KissMeData/014190/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185900,420297457,1850,1850,1850,1850,5588
20240613,185800,420297457,1850,1850,1850,1850,0
20240613,185700,420297457,1850,1850,1850,1850,0
20240613,185600,420297457,1850,1850,1850,1850,0
20240613,185500,420297457,1850,1850,1850,1850,0
20240613,185400,420297457,1850,1850,1850,1850,0
20240613,185300,420297457,1850,1850,1850,1850,0
20240613,185200,420297457,1850,1850,1850,1850,0
20240613,185100,420297457,1850,1850,1850,1850,0
20240613,185000,420297457,1850,1850,1850,1850,0
20240613,184900,420297457,1850,1850,1850,1850,0
20240613,184800,420297457,1850,1850,1850,1850,0
20240613,184700,420297457,1850,1850,1850,1850,0
20240613,184600,420297457,1850,1850,1850,1850,0
20240613,184500,420297457,1850,1850,1850,1850,0
20240613,184400,420297457,1850,1850,1850,1850,0
20240613,184300,420297457,1850,1850,1850,1850,0
20240613,184200,420297457,1850,1850,1850,1850,0
20240613,184100,420297457,1850,1850,1850,1850,0
20240613,184000,420297457,1850,1850,1850,1850,0
20240613,183900,420297457,1850,1850,1850,1850,0
20240613,183800,420297457,1850,1850,1850,1850,0
20240613,183700,420297457,1850,1850,1850,1850,0
20240613,183600,420297457,1850,1850,1850,1850,0
20240613,183500,420297457,1850,1850,1850,1850,0
20240613,183400,420297457,1850,1850,1850,1850,0
20240613,183300,420297457,1850,1850,1850,1850,0
20240613,183200,420297457,1850,1850,1850,1850,0
20240613,183100,420297457,1850,1850,1850,1850,0
20240613,183000,420297457,1850,1850,1850,1850,0
20240613,182900,420297457,1850,1850,1850,1850,5588
20240613,182800,420297457,1850,1850,1850,1850,0
20240613,182700,420297457,1850,1850,1850,1850,0
20240613,182600,420297457,1850,1850,1850,1850,0
20240613,182500,420297457,1850,1850,1850,1850,0
20240613,182400,420297457,1850,1850,1850,1850,0
20240613,182300,420297457,1850,1850,1850,1850,0
20240613,182200,420297457,1850,1850,1850,1850,0
20240613,182100,420297457,1850,1850,1850,1850,0
20240613,182000,420297457,1850,1850,1850,1850,0
20240613,181900,420297457,1850,1850,1850,1850,0
20240613,181800,420297457,1850,1850,1850,1850,0
20240613,181700,420297457,1850,1850,1850,1850,0
20240613,181600,420297457,1850,1850,1850,1850,0
20240613,181500,420297457,1850,1850,1850,1850,0
20240613,181400,420297457,1850,1850,1850,1850,0
20240613,181300,420297457,1850,1850,1850,1850,0
20240613,181200,420297457,1850,1850,1850,1850,0
20240613,181100,420297457,1850,1850,1850,1850,0
20240613,181000,420297457,1850,1850,1850,1850,0
20240613,180900,420297457,1850,1850,1850,1850,0
20240613,180800,420297457,1850,1850,1850,1850,0
20240613,180700,420297457,1850,1850,1850,1850,0
20240613,180600,420297457,1850,1850,1850,1850,0
20240613,180500,420297457,1850,1850,1850,1850,0
20240613,180400,420297457,1850,1850,1850,1850,0
20240613,180300,420297457,1850,1850,1850,1850,0
20240613,180200,420297457,1850,1850,1850,1850,0
20240613,180100,420297457,1850,1850,1850,1850,0
20240613,180000,420297457,1850,1850,1850,1850,0
20240613,175900,420297457,1850,1850,1850,1850,5588
20240613,175800,420297457,1850,1850,1850,1850,0
20240613,175700,420297457,1850,1850,1850,1850,0
20240613,175600,420297457,1850,1850,1850,1850,0
20240613,175500,420297457,1850,1850,1850,1850,0
20240613,175400,420297457,1850,1850,1850,1850,0
20240613,175300,420297457,1850,1850,1850,1850,0
20240613,175200,420297457,1850,1850,1850,1850,0
20240613,175100,420297457,1850,1850,1850,1850,0
20240613,175000,420297457,1850,1850,1850,1850,0
20240613,174900,420297457,1850,1850,1850,1850,0
20240613,174800,420297457,1850,1850,1850,1850,0
20240613,174700,420297457,1850,1850,1850,1850,0
20240613,174600,420297457,1850,1850,1850,1850,0
20240613,174500,420297457,1850,1850,1850,1850,0
20240613,174400,420297457,1850,1850,1850,1850,0
20240613,174300,420297457,1850,1850,1850,1850,0
20240613,174200,420297457,1850,1850,1850,1850,0
20240613,174100,420297457,1850,1850,1850,1850,0
20240613,174000,420297457,1850,1850,1850,1850,0
20240613,173900,420297457,1850,1850,1850,1850,0
20240613,173800,420297457,1850,1850,1850,1850,0
20240613,173700,420297457,1850,1850,1850,1850,0
20240613,173600,420297457,1850,1850,1850,1850,0
20240613,173500,420297457,1850,1850,1850,1850,0
20240613,173400,420297457,1850,1850,1850,1850,0
20240613,173300,420297457,1850,1850,1850,1850,0
20240613,173200,420297457,1850,1850,1850,1850,0
20240613,173100,420297457,1850,1850,1850,1850,0
20240613,173000,420297457,1850,1850,1850,1850,0
20240613,172900,420297457,1850,1850,1850,1850,5588
20240613,172800,420297457,1850,1850,1850,1850,0
20240613,172700,420297457,1850,1850,1850,1850,0
20240613,172600,420297457,1850,1850,1850,1850,0
20240613,172500,420297457,1850,1850,1850,1850,0
20240613,172400,420297457,1850,1850,1850,1850,0
20240613,172300,420297457,1850,1850,1850,1850,0
20240613,172200,420297457,1850,1850,1850,1850,0
20240613,172100,420297457,1850,1850,1850,1850,0
20240613,172000,420297457,1850,1850,1850,1850,0
20240613,171900,420297457,1850,1850,1850,1850,0
20240613,171800,420297457,1850,1850,1850,1850,0
20240613,171700,420297457,1850,1850,1850,1850,0
20240613,171600,420297457,1850,1850,1850,1850,0
20240613,171500,420297457,1850,1850,1850,1850,0
20240613,171400,420297457,1850,1850,1850,1850,0
20240613,171300,420297457,1850,1850,1850,1850,0
20240613,171200,420297457,1850,1850,1850,1850,0
20240613,171100,420297457,1850,1850,1850,1850,0
20240613,171000,420297457,1850,1850,1850,1850,0
20240613,170900,420297457,1850,1850,1850,1850,0
20240613,170800,420297457,1850,1850,1850,1850,0
20240613,170700,420297457,1850,1850,1850,1850,0
20240613,170600,420297457,1850,1850,1850,1850,0
20240613,170500,420297457,1850,1850,1850,1850,0
20240613,170400,420297457,1850,1850,1850,1850,0
20240613,170300,420297457,1850,1850,1850,1850,0
20240613,170200,420297457,1850,1850,1850,1850,0
20240613,170100,420297457,1850,1850,1850,1850,0
20240613,170000,420297457,1850,1850,1850,1850,0
20240613,165900,420297457,1850,1850,1850,1850,5588
20240613,165800,420297457,1850,1850,1850,1850,0
20240613,165700,420297457,1850,1850,1850,1850,0
20240613,165600,420297457,1850,1850,1850,1850,0
20240613,165500,420297457,1850,1850,1850,1850,0
20240613,165400,420297457,1850,1850,1850,1850,0
20240613,165300,420297457,1850,1850,1850,1850,0
20240613,165200,420297457,1850,1850,1850,1850,0
20240613,165100,420297457,1850,1850,1850,1850,0
20240613,165000,420297457,1850,1850,1850,1850,0
20240613,164900,420297457,1850,1850,1850,1850,0
20240613,164800,420297457,1850,1850,1850,1850,0
20240613,164700,420297457,1850,1850,1850,1850,0
20240613,164600,420297457,1850,1850,1850,1850,0
20240613,164500,420297457,1850,1850,1850,1850,0
20240613,164400,420297457,1850,1850,1850,1850,0
20240613,164300,420297457,1850,1850,1850,1850,0
20240613,164200,420297457,1850,1850,1850,1850,0
20240613,164100,420297457,1850,1850,1850,1850,0
20240613,164000,420297457,1850,1850,1850,1850,0
20240613,163900,420297457,1850,1850,1850,1850,0
20240613,163800,420297457,1850,1850,1850,1850,0
20240613,163700,420297457,1850,1850,1850,1850,0
20240613,163600,420297457,1850,1850,1850,1850,0
20240613,163500,420297457,1850,1850,1850,1850,0
20240613,163400,420297457,1850,1850,1850,1850,0
20240613,163300,420297457,1850,1850,1850,1850,0
20240613,163200,420297457,1850,1850,1850,1850,0
20240613,163100,420297457,1850,1850,1850,1850,0
20240613,163000,420297457,1850,1850,1850,1850,0
20240613,162900,420297457,1850,1850,1850,1850,5588
20240613,162800,420297457,1850,1850,1850,1850,0
20240613,162700,420297457,1850,1850,1850,1850,0
20240613,162600,420297457,1850,1850,1850,1850,0
20240613,162500,420297457,1850,1850,1850,1850,0
20240613,162400,420297457,1850,1850,1850,1850,0
20240613,162300,420297457,1850,1850,1850,1850,0
20240613,162200,420297457,1850,1850,1850,1850,0
20240613,162100,420297457,1850,1850,1850,1850,0
20240613,162000,420297457,1850,1850,1850,1850,0
20240613,161900,420297457,1850,1850,1850,1850,0
20240613,161800,420297457,1850,1850,1850,1850,0
20240613,161700,420297457,1850,1850,1850,1850,0
20240613,161600,420297457,1850,1850,1850,1850,0
20240613,161500,420297457,1850,1850,1850,1850,0
20240613,161400,420297457,1850,1850,1850,1850,0
20240613,161300,420297457,1850,1850,1850,1850,0
20240613,161200,420297457,1850,1850,1850,1850,0
20240613,161100,420297457,1850,1850,1850,1850,0
20240613,161000,420297457,1850,1850,1850,1850,0
20240613,160900,420297457,1850,1850,1850,1850,0
20240613,160800,420297457,1850,1850,1850,1850,0
20240613,160700,420297457,1850,1850,1850,1850,0
20240613,160600,420297457,1850,1850,1850,1850,0
20240613,160500,420297457,1850,1850,1850,1850,0
20240613,160400,420297457,1850,1850,1850,1850,0
20240613,160300,420297457,1850,1850,1850,1850,0
20240613,160200,420297457,1850,1850,1850,1850,0
20240613,160100,420297457,1850,1850,1850,1850,0
20240613,160000,420297457,1850,1850,1850,1850,0
20240613,155900,420297457,1850,1850,1850,1850,5588
20240613,155800,420297457,1850,1850,1850,1850,0
20240613,155700,420297457,1850,1850,1850,1850,0
20240613,155600,420297457,1850,1850,1850,1850,0
20240613,155500,420297457,1850,1850,1850,1850,0
20240613,155400,420297457,1850,1850,1850,1850,0
20240613,155300,420297457,1850,1850,1850,1850,0
20240613,155200,420297457,1850,1850,1850,1850,0
20240613,155100,420297457,1850,1850,1850,1850,0
20240613,155000,420297457,1850,1850,1850,1850,0
20240613,154900,420297457,1850,1850,1850,1850,0
20240613,154800,420297457,1850,1850,1850,1850,0
20240613,154700,420297457,1850,1850,1850,1850,0
20240613,154600,420297457,1850,1850,1850,1850,0
20240613,154500,420297457,1850,1850,1850,1850,0
20240613,154400,420297457,1850,1850,1850,1850,0
20240613,154300,420297457,1850,1850,1850,1850,0
20240613,154200,420297457,1850,1850,1850,1850,0
20240613,154100,420297457,1850,1850,1850,1850,0
20240613,154000,420297457,1850,1850,1850,1850,0
20240613,153900,420297457,1850,1850,1850,1850,0
20240613,153800,420297457,1850,1850,1850,1850,0
20240613,153700,420297457,1850,1850,1850,1850,0
20240613,153600,420297457,1850,1850,1850,1850,0
20240613,153500,420297457,1850,1850,1850,1850,0
20240613,153400,420297457,1850,1850,1850,1850,0
20240613,153300,420297457,1850,1850,1850,1850,0
20240613,153200,420297457,1850,1850,1850,1850,0
20240613,153100,420297457,1850,1850,1850,1850,0
20240613,153000,420297457,1850,1850,1850,1850,5588
20240613,152900,409959657,1851,1851,1851,1851,0
20240613,152800,409959657,1851,1851,1851,1851,0
20240613,152700,409959657,1851,1851,1851,1851,0
20240613,152600,409959657,1851,1851,1851,1851,0
20240613,152500,409959657,1851,1851,1851,1851,0
20240613,152400,409959657,1851,1851,1851,1851,0
20240613,152300,409959657,1851,1851,1851,1851,0
20240613,152200,409959657,1851,1851,1851,1851,0
20240613,152100,409959657,1851,1851,1851,1851,0
20240613,152000,409959657,1851,1851,1851,1851,0
20240613,151900,409959657,1851,1849,1851,1849,24
20240613,151800,409915273,1851,1850,1851,1850,1103
20240613,151700,407874554,1850,1850,1850,1850,1135
20240613,151600,405774804,1849,1849,1849,1849,997
20240613,151500,403931351,1849,1849,1849,1849,1214
20240613,151400,401686665,1850,1850,1850,1850,1060
20240613,151300,399725665,1850,1850,1850,1850,688
20240613,151200,398452865,1850,1849,1850,1849,31
20240613,151100,398395545,1850,1850,1850,1850,8
20240613,151000,398380745,1850,1848,1850,1848,167
20240613,150900,398072101,1850,1849,1850,1849,504
20240613,150800,397139705,1849,1849,1849,1849,6
20240613,150700,397128611,1850,1850,1850,1850,2344
20240613,150600,392792211,1850,1850,1850,1850,8
20240613,150500,392777411,1850,1850,1850,1850,0
20240613,150400,392777411,1850,1849,1850,1849,50
20240613,150300,392684931,1850,1850,1850,1850,0
20240613,150200,392684931,1850,1850,1850,1850,303
20240613,150100,392124381,1850,1850,1850,1850,40
20240613,150000,392050381,1851,1851,1851,1851,108
20240613,145900,391850473,1851,1848,1851,1848,2
20240613,145800,391846774,1850,1850,1851,1850,1622
20240613,145700,388845184,1850,1850,1851,1850,2300
20240613,145600,384589684,1850,1850,1850,1849,4739
20240613,145500,375822580,1850,1849,1850,1849,1798
20240613,145400,372496380,1849,1849,1849,1849,520
20240613,145300,371534900,1849,1849,1849,1849,1
20240613,145200,371533051,1850,1849,1850,1849,1288
20240613,145100,369150752,1850,1849,1850,1849,991
20240613,145000,367318392,1850,1849,1850,1849,800
20240613,144900,365838501,1848,1847,1848,1847,8
20240613,144800,365823718,1849,1849,1849,1849,0
20240613,144700,365823718,1849,1849,1849,1849,1
20240613,144600,365821869,1850,1847,1850,1847,500
20240613,144500,364896903,1849,1849,1849,1849,706
20240613,144400,363591509,1848,1849,1849,1848,255
20240613,144300,363120121,1850,1850,1850,1850,2488
20240613,144200,358517321,1850,1849,1850,1849,2034
20240613,144100,354754454,1848,1848,1848,1848,3
20240613,144000,354748910,1850,1848,1850,1846,1625
20240613,143900,351746024,1848,1848,1848,1848,0
20240613,143800,351746024,1848,1848,1848,1848,0
20240613,143700,351746024,1848,1848,1848,1848,1
20240613,143600,351744176,1848,1848,1848,1848,495
20240613,143500,350829416,1850,1848,1850,1848,1936
20240613,143400,347251686,1850,1850,1850,1850,21
20240613,143300,347212836,1853,1850,1853,1850,4
20240613,143200,347205429,1850,1850,1852,1850,201
20240613,143100,346833577,1853,1850,1853,1850,201
20240613,143000,346461724,1850,1851,1851,1850,360
20240613,142900,345795460,1851,1851,1853,1851,2031
20240613,142800,342036077,1853,1853,1853,1851,249
20240613,142700,341574922,1853,1853,1853,1853,0
20240613,142600,341574922,1853,1854,1854,1853,965
20240613,142500,339786771,1854,1848,1854,1848,1186
20240613,142400,337588993,1848,1846,1850,1846,2803
20240613,142300,332407355,1848,1844,1848,1844,91
20240613,142200,332239539,1841,1844,1844,1841,2
20240613,142100,332235854,1840,1853,1853,1840,35
20240613,142000,332171386,1854,1843,1854,1843,27844
20240613,141900,280719632,1843,1841,1843,1841,3223
20240613,141800,274782646,1841,1841,1841,1841,0
20240613,141700,274782646,1841,1841,1843,1841,131
20240613,141600,274541438,1841,1841,1841,1841,6
20240613,141500,274530392,1842,1841,1842,1841,563
20240613,141400,273493452,1842,1842,1842,1840,1092
20240613,141300,271482835,1842,1842,1842,1842,1216
20240613,141200,269242963,1842,1839,1842,1839,1856
20240613,141100,265826267,1839,1839,1839,1839,17
20240613,141000,265795004,1840,1840,1840,1840,1
20240613,140900,265793164,1841,1841,1841,1841,0
20240613,140800,265793164,1841,1840,1841,1840,6
20240613,140700,265782123,1839,1839,1839,1839,832
20240613,140600,264252075,1841,1841,1841,1841,0
20240613,140500,264252075,1841,1841,1841,1841,0
20240613,140400,264252075,1841,1841,1841,1841,0
20240613,140300,264252075,1841,1841,1841,1841,0
20240613,140200,264252075,1841,1841,1841,1841,0
20240613,140100,264252075,1841,1841,1841,1841,0
20240613,140000,264252075,1841,1840,1841,1830,3002
20240613,135900,258748321,1841,1840,1841,1840,101
20240613,135800,258562480,1840,1840,1840,1840,700
20240613,135700,257274480,1841,1840,1841,1840,184
20240613,135600,256935866,1841,1841,1841,1841,5
20240613,135500,256926661,1841,1839,1841,1839,5028
20240613,135400,247675478,1839,1839,1839,1839,0
20240613,135300,247675478,1839,1839,1839,1839,0
20240613,135200,247675478,1839,1839,1839,1839,1
20240613,135100,247673639,1839,1839,1839,1839,1
20240613,135000,247671800,1836,1836,1836,1836,0
20240613,134900,247671800,1836,1838,1839,1836,401
20240613,134800,246935075,1838,1838,1838,1838,20
20240613,134700,246898315,1839,1839,1839,1838,709
20240613,134600,245594465,1839,1839,1839,1839,1
20240613,134500,245592626,1836,1836,1836,1836,10
20240613,134400,245574266,1840,1839,1840,1839,111
20240613,134300,245370136,1836,1836,1836,1836,200
20240613,134200,245002936,1840,1840,1840,1840,1295
20240613,134100,242620136,1839,1833,1840,1833,13716
20240613,134000,217409495,1833,1832,1833,1832,101
20240613,133900,217224462,1831,1832,1832,1831,541
20240613,133800,216233750,1832,1832,1832,1832,0
20240613,133700,216233750,1832,1828,1832,1828,186
20240613,133600,215893738,1832,1832,1832,1832,0
20240613,133500,215893738,1832,1832,1832,1832,0
20240613,133400,215893738,1832,1832,1832,1832,0
20240613,133300,215893738,1832,1832,1832,1832,0
20240613,133200,215893738,1832,1832,1832,1832,25
20240613,133100,215847938,1832,1832,1832,1832,0
20240613,133000,215847938,1832,1829,1832,1829,188
20240613,132900,215504083,1832,1832,1832,1832,54
20240613,132800,215405155,1832,1832,1832,1832,51
20240613,132700,215311723,1829,1829,1829,1829,485
20240613,132600,214424658,1829,1829,1829,1829,1
20240613,132500,214422829,1827,1827,1827,1827,1
20240613,132400,214421002,1829,1829,1829,1829,0
20240613,132300,214421002,1829,1829,1829,1829,1
20240613,132200,214419173,1828,1828,1828,1828,0
20240613,132100,214419173,1828,1829,1829,1828,39
20240613,132000,214347880,1828,1828,1832,1828,251
20240613,131900,213889048,1827,1828,1828,1827,2500
20240613,131800,209319568,1832,1832,1832,1832,0
20240613,131700,209319568,1832,1832,1832,1832,0
20240613,131600,209319568,1832,1832,1832,1832,0
20240613,131500,209319568,1832,1832,1832,1832,0
20240613,131400,209319568,1832,1832,1832,1832,0
20240613,131300,209319568,1832,1832,1832,1832,1
20240613,131200,209317736,1827,1831,1831,1827,4000
20240613,131100,202006350,1832,1832,1832,1832,50
20240613,131000,201914750,1833,1833,1833,1833,0
20240613,130900,201914750,1833,1833,1833,1833,0
20240613,130800,201914750,1833,1833,1833,1833,0
20240613,130700,201914750,1833,1833,1833,1833,0
20240613,130600,201914750,1833,1833,1833,1833,0
20240613,130500,201914750,1833,1833,1833,1833,10
20240613,130400,201896420,1832,1832,1832,1832,0
20240613,130300,201896420,1832,1832,1832,1832,896
20240613,130200,200254948,1832,1832,1832,1832,0
20240613,130100,200254948,1832,1832,1832,1832,0
20240613,130000,200254948,1832,1832,1832,1832,0
20240613,125900,200254948,1832,1833,1833,1832,52
20240613,125800,200159682,1832,1833,1833,1832,100
20240613,125700,199976432,1833,1831,1833,1831,660
20240613,125600,198767754,1831,1831,1831,1831,0
20240613,125500,198767754,1831,1827,1831,1827,4001
20240613,125400,191457923,1831,1831,1831,1831,0
20240613,125300,191457923,1831,1831,1831,1831,0
20240613,125200,191457923,1831,1831,1831,1831,0
20240613,125100,191457923,1831,1831,1831,1831,1
20240613,125000,191456092,1825,1829,1829,1825,8672
20240613,124900,175624782,1829,1829,1829,1829,0
20240613,124800,175624782,1829,1829,1829,1829,0
20240613,124700,175624782,1829,1829,1829,1829,0
20240613,124600,175624782,1829,1829,1829,1829,10
20240613,124500,175606492,1833,1833,1833,1833,0
20240613,124400,175606492,1833,1833,1833,1833,0
20240613,124300,175606492,1833,1833,1833,1833,0
20240613,124200,175606492,1833,1833,1833,1833,0
20240613,124100,175606492,1833,1833,1833,1833,500
20240613,124000,174689992,1833,1833,1833,1833,0
20240613,123900,174689992,1833,1833,1833,1833,0
20240613,123800,174689992,1833,1833,1833,1833,0
20240613,123700,174689992,1833,1829,1833,1829,173
20240613,123600,174373571,1833,1833,1833,1833,0
20240613,123500,174373571,1833,1833,1833,1833,0
20240613,123400,174373571,1833,1833,1833,1833,1
20240613,123300,174371738,1829,1829,1829,1829,7
20240613,123200,174358935,1834,1834,1834,1834,0
20240613,123100,174358935,1834,1834,1834,1834,0
20240613,123000,174358935,1834,1834,1834,1834,0
20240613,122900,174358935,1834,1834,1834,1834,0
20240613,122800,174358935,1834,1834,1834,1834,0
20240613,122700,174358935,1834,1834,1834,1834,0
20240613,122600,174358935,1834,1833,1834,1829,1296
20240613,122500,171987341,1833,1833,1833,1833,0
20240613,122400,171987341,1833,1833,1833,1833,0
20240613,122300,171987341,1833,1833,1833,1833,0
20240613,122200,171987341,1833,1833,1833,1833,0
20240613,122100,171987341,1833,1833,1833,1833,0
20240613,122000,171987341,1833,1833,1833,1833,0
20240613,121900,171987341,1833,1833,1833,1833,0
20240613,121800,171987341,1833,1833,1833,1833,0
20240613,121700,171987341,1833,1833,1833,1833,0
20240613,121600,171987341,1833,1833,1833,1833,0
20240613,121500,171987341,1833,1829,1833,1829,653
20240613,121400,170791883,1829,1829,1829,1829,0
20240613,121300,170791883,1829,1827,1829,1827,276
20240613,121200,170287629,1826,1826,1826,1826,50
20240613,121100,170196329,1826,1826,1826,1826,347
20240613,121000,169562707,1826,1828,1828,1826,1103
20240613,120900,167547536,1832,1832,1832,1832,1
20240613,120800,167545704,1830,1830,1830,1830,650
20240613,120700,166356204,1830,1830,1830,1830,500
20240613,120600,165441204,1832,1832,1832,1832,0
20240613,120500,165441204,1832,1832,1832,1832,0
20240613,120400,165441204,1832,1827,1832,1827,11
20240613,120300,165421102,1827,1828,1828,1827,606
20240613,120200,164313358,1832,1832,1832,1832,0
20240613,120100,164313358,1832,1832,1832,1832,0
20240613,120000,164313358,1832,1829,1832,1828,1585
20240613,115900,161415213,1832,1832,1832,1832,0
20240613,115800,161415213,1832,1832,1832,1832,0
20240613,115700,161415213,1832,1832,1832,1832,0
20240613,115600,161415213,1832,1832,1832,1832,1
20240613,115500,161413381,1829,1829,1829,1829,0
20240613,115400,161413381,1829,1829,1829,1829,1158
20240613,115300,159295399,1830,1832,1832,1830,1177
20240613,115200,157140743,1832,1832,1832,1832,0
20240613,115100,157140743,1832,1832,1832,1832,0
20240613,115000,157140743,1832,1832,1832,1832,27
20240613,114900,157091279,1832,1832,1832,1832,0
20240613,114800,157091279,1832,1832,1832,1832,1
20240613,114700,157089447,1830,1830,1830,1830,2
20240613,114600,157085787,1830,1830,1830,1830,0
20240613,114500,157085787,1830,1830,1830,1830,0
20240613,114400,157085787,1830,1830,1830,1830,10
20240613,114300,157067487,1832,1830,1832,1830,101
20240613,114200,156882655,1830,1833,1833,1830,2589
20240613,114100,152144779,1833,1833,1833,1833,0
20240613,114000,152144779,1833,1833,1833,1833,20
20240613,113900,152108119,1833,1833,1833,1833,0
20240613,113800,152108119,1833,1833,1833,1833,0
20240613,113700,152108119,1833,1833,1833,1833,1
20240613,113600,152106286,1831,1831,1831,1831,0
20240613,113500,152106286,1831,1831,1831,1831,136
20240613,113400,151857270,1834,1834,1834,1834,0
20240613,113300,151857270,1834,1834,1834,1834,8
20240613,113200,151842598,1833,1833,1833,1833,1200
20240613,113100,149642998,1833,1833,1833,1833,0
20240613,113000,149642998,1833,1833,1833,1833,0
20240613,112900,149642998,1833,1831,1833,1831,11
20240613,112800,149622855,1833,1833,1833,1833,0
20240613,112700,149622855,1833,1833,1833,1833,1
20240613,112600,149621022,1833,1833,1833,1833,0
20240613,112500,149621022,1833,1833,1833,1833,0
20240613,112400,149621022,1833,1833,1833,1833,42
20240613,112300,149544036,1833,1833,1833,1833,27
20240613,112200,149494545,1833,1833,1833,1833,100
20240613,112100,149311245,1830,1830,1830,1830,14
20240613,112000,149285625,1831,1831,1831,1831,0
20240613,111900,149285625,1831,1831,1831,1831,0
20240613,111800,149285625,1831,1831,1831,1831,2
20240613,111700,149281963,1832,1832,1832,1832,0
20240613,111600,149281963,1832,1832,1832,1832,1000
20240613,111500,147449963,1832,1832,1832,1832,0
20240613,111400,147449963,1832,1833,1833,1832,503
20240613,111300,146528466,1832,1832,1832,1832,1184
20240613,111200,144359378,1833,1833,1833,1833,134
20240613,111100,144113756,1833,1833,1833,1833,0
20240613,111000,144113756,1833,1832,1833,1832,2314
20240613,110900,139873508,1834,1834,1834,1834,0
20240613,110800,139873508,1834,1830,1834,1830,553
20240613,110700,138861514,1830,1830,1830,1830,400
20240613,110600,138129514,1830,1830,1830,1830,774
20240613,110500,136713094,1830,1830,1830,1830,212
20240613,110400,136325134,1831,1831,1831,1831,929
20240613,110300,134624135,1834,1834,1834,1834,0
20240613,110200,134624135,1834,1832,1834,1832,2022
20240613,110100,130919743,1835,1832,1835,1832,311
20240613,110000,130349988,1832,1832,1832,1832,200
20240613,105900,129983588,1835,1835,1835,1835,0
20240613,105800,129983588,1835,1835,1835,1835,0
20240613,105700,129983588,1835,1835,1835,1835,0
20240613,105600,129983588,1835,1835,1835,1835,10
20240613,105500,129965238,1834,1834,1834,1834,88
20240613,105400,129803846,1832,1832,1832,1832,0
20240613,105300,129803846,1832,1832,1832,1832,600
20240613,105200,128704646,1832,1834,1834,1832,871
20240613,105100,127107585,1836,1836,1836,1836,0
20240613,105000,127107585,1836,1836,1836,1836,0
20240613,104900,127107585,1836,1836,1836,1836,1101
20240613,104800,125086149,1836,1836,1836,1836,0
20240613,104700,125086149,1836,1836,1836,1836,0
20240613,104600,125086149,1836,1836,1836,1836,0
20240613,104500,125086149,1836,1836,1836,1836,0
20240613,104400,125086149,1836,1836,1836,1836,0
20240613,104300,125086149,1836,1836,1836,1836,0
20240613,104200,125086149,1836,1836,1836,1836,0
20240613,104100,125086149,1836,1836,1836,1836,4
20240613,104000,125078805,1836,1836,1836,1836,611
20240613,103900,123957009,1836,1836,1836,1836,0
20240613,103800,123957009,1836,1836,1836,1836,55
20240613,103700,123856029,1836,1836,1836,1836,150
20240613,103600,123580629,1837,1837,1837,1837,1000
20240613,103500,121743629,1839,1839,1839,1839,0
20240613,103400,121743629,1839,1836,1839,1836,2
20240613,103300,121739954,1840,1840,1840,1840,1010
20240613,103200,119881554,1840,1840,1840,1840,0
20240613,103100,119881554,1840,1840,1840,1840,60
20240613,103000,119771154,1840,1834,1840,1834,5009
20240613,102900,110580587,1835,1835,1835,1835,2007
20240613,102800,106897742,1835,1835,1835,1835,1
20240613,102700,106895907,1835,1835,1835,1835,1
20240613,102600,106894072,1835,1835,1835,1835,955
20240613,102500,105141647,1835,1835,1835,1835,0
20240613,102400,105141647,1835,1835,1835,1835,105
20240613,102300,104948972,1835,1838,1838,1835,3124
20240613,102200,99214437,1838,1839,1839,1838,502
20240613,102100,98291703,1839,1839,1839,1839,60
20240613,102000,98181363,1840,1840,1840,1840,0
20240613,101900,98181363,1840,1840,1840,1840,0
20240613,101800,98181363,1840,1840,1840,1840,0
20240613,101700,98181363,1840,1840,1840,1840,100
20240613,101600,97997363,1839,1839,1839,1839,0
20240613,101500,97997363,1839,1840,1840,1839,6
20240613,101400,97986328,1840,1840,1840,1840,812
20240613,101300,96492248,1840,1840,1840,1840,20
20240613,101200,96455448,1840,1840,1840,1840,0
20240613,101100,96455448,1840,1840,1840,1840,0
20240613,101000,96455448,1840,1840,1840,1840,0
20240613,100900,96455448,1840,1840,1840,1840,0
20240613,100800,96455448,1840,1840,1840,1840,941
20240613,100700,94724008,1840,1840,1840,1840,0
20240613,100600,94724008,1840,1840,1840,1840,1000
20240613,100500,92884008,1840,1840,1840,1840,500
20240613,100400,91964008,1841,1841,1841,1841,0
20240613,100300,91964008,1841,1841,1841,1841,0
20240613,100200,91964008,1841,1841,1841,1841,0
20240613,100100,91964008,1841,1841,1841,1841,0
20240613,100000,91964008,1841,1841,1841,1841,4
20240613,095900,91956644,1841,1841,1841,1841,0
20240613,095800,91956644,1841,1841,1841,1841,2
20240613,095700,91952962,1837,1841,1841,1837,301
20240613,095600,91400021,1841,1839,1841,1837,1304
20240613,095500,89001790,1840,1840,1840,1840,1
20240613,095400,88999950,1839,1839,1839,1839,100
20240613,095300,88816050,1840,1840,1840,1840,497
20240613,095200,87901570,1839,1839,1839,1839,300
20240613,095100,87349870,1840,1840,1840,1840,8
20240613,095000,87335150,1841,1841,1841,1841,0
20240613,094900,87335150,1841,1841,1841,1841,19
20240613,094800,87300171,1841,1841,1841,1841,9
20240613,094700,87283602,1842,1839,1842,1839,153
20240613,094600,87002015,1839,1841,1841,1839,70
20240613,094500,86873245,1842,1842,1842,1842,20
20240613,094400,86836405,1842,1842,1842,1842,5
20240613,094300,86827195,1842,1842,1842,1842,1
20240613,094200,86825353,1842,1842,1842,1842,0
20240613,094100,86825353,1842,1842,1842,1842,369
20240613,094000,86145655,1844,1842,1844,1842,1010
20240613,093900,84285215,1842,1842,1842,1842,33
20240613,093800,84224429,1842,1841,1842,1841,1485
20240613,093700,81489158,1842,1842,1842,1842,200
20240613,093600,81120758,1842,1840,1842,1840,762
20240613,093500,79718648,1841,1841,1841,1841,4
20240613,093400,79711284,1841,1841,1841,1841,0
20240613,093300,79711284,1841,1841,1841,1841,0
20240613,093200,79711284,1841,1841,1841,1841,0
20240613,093100,79711284,1841,1841,1841,1841,100
20240613,093000,79527184,1837,1837,1837,1837,500
20240613,092900,78608684,1842,1842,1842,1842,0
20240613,092800,78608684,1842,1842,1842,1842,0
20240613,092700,78608684,1842,1846,1846,1842,501
20240613,092600,77685838,1846,1844,1846,1844,11120
20240613,092500,57172143,1844,1839,1844,1839,2117
20240613,092400,53269083,1839,1838,1839,1835,303
20240613,092300,52712405,1839,1840,1840,1839,606
20240613,092200,51597571,1843,1843,1843,1843,4660
20240613,092100,43009191,1843,1843,1843,1843,341
20240613,092000,42380728,1844,1844,1844,1844,0
20240613,091900,42380728,1844,1844,1844,1844,1
20240613,091800,42378884,1843,1840,1843,1840,511
20240613,091700,41437514,1841,1841,1841,1841,0
20240613,091600,41437514,1841,1842,1842,1841,858
20240613,091500,39857886,1843,1844,1844,1843,511
20240613,091400,38915603,1845,1845,1845,1845,30
20240613,091300,38860253,1844,1844,1845,1844,506
20240613,091200,37927174,1844,1842,1844,1842,7602
20240613,091100,23910894,1842,1842,1842,1842,0
20240613,091000,23910894,1842,1842,1842,1842,100
20240613,090900,23726694,1834,1842,1842,1834,570
20240613,090800,22680754,1842,1834,1842,1832,2120
20240613,090700,18787144,1839,1839,1839,1839,0
20240613,090600,18787144,1839,1840,1844,1839,501
20240613,090500,17864246,1840,1837,1840,1837,5303
20240613,090400,8117320,1837,1832,1837,1831,876
20240613,090300,6512101,1831,1836,1837,1831,1236
20240613,090200,4244205,1840,1840,1840,1840,200
20240613,090100,3876205,1842,1840,1842,1839,1173
20240613,090000,1715714,1839,1828,1839,1828,936