064,1064,1064,0
20240619,180300,42295328,1064,1064,1064,1064,0
20240619,180200,42295328,1064,1064,1064,1064,0
20240619,180100,42295328,1064,1064,1064,1064,0
20240619,180000,42295328,1064,1064,1064,1064,0
20240619,175900,42295328,1064,1064,1064,1064,0
20240619,175800,42295328,1064,1064,1064,1064,0
20240619,175700,42295328,1064,1064,1064,1064,0
20240619,175600,42295328,1064,1064,1064,1064,0
20240619,175500,42295328,1064,1064,1064,1064,0
20240619,175400,42295328,1064,1064,1064,1064,0
20240619,175300,42295328,1064,1064,1064,1064,0
20240619,175200,42295328,1064,1064,1064,1064,0
20240619,175100,42295328,1064,1064,1064,1064,0
20240619,175000,42295328,1064,1064,1064,1064,0
20240619,174900,42295328,1064,1064,1064,1064,0
20240619,174800,42295328,1064,1064,1064,1064,138
20240619,174700,42295328,1064,1064,1064,1064,0
20240619,174600,42295328,1064,1064,1064,1064,0
20240619,174500,42295328,1064,1064,1064,1064,0
20240619,174400,42295328,1064,1064,1064,1064,0
20240619,174300,42295328,1064,1064,1064,1064,0
20240619,174200,42295328,1064,1064,1064,1064,0
20240619,174100,42295328,1064,1064,1064,1064,0
20240619,174000,42295328,1064,1064,1064,1064,0
20240619,173900,42295328,1064,1064,1064,1064,0
20240619,173800,42295328,1064,1064,1064,1064,0
20240619,173700,42295328,1064,1064,1064,1064,0
20240619,173600,42295328,1064,1064,1064,1064,0
20240619,173500,42295328,1064,1064,1064,1064,0
20240619,173400,42295328,1064,1064,1064,1064,0
20240619,173300,42295328,1064,1064,1064,1064,0
20240619,173200,42295328,1064,1064,1064,1064,0
20240619,173100,42295328,1064,1064,1064,1064,0
20240619,173000,42295328,1064,1064,1064,1064,0
20240619,172900,42295328,1064,1064,1064,1064,0
20240619,172800,42295328,1064,1064,1064,1064,0
20240619,172700,42295328,1064,1064,1064,1064,0
20240619,172600,42295328,1064,1064,1064,1064,0
20240619,172500,42295328,1064,1064,1064,1064,0
20240619,172400,42295328,1064,1064,1064,1064,0
20240619,172300,42295328,1064,1064,1064,1064,0
20240619,172200,42295328,1064,1064,1064,1064,0
20240619,172100,42295328,1064,1064,1064,1064,0
20240619,172000,42295328,1064,1064,1064,1064,0
20240619,171900,42295328,1064,1064,1064,1064,0
20240619,171800,42295328,1064,1064,1064,1064,138
20240619,171700,42295328,1064,1064,1064,1064,0
20240619,171600,42295328,1064,1064,1064,1064,0
20240619,171500,42295328,1064,1064,1064,1064,0
20240619,171400,42295328,1064,1064,1064,1064,0
20240619,171300,42295328,1064,1064,1064,1064,0
20240619,171200,42295328,1064,1064,1064,1064,0
20240619,171100,42295328,1064,1064,1064,1064,0
20240619,171000,42295328,1064,1064,1064,1064,0
20240619,170900,42295328,1064,1064,1064,1064,0
20240619,170800,42295328,1064,1064,1064,1064,0
20240619,170700,42295328,1064,1064,1064,1064,0
20240619,170600,42295328,1064,1064,1064,1064,0
20240619,170500,42295328,1064,1064,1064,1064,0
20240619,170400,42295328,1064,1064,1064,1064,0
20240619,170300,42295328,1064,1064,1064,1064,0
20240619,170200,42295328,1064,1064,1064,1064,0
20240619,170100,42295328,1064,1064,1064,1064,0
20240619,170000,42295328,1064,1064,1064,1064,0
20240619,165900,42295328,1064,1064,1064,1064,0
20240619,165800,42295328,1064,1064,1064,1064,0
20240619,165700,42295328,1064,1064,1064,1064,0
20240619,165600,42295328,1064,1064,1064,1064,0
20240619,165500,42295328,1064,1064,1064,1064,0
20240619,165400,42295328,1064,1064,1064,1064,0
20240619,165300,42295328,1064,1064,1064,1064,0
20240619,165200,42295328,1064,1064,1064,1064,0
20240619,165100,42295328,1064,1064,1064,1064,0
20240619,165000,42295328,1064,1064,1064,1064,0
20240619,164900,42295328,1064,1064,1064,1064,0
20240619,164800,42295328,1064,1064,1064,1064,138
20240619,164700,42295328,1064,1064,1064,1064,0
20240619,164600,42295328,1064,1064,1064,1064,0
20240619,164500,42295328,1064,1064,1064,1064,0
20240619,164400,42295328,1064,1064,1064,1064,0
20240619,164300,42295328,1064,1064,1064,1064,0
20240619,164200,42295328,1064,1064,1064,1064,0
20240619,164100,42295328,1064,1064,1064,1064,0
20240619,164000,42295328,1064,1064,1064,1064,0
20240619,163900,42295328,1064,1064,1064,1064,0
20240619,163800,42295328,1064,1064,1064,1064,0
20240619,163700,42295328,1064,1064,1064,1064,0
20240619,163600,42295328,1064,1064,1064,1064,0
20240619,163500,42295328,1064,1064,1064,1064,0
20240619,163400,42295328,1064,1064,1064,1064,0
20240619,163300,42295328,1064,1064,1064,1064,0
20240619,163200,42295328,1064,1064,1064,1064,0
20240619,163100,42295328,1064,1064,1064,1064,0
20240619,163000,42295328,1064,1064,1064,1064,0
20240619,162900,42295328,1064,1064,1064,1064,0
20240619,162800,42295328,1064,1064,1064,1064,0
20240619,162700,42295328,1064,1064,1064,1064,0
20240619,162600,42295328,1064,1064,1064,1064,0
20240619,162500,42295328,1064,1064,1064,1064,0
20240619,162400,42295328,1064,1064,1064,1064,0
20240619,162300,42295328,1064,1064,1064,1064,0
20240619,162200,42295328,1064,1064,1064,1064,0
20240619,162100,42295328,1064,1064,1064,1064,0
20240619,162000,42295328,1064,1064,1064,1064,0
20240619,161900,42295328,1064,1064,1064,1064,0
20240619,161800,42295328,1064,1064,1064,1064,138
20240619,161700,42295328,1064,1064,1064,1064,0
20240619,161600,42295328,1064,1064,1064,1064,0
20240619,161500,42295328,1064,1064,1064,1064,0
20240619,161400,42295328,1064,1064,1064,1064,0
20240619,161300,42295328,1064,1064,1064,1064,0
20240619,161200,42295328,1064,1064,1064,1064,0
20240619,161100,42295328,1064,1064,1064,1064,0
20240619,161000,42295328,1064,1064,1064,1064,0
20240619,160900,42295328,1064,1064,1064,1064,0
20240619,160800,42295328,1064,1064,1064,1064,0
20240619,160700,42295328,1064,1064,1064,1064,0
20240619,160600,42295328,1064,1064,1064,1064,0
20240619,160500,42295328,1064,1064,1064,1064,0
20240619,160400,42295328,1064,1064,1064,1064,0
20240619,160300,42295328,1064,1064,1064,1064,0
20240619,160200,42295328,1064,1064,1064,1064,0
20240619,160100,42295328,1064,1064,1064,1064,0
20240619,160000,42295328,1064,1064,1064,1064,0
20240619,155900,42295328,1064,1064,1064,1064,0
20240619,155800,42295328,1064,1064,1064,1064,0
20240619,155700,42295328,1064,1064,1064,1064,0
20240619,155600,42295328,1064,1064,1064,1064,0
20240619,155500,42295328,1064,1064,1064,1064,0
20240619,155400,42295328,1064,1064,1064,1064,0
20240619,155300,42295328,1064,1064,1064,1064,0
20240619,155200,42295328,1064,1064,1064,1064,0
20240619,155100,42295328,1064,1064,1064,1064,0
20240619,155000,42295328,1064,1064,1064,1064,0
20240619,154900,42295328,1064,1064,1064,1064,0
20240619,154800,42295328,1064,1064,1064,1064,138
20240619,154700,42295328,1064,1064,1064,1064,0
20240619,154600,42295328,1064,1064,1064,1064,0
20240619,154500,42295328,1064,1064,1064,1064,0
20240619,154400,42295328,1064,1064,1064,1064,0
20240619,154300,42295328,1064,1064,1064,1064,0
20240619,154200,42295328,1064,1064,1064,1064,0
20240619,154100,42295328,1064,1064,1064,1064,0
20240619,154000,42295328,1064,1064,1064,1064,0
20240619,153900,42295328,1064,1064,1064,1064,0
20240619,153800,42295328,1064,1064,1064,1064,0
20240619,153700,42295328,1064,1064,1064,1064,0
20240619,153600,42295328,1064,1064,1064,1064,0
20240619,153500,42295328,1064,1064,1064,1064,0
20240619,153400,42295328,1064,1064,1064,1064,0
20240619,153300,42295328,1064,1064,1064,1064,0
20240619,153200,42295328,1064,1064,1064,1064,0
20240619,153100,42295328,1064,1064,1064,1064,0
20240619,153000,42295328,1064,1064,1064,1064,138
20240619,152900,42148496,1066,1066,1066,1066,0
20240619,152800,42148496,1066,1066,1066,1066,0
20240619,152700,42148496,1066,1066,1066,1066,0
20240619,152600,42148496,1066,1066,1066,1066,0
20240619,152500,42148496,1066,1066,1066,1066,0
20240619,152400,42148496,1066,1066,1066,1066,0
20240619,152300,42148496,1066,1066,1066,1066,0
20240619,152200,42148496,1066,1066,1066,1066,0
20240619,152100,42148496,1066,1066,1066,1066,0
20240619,152000,42148496,1066,1066,1066,1066,0
20240619,151900,42148496,1066,1066,1066,1066,0
20240619,151800,42148496,1066,1066,1066,1066,0
20240619,151700,42148496,1066,1066,1066,1066,15
20240619,151600,42132506,1066,1065,1066,1065,200
20240619,151500,41919440,1064,1065,1065,1064,141
20240619,151400,41769356,1065,1065,1065,1065,0
20240619,151300,41769356,1065,1065,1065,1065,0
20240619,151200,41769356,1065,1065,1065,1065,0
20240619,151100,41769356,1065,1065,1065,1065,0
20240619,151000,41769356,1065,1065,1065,1065,13
20240619,150900,41755511,1065,1065,1065,1065,0
20240619,150800,41755511,1065,1065,1065,1065,200
20240619,150700,41542511,1066,1066,1066,1066,134
20240619,150600,41399667,1070,1070,1070,1070,0
20240619,150500,41399667,1070,1070,1070,1070,0
20240619,150400,41399667,1070,1070,1070,1070,0
20240619,150300,41399667,1070,1070,1070,1070,0
20240619,150200,41399667,1070,1070,1070,1070,0
20240619,150100,41399667,1070,1070,1070,1070,0
20240619,150000,41399667,1070,1070,1070,1070,0
20240619,145900,41399667,1070,1070,1070,1070,0
20240619,145800,41399667,1070,1070,1070,1070,0
20240619,145700,41399667,1070,1070,1070,1070,0
20240619,145600,41399667,1070,1065,1070,1065,4200
20240619,145500,36909167,1065,1065,1065,1065,0
20240619,145400,36909167,1065,1065,1065,1065,51
20240619,145300,36854852,1065,1065,1065,1065,0
20240619,145200,36854852,1065,1065,1065,1065,0
20240619,145100,36854852,1065,1065,1065,1065,0
20240619,145000,36854852,1065,1065,1065,1065,0
20240619,144900,36854852,1065,1065,1065,1065,0
20240619,144800,36854852,1065,1065,1065,1065,0
20240619,144700,36854852,1065,1065,1065,1065,0
20240619,144600,36854852,1065,1065,1065,1065,203
20240619,144500,36638657,1065,1065,1065,1065,0
20240619,144400,36638657,1065,1065,1065,1065,0
20240619,144300,36638657,1065,1065,1065,1065,0
20240619,144200,36638657,1065,1065,1065,1065,0
20240619,144100,36638657,1065,1065,1065,1065,0
20240619,144000,36638657,1065,1065,1065,1065,0
20240619,143900,36638657,1065,1065,1065,1065,0
20240619,143800,36638657,1065,1065,1065,1065,0
20240619,143700,36638657,1065,1065,1065,1065,0
20240619,143600,36638657,1065,1065,1065,1065,0
20240619,143500,36638657,1065,1065,1065,1065,0
20240619,143400,36638657,1065,1065,1065,1065,0
20240619,143300,36638657,1065,1065,1065,1065,0
20240619,143200,36638657,1065,1065,1065,1065,0
20240619,143100,36638657,1065,1065,1065,1065,0
20240619,143000,36638657,1065,1065,1065,1065,0
20240619,142900,36638657,1065,1065,1065,1065,0
20240619,142800,36638657,1065,1065,1065,1065,0
20240619,142700,36638657,1065,1065,1065,1065,0
20240619,142600,36638657,1065,1065,1065,1065,526
20240619,142500,36078467,1065,1065,1065,1065,53
20240619,142400,36022022,1066,1066,1066,1066,0
20240619,142300,36022022,1066,1066,1066,1066,0
20240619,142200,36022022,1066,1066,1066,1066,0
20240619,142100,36022022,1066,1066,1066,1066,0
20240619,142000,36022022,1066,1066,1066,1066,0
20240619,141900,36022022,1066,1066,1066,1066,0
20240619,141800,36022022,1066,1065,1066,1065,504
20240619,141700,35484762,1063,1063,1063,1063,0
20240619,141600,35484762,1063,1063,1063,1063,494
20240619,141500,34959640,1065,1065,1065,1065,0
20240619,141400,34959640,1065,1065,1065,1065,0
20240619,141300,34959640,1065,1065,1065,1065,0
20240619,141200,34959640,1065,1065,1065,1065,2
20240619,141100,34957510,1065,1065,1065,1065,0
20240619,141000,34957510,1065,1065,1065,1065,0
20240619,140900,34957510,1065,1065,1065,1065,0
20240619,140800,34957510,1065,1065,1065,1065,1000
20240619,140700,33892510,1066,1066,1066,1066,0
20240619,140600,33892510,1066,1066,1066,1066,0
20240619,140500,33892510,1066,1066,1066,1066,61
20240619,140400,33827484,1066,1066,1066,1066,0
20240619,140300,33827484,1066,1066,1066,1066,0
20240619,140200,33827484,1066,1066,1066,1066,0
20240619,140100,33827484,1066,1066,1066,1066,81
20240619,140000,33741138,1067,1067,1067,1067,40
20240619,135900,33698458,1070,1070,1070,1070,0
20240619,135800,33698458,1070,1070,1070,1070,0
20240619,135700,33698458,1070,1070,1070,1070,10
20240619,135600,33687758,1067,1067,1067,1067,0
20240619,135500,33687758,1067,1067,1067,1067,0
20240619,135400,33687758,1067,1067,1067,1067,109
20240619,135300,33571455,1070,1070,1070,1070,0
20240619,135200,33571455,1070,1070,1070,1070,0
20240619,135100,33571455,1070,1070,1070,1070,0
20240619,135000,33571455,1070,1070,1070,1070,0
20240619,134900,33571455,1070,1070,1070,1070,7
20240619,134800,33563965,1070,1070,1070,1070,0
20240619,134700,33563965,1070,1070,1070,1070,0
20240619,134600,33563965,1070,1070,1070,1070,4
20240619,134500,33559685,1072,1072,1072,1072,0
20240619,134400,33559685,1072,1072,1072,1072,0
20240619,134300,33559685,1072,1072,1072,1072,0
20240619,134200,33559685,1072,1072,1072,1072,0
20240619,134100,33559685,1072,1068,1072,1068,330
20240619,134000,33206561,1068,1068,1068,1068,0
20240619,133900,33206561,1068,1068,1068,1068,5
20240619,133800,33201221,1068,1068,1068,1068,200
20240619,133700,32987621,1070,1070,1070,1070,0
20240619,133600,32987621,1070,1070,1070,1070,0
20240619,133500,32987621,1070,1070,1070,1070,0
20240619,133400,32987621,1070,1070,1070,1070,0
20240619,133300,32987621,1070,1070,1070,1070,0
20240619,133200,32987621,1070,1070,1070,1070,0
20240619,133100,32987621,1070,1070,1070,1070,0
20240619,133000,32987621,1070,1070,1070,1070,0
20240619,132900,32987621,1070,1070,1070,1070,0
20240619,132800,32987621,1070,1070,1070,1070,0
20240619,132700,32987621,1070,1070,1070,1070,0
20240619,132600,32987621,1070,1070,1070,1070,86
20240619,132500,32895601,1070,1070,1070,1070,0
20240619,132400,32895601,1070,1070,1070,1070,0
20240619,132300,32895601,1070,1070,1070,1070,0
20240619,132200,32895601,1070,1070,1070,1070,0
20240619,132100,32895601,1070,1070,1070,1070,8
20240619,132000,32887041,1072,1072,1072,1072,0
20240619,131900,32887041,1072,1072,1072,1072,0
20240619,131800,32887041,1072,1072,1072,1072,0
20240619,131700,32887041,1072,1072,1072,1072,0
20240619,131600,32887041,1072,1072,1072,1072,0
20240619,131500,32887041,1072,1072,1072,1072,0
20240619,131400,32887041,1072,1072,1072,1072,0
20240619,131300,32887041,1072,1072,1072,1072,0
20240619,131200,32887041,1072,1072,1072,1072,0
20240619,131100,32887041,1072,1072,1072,1072,0
20240619,131000,32887041,1072,1072,1072,1072,0
20240619,130900,32887041,1072,1072,1072,1072,0
20240619,130800,32887041,1072,1072,1072,1072,0
20240619,130700,32887041,1072,1072,1072,1072,0
20240619,130600,32887041,1072,1072,1072,1072,0
20240619,130500,32887041,1072,1072,1072,1072,0
20240619,130400,32887041,1072,1072,1072,1072,0
20240619,130300,32887041,1072,1072,1072,1072,0
20240619,130200,32887041,1072,1072,1072,1072,0
20240619,130100,32887041,1072,1072,1072,1072,11
20240619,130000,32875249,1072,1072,1072,1072,41
20240619,125900,32831297,1072,1072,1072,1072,0
20240619,125800,32831297,1072,1072,1072,1072,5
20240619,125700,32825937,1073,1073,1073,1073,0
20240619,125600,32825937,1073,1073,1073,1073,0
20240619,125500,32825937,1073,1073,1073,1073,0
20240619,125400,32825937,1073,1073,1073,1073,0
20240619,125300,32825937,1073,1073,1073,1073,0
20240619,125200,32825937,1073,1073,1073,1073,0
20240619,125100,32825937,1073,1073,1073,1073,0
20240619,125000,32825937,1073,1073,1073,1073,0
20240619,124900,32825937,1073,1073,1073,1073,0
20240619,124800,32825937,1073,1073,1073,1073,0
20240619,124700,32825937,1073,1073,1073,1073,0
20240619,124600,32825937,1073,1073,1073,1073,0
20240619,124500,32825937,1073,1073,1073,1073,0
20240619,124400,32825937,1073,1071,1073,1071,41
20240619,124300,32781968,1074,1074,1074,1074,0
20240619,124200,32781968,1074,1074,1074,1074,0
20240619,124100,32781968,1074,1074,1074,1074,0
20240619,124000,32781968,1074,1074,1074,1074,0
20240619,123900,32781968,1074,1074,1074,1074,0
20240619,123800,32781968,1074,1074,1074,1074,0
20240619,123700,32781968,1074,1074,1074,1074,0
20240619,123600,32781968,1074,1074,1074,1074,0
20240619,123500,32781968,1074,1074,1074,1074,0
20240619,123400,32781968,1074,1074,1074,1074,7
20240619,123300,32774450,1073,1073,1073,1073,0
20240619,123200,32774450,1073,1073,1073,1073,8
20240619,123100,32765866,1073,1073,1073,1073,218
20240619,123000,32531952,1074,1074,1074,1074,0
20240619,122900,32531952,1074,1074,1074,1074,0
20240619,122800,32531952,1074,1072,1074,1072,1498
20240619,122700,30923506,1074,1074,1074,1074,0
20240619,122600,30923506,1074,1074,1074,1074,0
20240619,122500,30923506,1074,1074,1074,1074,0
20240619,122400,30923506,1074,1067,1074,1067,3911
20240619,122300,26733440,1066,1066,1066,1066,0
20240619,122200,26733440,1066,1066,1066,1066,0
20240619,122100,26733440,1066,1066,1066,1066,0
20240619,122000,26733440,1066,1066,1066,1066,8
20240619,121900,26724912,1068,1068,1068,1068,0
20240619,121800,26724912,1068,1068,1068,1068,0
20240619,121700,26724912,1068,1068,1068,1068,0
20240619,121600,26724912,1068,1068,1068,1068,0
20240619,121500,26724912,1068,1068,1068,1068,0
20240619,121400,26724912,1068,1068,1068,1068,0
20240619,121300,26724912,1068,1068,1068,1068,0
20240619,121200,26724912,1068,1068,1068,1068,0
20240619,121100,26724912,1068,1068,1068,1068,0
20240619,121000,26724912,1068,1068,1068,1068,0
20240619,120900,26724912,1068,1067,1068,1067,290
20240619,120800,26415242,1067,1067,1067,1067,0
20240619,120700,26415242,1067,1065,1067,1065,100
20240619,120600,26308620,1068,1068,1068,1068,0
20240619,120500,26308620,1068,1068,1068,1068,0
20240619,120400,26308620,1068,1068,1068,1068,241
20240619,120300,26051232,1063,1063,1063,1063,0
20240619,120200,26051232,1063,1063,1063,1063,0
20240619,120100,26051232,1063,1063,1063,1063,0
20240619,120000,26051232,1063,1063,1063,1063,0
20240619,115900,26051232,1063,1063,1063,1063,0
20240619,115800,26051232,1063,1063,1063,1063,0
20240619,115700,26051232,1063,1063,1063,1063,0
20240619,115600,26051232,1063,1063,1063,1063,0
20240619,115500,26051232,1063,1063,1063,1063,0
20240619,115400,26051232,1063,1063,1063,1063,0
20240619,115300,26051232,1063,1063,1063,1063,0
20240619,115200,26051232,1063,1063,1063,1063,0
20240619,115100,26051232,1063,1063,1063,1063,0
20240619,115000,26051232,1063,1063,1063,1063,0
20240619,114900,26051232,1063,1063,1063,1063,0
20240619,114800,26051232,1063,1063,1063,1063,0
20240619,114700,26051232,1063,1063,1063,1063,0
20240619,114600,26051232,1063,1063,1063,1063,0
20240619,114500,26051232,1063,1063,1063,1063,0
20240619,114400,26051232,1063,1063,1063,1063,0
20240619,114300,26051232,1063,1063,1063,1063,0
20240619,114200,26051232,1063,1063,1063,1063,0
20240619,114100,26051232,1063,1063,1063,1063,0
20240619,114000,26051232,1063,1063,1063,1063,0
20240619,113900,26051232,1063,1063,1063,1063,668
20240619,113800,25341148,1062,1062,1062,1062,231
20240619,113700,25095826,1062,1062,1062,1062,39
20240619,113600,25054408,1063,1063,1063,1063,0
20240619,113500,25054408,1063,1063,1063,1063,0
20240619,113400,25054408,1063,1063,1063,1063,0
20240619,113300,25054408,1063,1063,1063,1063,110
20240619,113200,24937478,1063,1063,1063,1063,0
20240619,113100,24937478,1063,1063,1063,1063,0
20240619,113000,24937478,1063,1063,1063,1063,0
20240619,112900,24937478,1063,1063,1063,1063,0
20240619,112800,24937478,1063,1063,1063,1063,0
20240619,112700,24937478,1063,1063,1063,1063,190
20240619,112600,24735508,1063,1063,1063,1063,0
20240619,112500,24735508,1063,1063,1063,1063,0
20240619,112400,24735508,1063,1063,1063,1063,0
20240619,112300,24735508,1063,1063,1063,1063,0
20240619,112200,24735508,1063,1063,1063,1063,0
20240619,112100,24735508,1063,1063,1063,1063,0
20240619,112000,24735508,1063,1063,1063,1063,0
20240619,111900,24735508,1063,1063,1063,1063,0
20240619,111800,24735508,1063,1063,1063,1063,0
20240619,111700,24735508,1063,1063,1063,1063,0
20240619,111600,24735508,1063,1063,1063,1063,0
20240619,111500,24735508,1063,1063,1063,1063,0
20240619,111400,24735508,1063,1063,1063,1063,0
20240619,111300,24735508,1063,1063,1063,1063,0
20240619,111200,24735508,1063,1063,1063,1063,0
20240619,111100,24735508,1063,1063,1063,1063,0
20240619,111000,24735508,1063,1063,1063,1063,0
20240619,110900,24735508,1063,1063,1063,1063,0
20240619,110800,24735508,1063,1063,1063,1063,0
20240619,110700,24735508,1063,1063,1063,1063,0
20240619,110600,24735508,1063,1063,1063,1063,0
20240619,110500,24735508,1063,1063,1063,1063,0
20240619,110400,24735508,1063,1063,1063,1063,0
20240619,110300,24735508,1063,1063,1063,1063,0
20240619,110200,24735508,1063,1063,1063,1063,0
20240619,110100,24735508,1063,1063,1063,1063,0
20240619,110000,24735508,1063,1063,1063,1063,0
20240619,105900,24735508,1063,1063,1063,1063,60
20240619,105800,24671728,1062,1062,1062,1062,0
20240619,105700,24671728,1062,1062,1062,1062,0
20240619,105600,24671728,1062,1067,1067,1062,1476
20240619,105500,23103611,1072,1072,1072,1072,0
20240619,105400,23103611,1072,1072,1072,1072,0
20240619,105300,23103611,1072,1072,1072,1072,0
20240619,105200,23103611,1072,1072,1072,1072,0
20240619,105100,23103611,1072,1072,1072,1072,0
20240619,105000,23103611,1072,1072,1072,1072,0
20240619,104900,23103611,1072,1072,1072,1072,0
20240619,104800,23103611,1072,1072,1072,1072,0
20240619,104700,23103611,1072,1072,1072,1072,0
20240619,104600,23103611,1072,1072,1072,1072,0
20240619,104500,23103611,1072,1072,1072,1072,0
20240619,104400,23103611,1072,1072,1072,1072,0
20240619,104300,23103611,1072,1072,1072,1072,0
20240619,104200,23103611,1072,1072,1072,1072,0
20240619,104100,23103611,1072,1072,1072,1072,26
20240619,104000,23075739,1072,1072,1072,1072,300
20240619,103900,22754139,1062,1062,1062,1062,0
20240619,103800,22754139,1062,1062,1062,1062,0
20240619,103700,22754139,1062,1063,1063,1062,5206
20240619,103600,17224487,1064,1064,1064,1064,346
20240619,103500,16856343,1064,1065,1065,1064,658
20240619,103400,16156081,1064,1064,1064,1064,2595
20240619,103300,13395001,1064,1068,1068,1064,3901
20240619,103200,9243511,1068,1068,1068,1068,0
20240619,103100,9243511,1068,1068,1068,1068,0
20240619,103000,9243511,1068,1068,1068,1068,0
20240619,102900,9243511,1068,1068,1068,1068,0
20240619,102800,9243511,1068,1068,1068,1068,0
20240619,102700,9243511,1068,1068,1068,1068,0
20240619,102600,9243511,1068,1068,1068,1068,0
20240619,102500,9243511,1068,1068,1068,1068,0
20240619,102400,9243511,1068,1068,1068,1068,0
20240619,102300,9243511,1068,1068,1068,1068,0
20240619,102200,9243511,1068,1068,1068,1068,0
20240619,102100,9243511,1068,1068,1068,1068,0
20240619,102000,9243511,1068,1068,1068,1068,0
20240619,101900,9243511,1068,1068,1068,1068,0
20240619,101800,9243511,1068,1068,1068,1068,0
20240619,101700,9243511,1068,1068,1068,1068,0
20240619,101600,9243511,1068,1068,1068,1068,0
20240619,101500,9243511,1068,1068,1068,1068,0
20240619,101400,9243511,1068,1068,1068,1068,0
20240619,101300,9243511,1068,1068,1068,1068,0
20240619,101200,9243511,1068,1068,1068,1068,0
20240619,101100,9243511,1068,1068,1068,1068,0
20240619,101000,9243511,1068,1068,1068,1068,0
20240619,100900,9243511,1068,1068,1068,1068,0
20240619,100800,9243511,1068,1068,1068,1068,0
20240619,100700,9243511,1068,1068,1068,1068,1
20240619,100600,9242443,1073,1073,1073,1073,0
20240619,100500,9242443,1073,1073,1073,1073,0
20240619,100400,9242443,1073,1072,1073,1072,500
20240619,100300,8706351,1072,1072,1072,1072,0
20240619,100200,8706351,1072,1072,1072,1072,218
20240619,100100,8472655,1068,1069,1069,1068,500
20240619,100000,7938330,1070,1071,1071,1070,79
20240619,095900,7853775,1072,1072,1072,1072,70
20240619,095800,7778735,1070,1070,1070,1070,0
20240619,095700,7778735,1070,1070,1070,1070,0
20240619,095600,7778735,1070,1070,1070,1070,48
20240619,095500,7727375,1073,1073,1073,1073,0
20240619,095400,7727375,1073,1073,1073,1073,10
20240619,095300,7716645,1073,1073,1073,1073,0
20240619,095200,7716645,1073,1073,1073,1073,0
20240619,095100,7716645,1073,1073,1073,1073,0
20240619,095000,7716645,1073,1073,1073,1073,0
20240619,094900,7716645,1073,1073,1073,1073,0
20240619,094800,7716645,1073,1073,1073,1073,3
20240619,094700,7713426,1073,1073,1073,1073,2
20240619,094600,7711280,1073,1073,1073,1073,2
20240619,094500,7709134,1063,1063,1063,1063,0
20240619,094400,7709134,1063,1063,1063,1063,0
20240619,094300,7709134,1063,1063,1063,1063,382
20240619,094200,7303068,1063,1063,1063,1063,0
20240619,094100,7303068,1063,1063,1063,1063,0
20240619,094000,7303068,1063,1063,1063,1063,116
20240619,093900,7179760,1063,1063,1063,1063,0
20240619,093800,7179760,1063,1063,1063,1063,5
20240619,093700,7174445,1063,1063,1063,1063,1
20240619,093600,7173382,1062,1062,1062,1062,0
20240619,093500,7173382,1062,1062,1062,1062,0
20240619,093400,7173382,1062,1063,1063,1062,401
20240619,093300,6747519,1063,1063,1063,1063,3000
20240619,093200,3558519,1063,1063,1063,1063,1
20240619,093100,3557456,1062,1062,1062,1062,47
20240619,093000,3507542,1062,1062,1062,1062,0
20240619,092900,3507542,1062,1062,1062,1062,0
20240619,092800,3507542,1062,1062,1062,1062,0
20240619,092700,3507542,1062,1062,1062,1062,0
20240619,092600,3507542,1062,1062,1062,1062,49
20240619,092500,3455504,1062,1062,1062,1062,0
20240619,092400,3455504,1062,1062,1062,1062,0
20240619,092300,3455504,1062,1063,1063,1062,1988
20240619,092200,1344233,1063,1064,1064,1063,1155
20240619,092100,116419,1063,1063,1063,1063,0
20240619,092000,116419,1063,1063,1063,1063,0
20240619,091900,116419,1063,1063,1063,1063,0
20240619,091800,116419,1063,1063,1063,1063,4
20240619,091700,112167,1074,1074,1074,1074,0
20240619,091600,112167,1074,1074,1074,1074,0
20240619,091500,112167,1074,1074,1074,1074,0
20240619,091400,112167,1074,1074,1074,1074,0
20240619,091300,112167,1074,1074,1074,1074,0
20240619,091200,112167,1074,1074,1074,1074,0
20240619,091100,112167,1074,1074,1074,1074,0
20240619,091000,112167,1074,1074,1074,1074,0
20240619,090900,112167,1074,1074,1074,1074,0
20240619,090800,112167,1074,1074,1074,1074,0
20240619,090700,112167,1074,1074,1074,1074,0
20240619,090600,112167,1074,1074,1074,1074,0
20240619,090500,112167,1074,1074,1074,1074,0
20240619,090400,112167,1074,1074,1074,1074,5
20240619,090300,106797,1062,1074,1074,1062,87
20240619,090200,13962,1074,1074,1074,1074,0
20240619,090100,13962,1074,1074,1074,1074,0
20240619,090000,13962,1074,1074,1074,1074,13