KissMeData/009270/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185200,133186417,1269,1269,1269,1269,3597
20240613,185100,133186417,1269,1269,1269,1269,0
20240613,185000,133186417,1269,1269,1269,1269,0
20240613,184900,133186417,1269,1269,1269,1269,0
20240613,184800,133186417,1269,1269,1269,1269,0
20240613,184700,133186417,1269,1269,1269,1269,0
20240613,184600,133186417,1269,1269,1269,1269,0
20240613,184500,133186417,1269,1269,1269,1269,0
20240613,184400,133186417,1269,1269,1269,1269,0
20240613,184300,133186417,1269,1269,1269,1269,0
20240613,184200,133186417,1269,1269,1269,1269,0
20240613,184100,133186417,1269,1269,1269,1269,0
20240613,184000,133186417,1269,1269,1269,1269,0
20240613,183900,133186417,1269,1269,1269,1269,0
20240613,183800,133186417,1269,1269,1269,1269,0
20240613,183700,133186417,1269,1269,1269,1269,0
20240613,183600,133186417,1269,1269,1269,1269,0
20240613,183500,133186417,1269,1269,1269,1269,0
20240613,183400,133186417,1269,1269,1269,1269,0
20240613,183300,133186417,1269,1269,1269,1269,0
20240613,183200,133186417,1269,1269,1269,1269,0
20240613,183100,133186417,1269,1269,1269,1269,0
20240613,183000,133186417,1269,1269,1269,1269,0
20240613,182900,133186417,1269,1269,1269,1269,0
20240613,182800,133186417,1269,1269,1269,1269,0
20240613,182700,133186417,1269,1269,1269,1269,0
20240613,182600,133186417,1269,1269,1269,1269,0
20240613,182500,133186417,1269,1269,1269,1269,0
20240613,182400,133186417,1269,1269,1269,1269,0
20240613,182300,133186417,1269,1269,1269,1269,0
20240613,182200,133186417,1269,1269,1269,1269,3597
20240613,182100,133186417,1269,1269,1269,1269,0
20240613,182000,133186417,1269,1269,1269,1269,0
20240613,181900,133186417,1269,1269,1269,1269,0
20240613,181800,133186417,1269,1269,1269,1269,0
20240613,181700,133186417,1269,1269,1269,1269,0
20240613,181600,133186417,1269,1269,1269,1269,0
20240613,181500,133186417,1269,1269,1269,1269,0
20240613,181400,133186417,1269,1269,1269,1269,0
20240613,181300,133186417,1269,1269,1269,1269,0
20240613,181200,133186417,1269,1269,1269,1269,0
20240613,181100,133186417,1269,1269,1269,1269,0
20240613,181000,133186417,1269,1269,1269,1269,0
20240613,180900,133186417,1269,1269,1269,1269,0
20240613,180800,133186417,1269,1269,1269,1269,0
20240613,180700,133186417,1269,1269,1269,1269,0
20240613,180600,133186417,1269,1269,1269,1269,0
20240613,180500,133186417,1269,1269,1269,1269,0
20240613,180400,133186417,1269,1269,1269,1269,0
20240613,180300,133186417,1269,1269,1269,1269,0
20240613,180200,133186417,1269,1269,1269,1269,0
20240613,180100,133186417,1269,1269,1269,1269,0
20240613,180000,133186417,1269,1269,1269,1269,0
20240613,175900,133186417,1269,1269,1269,1269,0
20240613,175800,133186417,1269,1269,1269,1269,0
20240613,175700,133186417,1269,1269,1269,1269,0
20240613,175600,133186417,1269,1269,1269,1269,0
20240613,175500,133186417,1269,1269,1269,1269,0
20240613,175400,133186417,1269,1269,1269,1269,0
20240613,175300,133186417,1269,1269,1269,1269,0
20240613,175200,133186417,1269,1269,1269,1269,3597
20240613,175100,133186417,1269,1269,1269,1269,0
20240613,175000,133186417,1269,1269,1269,1269,0
20240613,174900,133186417,1269,1269,1269,1269,0
20240613,174800,133186417,1269,1269,1269,1269,0
20240613,174700,133186417,1269,1269,1269,1269,0
20240613,174600,133186417,1269,1269,1269,1269,0
20240613,174500,133186417,1269,1269,1269,1269,0
20240613,174400,133186417,1269,1269,1269,1269,0
20240613,174300,133186417,1269,1269,1269,1269,0
20240613,174200,133186417,1269,1269,1269,1269,0
20240613,174100,133186417,1269,1269,1269,1269,0
20240613,174000,133186417,1269,1269,1269,1269,0
20240613,173900,133186417,1269,1269,1269,1269,0
20240613,173800,133186417,1269,1269,1269,1269,0
20240613,173700,133186417,1269,1269,1269,1269,0
20240613,173600,133186417,1269,1269,1269,1269,0
20240613,173500,133186417,1269,1269,1269,1269,0
20240613,173400,133186417,1269,1269,1269,1269,0
20240613,173300,133186417,1269,1269,1269,1269,0
20240613,173200,133186417,1269,1269,1269,1269,0
20240613,173100,133186417,1269,1269,1269,1269,0
20240613,173000,133186417,1269,1269,1269,1269,0
20240613,172900,133186417,1269,1269,1269,1269,0
20240613,172800,133186417,1269,1269,1269,1269,0
20240613,172700,133186417,1269,1269,1269,1269,0
20240613,172600,133186417,1269,1269,1269,1269,0
20240613,172500,133186417,1269,1269,1269,1269,0
20240613,172400,133186417,1269,1269,1269,1269,0
20240613,172300,133186417,1269,1269,1269,1269,0
20240613,172200,133186417,1269,1269,1269,1269,3597
20240613,172100,133186417,1269,1269,1269,1269,0
20240613,172000,133186417,1269,1269,1269,1269,0
20240613,171900,133186417,1269,1269,1269,1269,0
20240613,171800,133186417,1269,1269,1269,1269,0
20240613,171700,133186417,1269,1269,1269,1269,0
20240613,171600,133186417,1269,1269,1269,1269,0
20240613,171500,133186417,1269,1269,1269,1269,0
20240613,171400,133186417,1269,1269,1269,1269,0
20240613,171300,133186417,1269,1269,1269,1269,0
20240613,171200,133186417,1269,1269,1269,1269,0
20240613,171100,133186417,1269,1269,1269,1269,0
20240613,171000,133186417,1269,1269,1269,1269,0
20240613,170900,133186417,1269,1269,1269,1269,0
20240613,170800,133186417,1269,1269,1269,1269,0
20240613,170700,133186417,1269,1269,1269,1269,0
20240613,170600,133186417,1269,1269,1269,1269,0
20240613,170500,133186417,1269,1269,1269,1269,0
20240613,170400,133186417,1269,1269,1269,1269,0
20240613,170300,133186417,1269,1269,1269,1269,0
20240613,170200,133186417,1269,1269,1269,1269,0
20240613,170100,133186417,1269,1269,1269,1269,0
20240613,170000,133186417,1269,1269,1269,1269,0
20240613,165900,133186417,1269,1269,1269,1269,0
20240613,165800,133186417,1269,1269,1269,1269,0
20240613,165700,133186417,1269,1269,1269,1269,0
20240613,165600,133186417,1269,1269,1269,1269,0
20240613,165500,133186417,1269,1269,1269,1269,0
20240613,165400,133186417,1269,1269,1269,1269,0
20240613,165300,133186417,1269,1269,1269,1269,0
20240613,165200,133186417,1269,1269,1269,1269,3597
20240613,165100,133186417,1269,1269,1269,1269,0
20240613,165000,133186417,1269,1269,1269,1269,0
20240613,164900,133186417,1269,1269,1269,1269,0
20240613,164800,133186417,1269,1269,1269,1269,0
20240613,164700,133186417,1269,1269,1269,1269,0
20240613,164600,133186417,1269,1269,1269,1269,0
20240613,164500,133186417,1269,1269,1269,1269,0
20240613,164400,133186417,1269,1269,1269,1269,0
20240613,164300,133186417,1269,1269,1269,1269,0
20240613,164200,133186417,1269,1269,1269,1269,0
20240613,164100,133186417,1269,1269,1269,1269,0
20240613,164000,133186417,1269,1269,1269,1269,0
20240613,163900,133186417,1269,1269,1269,1269,0
20240613,163800,133186417,1269,1269,1269,1269,0
20240613,163700,133186417,1269,1269,1269,1269,0
20240613,163600,133186417,1269,1269,1269,1269,0
20240613,163500,133186417,1269,1269,1269,1269,0
20240613,163400,133186417,1269,1269,1269,1269,0
20240613,163300,133186417,1269,1269,1269,1269,0
20240613,163200,133186417,1269,1269,1269,1269,0
20240613,163100,133186417,1269,1269,1269,1269,0
20240613,163000,133186417,1269,1269,1269,1269,0
20240613,162900,133186417,1269,1269,1269,1269,0
20240613,162800,133186417,1269,1269,1269,1269,0
20240613,162700,133186417,1269,1269,1269,1269,0
20240613,162600,133186417,1269,1269,1269,1269,0
20240613,162500,133186417,1269,1269,1269,1269,0
20240613,162400,133186417,1269,1269,1269,1269,0
20240613,162300,133186417,1269,1269,1269,1269,0
20240613,162200,133186417,1269,1269,1269,1269,3597
20240613,162100,133186417,1269,1269,1269,1269,0
20240613,162000,133186417,1269,1269,1269,1269,0
20240613,161900,133186417,1269,1269,1269,1269,0
20240613,161800,133186417,1269,1269,1269,1269,0
20240613,161700,133186417,1269,1269,1269,1269,0
20240613,161600,133186417,1269,1269,1269,1269,0
20240613,161500,133186417,1269,1269,1269,1269,0
20240613,161400,133186417,1269,1269,1269,1269,0
20240613,161300,133186417,1269,1269,1269,1269,0
20240613,161200,133186417,1269,1269,1269,1269,0
20240613,161100,133186417,1269,1269,1269,1269,0
20240613,161000,133186417,1269,1269,1269,1269,0
20240613,160900,133186417,1269,1269,1269,1269,0
20240613,160800,133186417,1269,1269,1269,1269,0
20240613,160700,133186417,1269,1269,1269,1269,0
20240613,160600,133186417,1269,1269,1269,1269,0
20240613,160500,133186417,1269,1269,1269,1269,0
20240613,160400,133186417,1269,1269,1269,1269,0
20240613,160300,133186417,1269,1269,1269,1269,0
20240613,160200,133186417,1269,1269,1269,1269,0
20240613,160100,133186417,1269,1269,1269,1269,0
20240613,160000,133186417,1269,1269,1269,1269,0
20240613,155900,133186417,1269,1269,1269,1269,0
20240613,155800,133186417,1269,1269,1269,1269,0
20240613,155700,133186417,1269,1269,1269,1269,0
20240613,155600,133186417,1269,1269,1269,1269,0
20240613,155500,133186417,1269,1269,1269,1269,0
20240613,155400,133186417,1269,1269,1269,1269,0
20240613,155300,133186417,1269,1269,1269,1269,0
20240613,155200,133186417,1269,1269,1269,1269,3597
20240613,155100,133186417,1269,1269,1269,1269,0
20240613,155000,133186417,1269,1269,1269,1269,0
20240613,154900,133186417,1269,1269,1269,1269,0
20240613,154800,133186417,1269,1269,1269,1269,0
20240613,154700,133186417,1269,1269,1269,1269,0
20240613,154600,133186417,1269,1269,1269,1269,0
20240613,154500,133186417,1269,1269,1269,1269,0
20240613,154400,133186417,1269,1269,1269,1269,0
20240613,154300,133186417,1269,1269,1269,1269,0
20240613,154200,133186417,1269,1269,1269,1269,0
20240613,154100,133186417,1269,1269,1269,1269,0
20240613,154000,133186417,1269,1269,1269,1269,0
20240613,153900,133186417,1269,1269,1269,1269,0
20240613,153800,133186417,1269,1269,1269,1269,0
20240613,153700,133186417,1269,1269,1269,1269,0
20240613,153600,133186417,1269,1269,1269,1269,0
20240613,153500,133186417,1269,1269,1269,1269,0
20240613,153400,133186417,1269,1269,1269,1269,0
20240613,153300,133186417,1269,1269,1269,1269,0
20240613,153200,133186417,1269,1269,1269,1269,0
20240613,153100,133186417,1269,1269,1269,1269,0
20240613,153000,133186417,1269,1269,1269,1269,3597
20240613,152900,128621824,1272,1272,1272,1272,0
20240613,152800,128621824,1272,1272,1272,1272,0
20240613,152700,128621824,1272,1272,1272,1272,0
20240613,152600,128621824,1272,1272,1272,1272,0
20240613,152500,128621824,1272,1272,1272,1272,0
20240613,152400,128621824,1272,1272,1272,1272,0
20240613,152300,128621824,1272,1272,1272,1272,0
20240613,152200,128621824,1272,1272,1272,1272,0
20240613,152100,128621824,1272,1272,1272,1272,0
20240613,152000,128621824,1272,1272,1272,1272,0
20240613,151900,128621824,1272,1272,1272,1272,152
20240613,151800,128428480,1272,1272,1272,1272,0
20240613,151700,128428480,1272,1272,1272,1272,73
20240613,151600,128335624,1272,1272,1272,1272,0
20240613,151500,128335624,1272,1271,1273,1269,311
20240613,151400,127940640,1270,1272,1272,1270,2000
20240613,151300,125399585,1272,1272,1272,1272,44
20240613,151200,125343617,1273,1273,1273,1273,1
20240613,151100,125342344,1272,1272,1272,1272,5
20240613,151000,125335984,1273,1273,1273,1273,0
20240613,150900,125335984,1273,1273,1273,1273,35
20240613,150800,125291429,1273,1273,1273,1273,0
20240613,150700,125291429,1273,1273,1273,1273,0
20240613,150600,125291429,1273,1273,1273,1273,0
20240613,150500,125291429,1273,1273,1273,1273,2
20240613,150400,125288883,1273,1273,1273,1273,0
20240613,150300,125288883,1273,1273,1273,1273,1
20240613,150200,125287610,1273,1273,1273,1273,0
20240613,150100,125287610,1273,1273,1273,1273,2683
20240613,150000,121872151,1274,1274,1274,1274,0
20240613,145900,121872151,1274,1274,1274,1274,1
20240613,145800,121870877,1273,1273,1273,1273,500
20240613,145700,121234377,1274,1274,1274,1274,0
20240613,145600,121234377,1274,1274,1274,1274,3154
20240613,145500,117216181,1275,1275,1275,1275,0
20240613,145400,117216181,1275,1275,1275,1275,0
20240613,145300,117216181,1275,1275,1275,1275,0
20240613,145200,117216181,1275,1275,1275,1275,0
20240613,145100,117216181,1275,1275,1275,1275,0
20240613,145000,117216181,1275,1275,1275,1275,0
20240613,144900,117216181,1275,1275,1275,1275,122
20240613,144800,117060631,1274,1274,1274,1274,0
20240613,144700,117060631,1274,1274,1274,1274,0
20240613,144600,117060631,1274,1274,1274,1274,5
20240613,144500,117054261,1274,1274,1274,1274,0
20240613,144400,117054261,1274,1274,1274,1274,0
20240613,144300,117054261,1274,1274,1274,1274,35
20240613,144200,117009671,1274,1276,1276,1274,128
20240613,144100,116846470,1276,1276,1276,1276,0
20240613,144000,116846470,1276,1276,1276,1276,0
20240613,143900,116846470,1276,1276,1276,1276,1
20240613,143800,116845194,1273,1273,1273,1273,0
20240613,143700,116845194,1273,1273,1273,1273,114
20240613,143600,116700072,1276,1276,1276,1276,1
20240613,143500,116698796,1273,1275,1275,1273,5610
20240613,143400,109551590,1275,1275,1275,1275,1
20240613,143300,109550315,1275,1275,1275,1275,99
20240613,143200,109424090,1275,1275,1275,1275,90
20240613,143100,109309340,1276,1276,1276,1276,0
20240613,143000,109309340,1276,1276,1276,1276,32
20240613,142900,109268508,1276,1276,1276,1276,0
20240613,142800,109268508,1276,1276,1276,1276,0
20240613,142700,109268508,1276,1276,1276,1276,0
20240613,142600,109268508,1276,1276,1276,1276,0
20240613,142500,109268508,1276,1276,1276,1276,1
20240613,142400,109267232,1275,1275,1275,1275,795
20240613,142300,108253607,1275,1275,1275,1275,0
20240613,142200,108253607,1275,1275,1275,1275,0
20240613,142100,108253607,1275,1275,1275,1275,0
20240613,142000,108253607,1275,1275,1275,1275,0
20240613,141900,108253607,1275,1275,1275,1275,24
20240613,141800,108223007,1275,1275,1275,1275,0
20240613,141700,108223007,1275,1275,1275,1275,0
20240613,141600,108223007,1275,1275,1275,1275,0
20240613,141500,108223007,1275,1275,1275,1275,0
20240613,141400,108223007,1275,1274,1275,1274,1837
20240613,141300,105882621,1274,1274,1274,1274,0
20240613,141200,105882621,1274,1274,1274,1274,0
20240613,141100,105882621,1274,1274,1274,1274,0
20240613,141000,105882621,1274,1274,1274,1274,0
20240613,140900,105882621,1274,1274,1274,1274,3
20240613,140800,105878799,1274,1274,1274,1274,10
20240613,140700,105866059,1273,1273,1273,1273,418
20240613,140600,105333945,1273,1274,1274,1273,1297
20240613,140500,103682470,1274,1274,1274,1274,0
20240613,140400,103682470,1274,1274,1274,1274,0
20240613,140300,103682470,1274,1274,1274,1274,0
20240613,140200,103682470,1274,1274,1274,1274,0
20240613,140100,103682470,1274,1274,1274,1274,0
20240613,140000,103682470,1274,1274,1274,1274,0
20240613,135900,103682470,1274,1274,1274,1274,0
20240613,135800,103682470,1274,1274,1274,1274,0
20240613,135700,103682470,1274,1274,1274,1274,0
20240613,135600,103682470,1274,1274,1274,1274,0
20240613,135500,103682470,1274,1274,1274,1274,0
20240613,135400,103682470,1274,1274,1274,1274,0
20240613,135300,103682470,1274,1274,1274,1274,1
20240613,135200,103681196,1274,1274,1274,1274,0
20240613,135100,103681196,1274,1274,1274,1274,0
20240613,135000,103681196,1274,1274,1274,1274,0
20240613,134900,103681196,1274,1274,1274,1274,1
20240613,134800,103679922,1274,1274,1274,1274,0
20240613,134700,103679922,1274,1274,1274,1274,0
20240613,134600,103679922,1274,1274,1274,1274,0
20240613,134500,103679922,1274,1274,1274,1274,0
20240613,134400,103679922,1274,1274,1274,1274,0
20240613,134300,103679922,1274,1274,1274,1274,0
20240613,134200,103679922,1274,1274,1274,1274,1
20240613,134100,103678648,1274,1274,1274,1274,0
20240613,134000,103678648,1274,1274,1274,1274,0
20240613,133900,103678648,1274,1274,1274,1274,0
20240613,133800,103678648,1274,1274,1274,1274,0
20240613,133700,103678648,1274,1274,1274,1274,0
20240613,133600,103678648,1274,1274,1274,1274,0
20240613,133500,103678648,1274,1274,1274,1274,0
20240613,133400,103678648,1274,1274,1274,1274,0
20240613,133300,103678648,1274,1274,1274,1274,0
20240613,133200,103678648,1274,1274,1274,1274,0
20240613,133100,103678648,1274,1274,1274,1274,0
20240613,133000,103678648,1274,1274,1274,1274,0
20240613,132900,103678648,1274,1274,1274,1274,0
20240613,132800,103678648,1274,1274,1274,1274,1
20240613,132700,103677374,1270,1270,1270,1270,0
20240613,132600,103677374,1270,1270,1270,1270,0
20240613,132500,103677374,1270,1273,1273,1270,5300
20240613,132400,96943073,1274,1274,1274,1274,0
20240613,132300,96943073,1274,1274,1274,1274,1
20240613,132200,96941799,1273,1273,1273,1273,150
20240613,132100,96750849,1274,1274,1274,1274,0
20240613,132000,96750849,1274,1274,1274,1274,0
20240613,131900,96750849,1274,1274,1274,1274,1
20240613,131800,96749575,1274,1274,1274,1274,0
20240613,131700,96749575,1274,1274,1274,1274,20
20240613,131600,96724095,1274,1274,1274,1274,0
20240613,131500,96724095,1274,1274,1274,1274,0
20240613,131400,96724095,1274,1274,1274,1274,0
20240613,131300,96724095,1274,1274,1274,1274,0
20240613,131200,96724095,1274,1274,1274,1274,0
20240613,131100,96724095,1274,1274,1274,1274,0
20240613,131000,96724095,1274,1274,1274,1274,0
20240613,130900,96724095,1274,1274,1274,1274,0
20240613,130800,96724095,1274,1274,1274,1274,2
20240613,130700,96721547,1273,1273,1273,1273,0
20240613,130600,96721547,1273,1273,1273,1273,75
20240613,130500,96626072,1273,1273,1273,1273,0
20240613,130400,96626072,1273,1273,1273,1273,125
20240613,130300,96466947,1274,1274,1274,1274,0
20240613,130200,96466947,1274,1274,1274,1274,0
20240613,130100,96466947,1274,1274,1274,1274,1
20240613,130000,96465673,1274,1274,1274,1274,0
20240613,125900,96465673,1274,1274,1274,1274,0
20240613,125800,96465673,1274,1274,1274,1274,395
20240613,125700,95962443,1274,1274,1274,1274,29
20240613,125600,95925497,1274,1274,1274,1274,0
20240613,125500,95925497,1274,1274,1274,1274,0
20240613,125400,95925497,1274,1274,1274,1274,0
20240613,125300,95925497,1274,1274,1274,1274,76
20240613,125200,95828673,1276,1276,1276,1276,0
20240613,125100,95828673,1276,1276,1276,1276,0
20240613,125000,95828673,1276,1276,1276,1276,300
20240613,124900,95445873,1276,1276,1276,1276,0
20240613,124800,95445873,1276,1276,1276,1276,0
20240613,124700,95445873,1276,1276,1276,1276,1
20240613,124600,95444597,1273,1273,1273,1273,2000
20240613,124500,92898597,1270,1270,1270,1270,0
20240613,124400,92898597,1270,1270,1270,1270,0
20240613,124300,92898597,1270,1272,1272,1270,950
20240613,124200,91691939,1273,1273,1273,1273,2
20240613,124100,91689393,1271,1271,1271,1271,0
20240613,124000,91689393,1271,1272,1272,1271,3000
20240613,123900,87875791,1272,1272,1272,1272,0
20240613,123800,87875791,1272,1272,1272,1272,1000
20240613,123700,86603791,1273,1273,1273,1273,831
20240613,123600,85545928,1274,1274,1274,1274,0
20240613,123500,85545928,1274,1274,1274,1274,0
20240613,123400,85545928,1274,1274,1274,1274,1
20240613,123300,85544654,1273,1273,1273,1273,500
20240613,123200,84908154,1273,1273,1273,1273,0
20240613,123100,84908154,1273,1273,1273,1273,0
20240613,123000,84908154,1273,1273,1273,1273,0
20240613,122900,84908154,1273,1273,1273,1273,0
20240613,122800,84908154,1273,1273,1273,1273,0
20240613,122700,84908154,1273,1273,1273,1273,15
20240613,122600,84889059,1276,1276,1276,1276,0
20240613,122500,84889059,1276,1276,1276,1276,0
20240613,122400,84889059,1276,1276,1276,1276,0
20240613,122300,84889059,1276,1276,1276,1276,61
20240613,122200,84811223,1276,1276,1276,1276,0
20240613,122100,84811223,1276,1276,1276,1276,0
20240613,122000,84811223,1276,1276,1276,1276,0
20240613,121900,84811223,1276,1276,1276,1276,1
20240613,121800,84809947,1275,1275,1275,1275,0
20240613,121700,84809947,1275,1275,1275,1275,150
20240613,121600,84618697,1275,1275,1275,1275,150
20240613,121500,84427447,1275,1275,1275,1275,0
20240613,121400,84427447,1275,1275,1275,1275,0
20240613,121300,84427447,1275,1275,1275,1275,0
20240613,121200,84427447,1275,1275,1275,1275,0
20240613,121100,84427447,1275,1275,1275,1275,7
20240613,121000,84418522,1275,1275,1275,1275,0
20240613,120900,84418522,1275,1275,1275,1275,0
20240613,120800,84418522,1275,1275,1275,1275,0
20240613,120700,84418522,1275,1275,1275,1275,0
20240613,120600,84418522,1275,1275,1275,1275,10000
20240613,120500,71668522,1276,1276,1276,1276,0
20240613,120400,71668522,1276,1276,1276,1276,1
20240613,120300,71667246,1275,1275,1275,1275,0
20240613,120200,71667246,1275,1275,1275,1275,0
20240613,120100,71667246,1275,1275,1275,1275,0
20240613,120000,71667246,1275,1275,1275,1275,0
20240613,115900,71667246,1275,1275,1275,1275,0
20240613,115800,71667246,1275,1275,1275,1275,300
20240613,115700,71284746,1272,1272,1272,1272,0
20240613,115600,71284746,1272,1272,1272,1272,0
20240613,115500,71284746,1272,1272,1272,1272,42
20240613,115400,71231322,1272,1273,1273,1272,4958
20240613,115300,64924055,1273,1273,1273,1273,0
20240613,115200,64924055,1273,1275,1275,1273,220
20240613,115100,64643972,1276,1276,1276,1276,0
20240613,115000,64643972,1276,1276,1276,1276,0
20240613,114900,64643972,1276,1275,1276,1275,12
20240613,114800,64628661,1275,1275,1275,1275,0
20240613,114700,64628661,1275,1275,1275,1275,0
20240613,114600,64628661,1275,1275,1275,1275,0
20240613,114500,64628661,1275,1275,1275,1275,4
20240613,114400,64623561,1275,1275,1275,1275,1
20240613,114300,64622286,1276,1276,1276,1276,0
20240613,114200,64622286,1276,1276,1276,1276,0
20240613,114100,64622286,1276,1276,1276,1276,0
20240613,114000,64622286,1276,1276,1276,1276,2
20240613,113900,64619734,1276,1276,1276,1276,0
20240613,113800,64619734,1276,1276,1276,1276,0
20240613,113700,64619734,1276,1276,1276,1276,0
20240613,113600,64619734,1276,1276,1276,1276,0
20240613,113500,64619734,1276,1276,1276,1276,0
20240613,113400,64619734,1276,1276,1276,1276,0
20240613,113300,64619734,1276,1276,1276,1276,0
20240613,113200,64619734,1276,1276,1276,1276,0
20240613,113100,64619734,1276,1276,1276,1276,0
20240613,113000,64619734,1276,1276,1276,1276,0
20240613,112900,64619734,1276,1276,1276,1276,0
20240613,112800,64619734,1276,1276,1276,1276,0
20240613,112700,64619734,1276,1276,1276,1276,1
20240613,112600,64618458,1273,1273,1273,1273,0
20240613,112500,64618458,1273,1273,1273,1273,0
20240613,112400,64618458,1273,1273,1273,1273,0
20240613,112300,64618458,1273,1273,1273,1273,0
20240613,112200,64618458,1273,1274,1274,1273,323
20240613,112100,64207092,1275,1274,1275,1274,1666
20240613,112000,62084598,1274,1274,1274,1274,0
20240613,111900,62084598,1274,1274,1274,1274,0
20240613,111800,62084598,1274,1274,1274,1274,1
20240613,111700,62083324,1273,1273,1273,1273,91
20240613,111600,61967481,1274,1275,1275,1274,167
20240613,111500,61754623,1275,1275,1275,1275,58
20240613,111400,61680673,1278,1278,1278,1278,0
20240613,111300,61680673,1278,1278,1278,1278,0
20240613,111200,61680673,1278,1278,1278,1278,0
20240613,111100,61680673,1278,1278,1278,1278,0
20240613,111000,61680673,1278,1278,1278,1278,0
20240613,110900,61680673,1278,1278,1278,1278,0
20240613,110800,61680673,1278,1278,1278,1278,0
20240613,110700,61680673,1278,1278,1278,1278,0
20240613,110600,61680673,1278,1278,1278,1278,0
20240613,110500,61680673,1278,1278,1278,1278,0
20240613,110400,61680673,1278,1278,1278,1278,0
20240613,110300,61680673,1278,1278,1278,1278,0
20240613,110200,61680673,1278,1278,1278,1278,0
20240613,110100,61680673,1278,1278,1278,1278,0
20240613,110000,61680673,1278,1278,1278,1278,0
20240613,105900,61680673,1278,1278,1278,1278,0
20240613,105800,61680673,1278,1278,1278,1278,0
20240613,105700,61680673,1278,1278,1278,1278,0
20240613,105600,61680673,1278,1278,1278,1278,0
20240613,105500,61680673,1278,1278,1278,1278,0
20240613,105400,61680673,1278,1278,1278,1278,0
20240613,105300,61680673,1278,1278,1278,1278,0
20240613,105200,61680673,1278,1278,1278,1278,0
20240613,105100,61680673,1278,1278,1278,1278,0
20240613,105000,61680673,1278,1278,1278,1278,0
20240613,104900,61680673,1278,1278,1278,1278,1
20240613,104800,61679395,1278,1278,1278,1278,0
20240613,104700,61679395,1278,1278,1278,1278,0
20240613,104600,61679395,1278,1278,1278,1278,0
20240613,104500,61679395,1278,1278,1278,1278,9
20240613,104400,61667893,1278,1278,1278,1278,0
20240613,104300,61667893,1278,1278,1278,1278,0
20240613,104200,61667893,1278,1278,1278,1278,0
20240613,104100,61667893,1278,1278,1278,1278,0
20240613,104000,61667893,1278,1278,1278,1278,0
20240613,103900,61667893,1278,1278,1278,1278,22
20240613,103800,61639777,1278,1278,1278,1278,0
20240613,103700,61639777,1278,1278,1278,1278,38
20240613,103600,61591213,1280,1280,1280,1280,0
20240613,103500,61591213,1280,1280,1280,1280,0
20240613,103400,61591213,1280,1280,1280,1280,0
20240613,103300,61591213,1280,1280,1280,1280,0
20240613,103200,61591213,1280,1280,1280,1280,0
20240613,103100,61591213,1280,1280,1281,1276,5
20240613,103000,61584815,1281,1280,1281,1280,3
20240613,102900,61580974,1281,1281,1281,1281,1
20240613,102800,61579693,1282,1282,1282,1282,0
20240613,102700,61579693,1282,1282,1282,1282,1
20240613,102600,61578411,1275,1282,1282,1275,2
20240613,102500,61575854,1284,1286,1286,1277,91
20240613,102400,61458921,1285,1281,1285,1275,2741
20240613,102300,57939583,1275,1281,1283,1275,2799
20240613,102200,54351659,1282,1275,1282,1275,2775
20240613,102100,50795968,1278,1275,1278,1275,2
20240613,102000,50793415,1278,1275,1278,1275,11
20240613,101900,50779360,1278,1278,1278,1278,0
20240613,101800,50779360,1278,1275,1278,1275,2
20240613,101700,50776807,1278,1278,1278,1278,1
20240613,101600,50775529,1278,1276,1278,1273,4628
20240613,101500,44878530,1278,1278,1278,1278,0
20240613,101400,44878530,1278,1278,1278,1278,0
20240613,101300,44878530,1278,1277,1278,1277,4
20240613,101200,44873420,1278,1278,1278,1277,13
20240613,101100,44856812,1277,1277,1277,1277,1
20240613,101000,44855535,1278,1278,1278,1278,0
20240613,100900,44855535,1278,1277,1278,1277,40
20240613,100800,44804454,1278,1278,1278,1278,10
20240613,100700,44791674,1278,1278,1278,1278,0
20240613,100600,44791674,1278,1278,1278,1278,1
20240613,100500,44790396,1279,1278,1279,1278,7
20240613,100400,44781447,1279,1278,1279,1278,3
20240613,100300,44777611,1277,1277,1277,1277,17
20240613,100200,44755902,1279,1279,1279,1279,0
20240613,100100,44755902,1279,1279,1279,1279,1
20240613,100000,44754623,1277,1277,1277,1277,0
20240613,095900,44754623,1277,1277,1277,1277,0
20240613,095800,44754623,1277,1278,1278,1277,16
20240613,095700,44734182,1279,1279,1279,1279,5
20240613,095600,44727787,1280,1280,1280,1280,0
20240613,095500,44727787,1280,1280,1280,1280,0
20240613,095400,44727787,1280,1280,1280,1280,0
20240613,095300,44727787,1280,1280,1280,1280,0
20240613,095200,44727787,1280,1280,1280,1280,0
20240613,095100,44727787,1280,1280,1280,1280,2
20240613,095000,44725227,1280,1280,1280,1280,1
20240613,094900,44723947,1280,1280,1280,1280,7
20240613,094800,44714987,1280,1280,1280,1280,0
20240613,094700,44714987,1280,1280,1280,1280,2
20240613,094600,44712427,1282,1282,1282,1282,0
20240613,094500,44712427,1282,1282,1282,1282,39
20240613,094400,44662429,1282,1282,1282,1282,17
20240613,094300,44640635,1282,1278,1283,1278,3019
20240613,094200,40771542,1279,1281,1281,1279,21
20240613,094100,40744662,1281,1281,1281,1281,39
20240613,094000,40694703,1277,1277,1281,1277,2327
20240613,093900,37716149,1280,1277,1280,1277,2
20240613,093800,37713592,1280,1279,1280,1277,2907
20240613,093700,33993635,1280,1280,1280,1280,0
20240613,093600,33993635,1280,1277,1280,1277,2235
20240613,093500,31134795,1277,1277,1277,1277,1
20240613,093400,31133518,1277,1277,1277,1277,0
20240613,093300,31133518,1277,1277,1277,1277,0
20240613,093200,31133518,1277,1277,1277,1277,1
20240613,093100,31132241,1274,1279,1279,1274,6
20240613,093000,31124577,1279,1279,1279,1279,7
20240613,092900,31115624,1274,1280,1280,1274,901
20240613,092800,29962350,1279,1276,1279,1276,2170
20240613,092700,27187941,1274,1274,1274,1274,0
20240613,092600,27187941,1274,1274,1274,1274,5
20240613,092500,27181571,1276,1276,1276,1276,1
20240613,092400,27180295,1273,1273,1273,1273,1
20240613,092300,27179022,1274,1278,1278,1274,697
20240613,092200,26288489,1270,1270,1270,1270,0
20240613,092100,26288489,1270,1278,1278,1270,5000
20240613,092000,19925184,1280,1280,1280,1280,446
20240613,091900,19354304,1280,1280,1280,1279,4409
20240613,091800,13710984,1277,1275,1277,1275,1984
20240613,091700,11177418,1277,1277,1277,1277,0
20240613,091600,11177418,1277,1277,1277,1277,0
20240613,091500,11177418,1277,1277,1277,1277,0
20240613,091400,11177418,1277,1277,1277,1277,1
20240613,091300,11176141,1273,1273,1273,1273,0
20240613,091200,11176141,1273,1273,1273,1273,0
20240613,091100,11176141,1273,1273,1273,1273,28
20240613,091000,11140497,1273,1273,1273,1273,0
20240613,090900,11140497,1273,1273,1273,1273,10
20240613,090800,11127767,1273,1273,1273,1273,10
20240613,090700,11115037,1273,1273,1273,1273,0
20240613,090600,11115037,1273,1273,1273,1273,1000
20240613,090500,9842037,1273,1273,1273,1273,0
20240613,090400,9842037,1273,1273,1273,1273,0
20240613,090300,9842037,1273,1273,1273,1273,0
20240613,090200,9842037,1273,1272,1273,1272,5566
20240613,090100,2761914,1273,1273,1273,1273,29
20240613,090000,2724997,1274,1279,1279,1274,2131