KissMeData/071850/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,194700,40091858,1473,1473,1473,1473,202
20240621,194600,40091858,1473,1473,1473,1473,0
20240621,194500,40091858,1473,1473,1473,1473,0
20240621,194400,40091858,1473,1473,1473,1473,0
20240621,194300,40091858,1473,1473,1473,1473,0
20240621,194200,40091858,1473,1473,1473,1473,0
20240621,194100,40091858,1473,1473,1473,1473,0
20240621,194000,40091858,1473,1473,1473,1473,0
20240621,193900,40091858,1473,1473,1473,1473,0
20240621,193800,40091858,1473,1473,1473,1473,0
20240621,193700,40091858,1473,1473,1473,1473,0
20240621,193600,40091858,1473,1473,1473,1473,0
20240621,193500,40091858,1473,1473,1473,1473,0
20240621,193400,40091858,1473,1473,1473,1473,0
20240621,193300,40091858,1473,1473,1473,1473,0
20240621,193200,40091858,1473,1473,1473,1473,0
20240621,193100,40091858,1473,1473,1473,1473,0
20240621,193000,40091858,1473,1473,1473,1473,0
20240621,192900,40091858,1473,1473,1473,1473,0
20240621,192800,40091858,1473,1473,1473,1473,0
20240621,192700,40091858,1473,1473,1473,1473,0
20240621,192600,40091858,1473,1473,1473,1473,0
20240621,192500,40091858,1473,1473,1473,1473,0
20240621,192400,40091858,1473,1473,1473,1473,0
20240621,192300,40091858,1473,1473,1473,1473,0
20240621,192200,40091858,1473,1473,1473,1473,0
20240621,192100,40091858,1473,1473,1473,1473,0
20240621,192000,40091858,1473,1473,1473,1473,0
20240621,191900,40091858,1473,1473,1473,1473,0
20240621,191800,40091858,1473,1473,1473,1473,0
20240621,191700,40091858,1473,1473,1473,1473,202
20240621,191600,40091858,1473,1473,1473,1473,0
20240621,191500,40091858,1473,1473,1473,1473,0
20240621,191400,40091858,1473,1473,1473,1473,0
20240621,191300,40091858,1473,1473,1473,1473,0
20240621,191200,40091858,1473,1473,1473,1473,0
20240621,191100,40091858,1473,1473,1473,1473,0
20240621,191000,40091858,1473,1473,1473,1473,0
20240621,190900,40091858,1473,1473,1473,1473,0
20240621,190800,40091858,1473,1473,1473,1473,0
20240621,190700,40091858,1473,1473,1473,1473,0
20240621,190600,40091858,1473,1473,1473,1473,0
20240621,190500,40091858,1473,1473,1473,1473,0
20240621,190400,40091858,1473,1473,1473,1473,0
20240621,190300,40091858,1473,1473,1473,1473,0
20240621,190200,40091858,1473,1473,1473,1473,0
20240621,190100,40091858,1473,1473,1473,1473,0
20240621,190000,40091858,1473,1473,1473,1473,0
20240621,185900,40091858,1473,1473,1473,1473,0
20240621,185800,40091858,1473,1473,1473,1473,0
20240621,185700,40091858,1473,1473,1473,1473,0
20240621,185600,40091858,1473,1473,1473,1473,0
20240621,185500,40091858,1473,1473,1473,1473,0
20240621,185400,40091858,1473,1473,1473,1473,0
20240621,185300,40091858,1473,1473,1473,1473,0
20240621,185200,40091858,1473,1473,1473,1473,0
20240621,185100,40091858,1473,1473,1473,1473,0
20240621,185000,40091858,1473,1473,1473,1473,0
20240621,184900,40091858,1473,1473,1473,1473,0
20240621,184800,40091858,1473,1473,1473,1473,0
20240621,184700,40091858,1473,1473,1473,1473,202
20240621,184600,40091858,1473,1473,1473,1473,0
20240621,184500,40091858,1473,1473,1473,1473,0
20240621,184400,40091858,1473,1473,1473,1473,0
20240621,184300,40091858,1473,1473,1473,1473,0
20240621,184200,40091858,1473,1473,1473,1473,0
20240621,184100,40091858,1473,1473,1473,1473,0
20240621,184000,40091858,1473,1473,1473,1473,0
20240621,183900,40091858,1473,1473,1473,1473,0
20240621,183800,40091858,1473,1473,1473,1473,0
20240621,183700,40091858,1473,1473,1473,1473,0
20240621,183600,40091858,1473,1473,1473,1473,0
20240621,183500,40091858,1473,1473,1473,1473,0
20240621,183400,40091858,1473,1473,1473,1473,0
20240621,183300,40091858,1473,1473,1473,1473,0
20240621,183200,40091858,1473,1473,1473,1473,0
20240621,183100,40091858,1473,1473,1473,1473,0
20240621,183000,40091858,1473,1473,1473,1473,0
20240621,182900,40091858,1473,1473,1473,1473,0
20240621,182800,40091858,1473,1473,1473,1473,0
20240621,182700,40091858,1473,1473,1473,1473,0
20240621,182600,40091858,1473,1473,1473,1473,0
20240621,182500,40091858,1473,1473,1473,1473,0
20240621,182400,40091858,1473,1473,1473,1473,0
20240621,182300,40091858,1473,1473,1473,1473,0
20240621,182200,40091858,1473,1473,1473,1473,0
20240621,182100,40091858,1473,1473,1473,1473,0
20240621,182000,40091858,1473,1473,1473,1473,0
20240621,181900,40091858,1473,1473,1473,1473,0
20240621,181800,40091858,1473,1473,1473,1473,0
20240621,181700,40091858,1473,1473,1473,1473,202
20240621,181600,40091858,1473,1473,1473,1473,0
20240621,181500,40091858,1473,1473,1473,1473,0
20240621,181400,40091858,1473,1473,1473,1473,0
20240621,181300,40091858,1473,1473,1473,1473,0
20240621,181200,40091858,1473,1473,1473,1473,0
20240621,181100,40091858,1473,1473,1473,1473,0
20240621,181000,40091858,1473,1473,1473,1473,0
20240621,180900,40091858,1473,1473,1473,1473,0
20240621,180800,40091858,1473,1473,1473,1473,0
20240621,180700,40091858,1473,1473,1473,1473,0
20240621,180600,40091858,1473,1473,1473,1473,0
20240621,180500,40091858,1473,1473,1473,1473,0
20240621,180400,40091858,1473,1473,1473,1473,0
20240621,180300,40091858,1473,1473,1473,1473,0
20240621,180200,40091858,1473,1473,1473,1473,0
20240621,180100,40091858,1473,1473,1473,1473,0
20240621,180000,40091858,1473,1473,1473,1473,0
20240621,175900,40091858,1473,1473,1473,1473,0
20240621,175800,40091858,1473,1473,1473,1473,0
20240621,175700,40091858,1473,1473,1473,1473,0
20240621,175600,40091858,1473,1473,1473,1473,0
20240621,175500,40091858,1473,1473,1473,1473,0
20240621,175400,40091858,1473,1473,1473,1473,0
20240621,175300,40091858,1473,1473,1473,1473,0
20240621,175200,40091858,1473,1473,1473,1473,0
20240621,175100,40091858,1473,1473,1473,1473,0
20240621,175000,40091858,1473,1473,1473,1473,0
20240621,174900,40091858,1473,1473,1473,1473,0
20240621,174800,40091858,1473,1473,1473,1473,0
20240621,174700,40091858,1473,1473,1473,1473,202
20240621,174600,40091858,1473,1473,1473,1473,0
20240621,174500,40091858,1473,1473,1473,1473,0
20240621,174400,40091858,1473,1473,1473,1473,0
20240621,174300,40091858,1473,1473,1473,1473,0
20240621,174200,40091858,1473,1473,1473,1473,0
20240621,174100,40091858,1473,1473,1473,1473,0
20240621,174000,40091858,1473,1473,1473,1473,0
20240621,173900,40091858,1473,1473,1473,1473,0
20240621,173800,40091858,1473,1473,1473,1473,0
20240621,173700,40091858,1473,1473,1473,1473,0
20240621,173600,40091858,1473,1473,1473,1473,0
20240621,173500,40091858,1473,1473,1473,1473,0
20240621,173400,40091858,1473,1473,1473,1473,0
20240621,173300,40091858,1473,1473,1473,1473,0
20240621,173200,40091858,1473,1473,1473,1473,0
20240621,173100,40091858,1473,1473,1473,1473,0
20240621,173000,40091858,1473,1473,1473,1473,0
20240621,172900,40091858,1473,1473,1473,1473,0
20240621,172800,40091858,1473,1473,1473,1473,0
20240621,172700,40091858,1473,1473,1473,1473,0
20240621,172600,40091858,1473,1473,1473,1473,0
20240621,172500,40091858,1473,1473,1473,1473,0
20240621,172400,40091858,1473,1473,1473,1473,0
20240621,172300,40091858,1473,1473,1473,1473,0
20240621,172200,40091858,1473,1473,1473,1473,0
20240621,172100,40091858,1473,1473,1473,1473,0
20240621,172000,40091858,1473,1473,1473,1473,0
20240621,171900,40091858,1473,1473,1473,1473,0
20240621,171800,40091858,1473,1473,1473,1473,0
20240621,171700,40091858,1473,1473,1473,1473,202
20240621,171600,40091858,1473,1473,1473,1473,0
20240621,171500,40091858,1473,1473,1473,1473,0
20240621,171400,40091858,1473,1473,1473,1473,0
20240621,171300,40091858,1473,1473,1473,1473,0
20240621,171200,40091858,1473,1473,1473,1473,0
20240621,171100,40091858,1473,1473,1473,1473,0
20240621,171000,40091858,1473,1473,1473,1473,0
20240621,170900,40091858,1473,1473,1473,1473,0
20240621,170800,40091858,1473,1473,1473,1473,0
20240621,170700,40091858,1473,1473,1473,1473,0
20240621,170600,40091858,1473,1473,1473,1473,0
20240621,170500,40091858,1473,1473,1473,1473,0
20240621,170400,40091858,1473,1473,1473,1473,0
20240621,170300,40091858,1473,1473,1473,1473,0
20240621,170200,40091858,1473,1473,1473,1473,0
20240621,170100,40091858,1473,1473,1473,1473,0
20240621,170000,40091858,1473,1473,1473,1473,0
20240621,165900,40091858,1473,1473,1473,1473,0
20240621,165800,40091858,1473,1473,1473,1473,0
20240621,165700,40091858,1473,1473,1473,1473,0
20240621,165600,40091858,1473,1473,1473,1473,0
20240621,165500,40091858,1473,1473,1473,1473,0
20240621,165400,40091858,1473,1473,1473,1473,0
20240621,165300,40091858,1473,1473,1473,1473,0
20240621,165200,40091858,1473,1473,1473,1473,0
20240621,165100,40091858,1473,1473,1473,1473,0
20240621,165000,40091858,1473,1473,1473,1473,0
20240621,164900,40091858,1473,1473,1473,1473,0
20240621,164800,40091858,1473,1473,1473,1473,0
20240621,164700,40091858,1473,1473,1473,1473,202
20240621,164600,40091858,1473,1473,1473,1473,0
20240621,164500,40091858,1473,1473,1473,1473,0
20240621,164400,40091858,1473,1473,1473,1473,0
20240621,164300,40091858,1473,1473,1473,1473,0
20240621,164200,40091858,1473,1473,1473,1473,0
20240621,164100,40091858,1473,1473,1473,1473,0
20240621,164000,40091858,1473,1473,1473,1473,0
20240621,163900,40091858,1473,1473,1473,1473,0
20240621,163800,40091858,1473,1473,1473,1473,0
20240621,163700,40091858,1473,1473,1473,1473,0
20240621,163600,40091858,1473,1473,1473,1473,0
20240621,163500,40091858,1473,1473,1473,1473,0
20240621,163400,40091858,1473,1473,1473,1473,0
20240621,163300,40091858,1473,1473,1473,1473,0
20240621,163200,40091858,1473,1473,1473,1473,0
20240621,163100,40091858,1473,1473,1473,1473,0
20240621,163000,40091858,1473,1473,1473,1473,0
20240621,162900,40091858,1473,1473,1473,1473,0
20240621,162800,40091858,1473,1473,1473,1473,0
20240621,162700,40091858,1473,1473,1473,1473,0
20240621,162600,40091858,1473,1473,1473,1473,0
20240621,162500,40091858,1473,1473,1473,1473,0
20240621,162400,40091858,1473,1473,1473,1473,0
20240621,162300,40091858,1473,1473,1473,1473,0
20240621,162200,40091858,1473,1473,1473,1473,0
20240621,162100,40091858,1473,1473,1473,1473,0
20240621,162000,40091858,1473,1473,1473,1473,0
20240621,161900,40091858,1473,1473,1473,1473,0
20240621,161800,40091858,1473,1473,1473,1473,0
20240621,161700,40091858,1473,1473,1473,1473,202
20240621,161600,40091858,1473,1473,1473,1473,0
20240621,161500,40091858,1473,1473,1473,1473,0
20240621,161400,40091858,1473,1473,1473,1473,0
20240621,161300,40091858,1473,1473,1473,1473,0
20240621,161200,40091858,1473,1473,1473,1473,0
20240621,161100,40091858,1473,1473,1473,1473,0
20240621,161000,40091858,1473,1473,1473,1473,0
20240621,160900,40091858,1473,1473,1473,1473,0
20240621,160800,40091858,1473,1473,1473,1473,0
20240621,160700,40091858,1473,1473,1473,1473,0
20240621,160600,40091858,1473,1473,1473,1473,0
20240621,160500,40091858,1473,1473,1473,1473,0
20240621,160400,40091858,1473,1473,1473,1473,0
20240621,160300,40091858,1473,1473,1473,1473,0
20240621,160200,40091858,1473,1473,1473,1473,0
20240621,160100,40091858,1473,1473,1473,1473,0
20240621,160000,40091858,1473,1473,1473,1473,0
20240621,155900,40091858,1473,1473,1473,1473,0
20240621,155800,40091858,1473,1473,1473,1473,0
20240621,155700,40091858,1473,1473,1473,1473,0
20240621,155600,40091858,1473,1473,1473,1473,0
20240621,155500,40091858,1473,1473,1473,1473,0
20240621,155400,40091858,1473,1473,1473,1473,0
20240621,155300,40091858,1473,1473,1473,1473,0
20240621,155200,40091858,1473,1473,1473,1473,0
20240621,155100,40091858,1473,1473,1473,1473,0
20240621,155000,40091858,1473,1473,1473,1473,0
20240621,154900,40091858,1473,1473,1473,1473,0
20240621,154800,40091858,1473,1473,1473,1473,0
20240621,154700,40091858,1473,1473,1473,1473,202
20240621,154600,40091858,1473,1473,1473,1473,0
20240621,154500,40091858,1473,1473,1473,1473,0
20240621,154400,40091858,1473,1473,1473,1473,0
20240621,154300,40091858,1473,1473,1473,1473,0
20240621,154200,40091858,1473,1473,1473,1473,0
20240621,154100,40091858,1473,1473,1473,1473,0
20240621,154000,40091858,1473,1473,1473,1473,0
20240621,153900,40091858,1473,1473,1473,1473,0
20240621,153800,40091858,1473,1473,1473,1473,0
20240621,153700,40091858,1473,1473,1473,1473,0
20240621,153600,40091858,1473,1473,1473,1473,0
20240621,153500,40091858,1473,1473,1473,1473,0
20240621,153400,40091858,1473,1473,1473,1473,0
20240621,153300,40091858,1473,1473,1473,1473,0
20240621,153200,40091858,1473,1473,1473,1473,0
20240621,153100,40091858,1473,1473,1473,1473,0
20240621,153000,40091858,1473,1473,1473,1473,202
20240621,152900,39794312,1476,1476,1476,1476,0
20240621,152800,39794312,1476,1476,1476,1476,0
20240621,152700,39794312,1476,1476,1476,1476,0
20240621,152600,39794312,1476,1476,1476,1476,0
20240621,152500,39794312,1476,1476,1476,1476,0
20240621,152400,39794312,1476,1476,1476,1476,0
20240621,152300,39794312,1476,1476,1476,1476,0
20240621,152200,39794312,1476,1476,1476,1476,0
20240621,152100,39794312,1476,1476,1476,1476,0
20240621,152000,39794312,1476,1476,1476,1476,0
20240621,151900,39794312,1476,1476,1476,1476,0
20240621,151800,39794312,1476,1476,1476,1476,0
20240621,151700,39794312,1476,1476,1476,1476,0
20240621,151600,39794312,1476,1476,1476,1476,9
20240621,151500,39781028,1473,1473,1473,1473,0
20240621,151400,39781028,1473,1473,1473,1473,0
20240621,151300,39781028,1473,1473,1473,1473,0
20240621,151200,39781028,1473,1473,1473,1473,0
20240621,151100,39781028,1473,1473,1473,1473,0
20240621,151000,39781028,1473,1473,1473,1473,0
20240621,150900,39781028,1473,1473,1473,1473,78
20240621,150800,39666134,1476,1476,1476,1476,0
20240621,150700,39666134,1476,1476,1476,1476,0
20240621,150600,39666134,1476,1476,1476,1476,0
20240621,150500,39666134,1476,1476,1476,1476,0
20240621,150400,39666134,1476,1476,1476,1476,0
20240621,150300,39666134,1476,1476,1476,1476,0
20240621,150200,39666134,1476,1476,1476,1476,0
20240621,150100,39666134,1476,1476,1476,1476,0
20240621,150000,39666134,1476,1476,1476,1476,0
20240621,145900,39666134,1476,1476,1476,1476,300
20240621,145800,39223334,1476,1476,1476,1476,0
20240621,145700,39223334,1476,1476,1476,1476,0
20240621,145600,39223334,1476,1476,1476,1476,0
20240621,145500,39223334,1476,1476,1476,1476,0
20240621,145400,39223334,1476,1476,1476,1476,0
20240621,145300,39223334,1476,1476,1476,1476,0
20240621,145200,39223334,1476,1476,1476,1476,20
20240621,145100,39193814,1476,1476,1476,1476,0
20240621,145000,39193814,1476,1476,1476,1476,1180
20240621,144900,37452134,1476,1476,1476,1476,0
20240621,144800,37452134,1476,1476,1476,1476,0
20240621,144700,37452134,1476,1476,1476,1476,0
20240621,144600,37452134,1476,1476,1476,1476,10
20240621,144500,37437374,1472,1472,1472,1472,0
20240621,144400,37437374,1472,1472,1472,1472,0
20240621,144300,37437374,1472,1472,1472,1472,0
20240621,144200,37437374,1472,1472,1472,1472,0
20240621,144100,37437374,1472,1472,1472,1472,0
20240621,144000,37437374,1472,1472,1472,1472,0
20240621,143900,37437374,1472,1472,1472,1472,0
20240621,143800,37437374,1472,1474,1474,1472,182
20240621,143700,37169236,1474,1474,1474,1474,0
20240621,143600,37169236,1474,1474,1474,1474,380
20240621,143500,36609116,1474,1474,1474,1474,0
20240621,143400,36609116,1474,1474,1474,1474,0
20240621,143300,36609116,1474,1474,1474,1474,19
20240621,143200,36581110,1476,1476,1476,1476,0
20240621,143100,36581110,1476,1476,1476,1476,0
20240621,143000,36581110,1476,1476,1476,1476,1310
20240621,142900,34647550,1475,1475,1475,1475,0
20240621,142800,34647550,1475,1475,1475,1475,0
20240621,142700,34647550,1475,1475,1475,1475,0
20240621,142600,34647550,1475,1475,1475,1475,0
20240621,142500,34647550,1475,1475,1475,1475,0
20240621,142400,34647550,1475,1475,1475,1475,0
20240621,142300,34647550,1475,1475,1475,1475,0
20240621,142200,34647550,1475,1475,1475,1475,0
20240621,142100,34647550,1475,1475,1475,1475,371
20240621,142000,34100325,1485,1485,1485,1485,67
20240621,141900,34000830,1485,1485,1485,1485,0
20240621,141800,34000830,1485,1485,1485,1485,0
20240621,141700,34000830,1485,1485,1485,1485,0
20240621,141600,34000830,1485,1485,1485,1485,0
20240621,141500,34000830,1485,1485,1485,1485,0
20240621,141400,34000830,1485,1485,1485,1485,0
20240621,141300,34000830,1485,1485,1485,1485,0
20240621,141200,34000830,1485,1485,1485,1485,0
20240621,141100,34000830,1485,1485,1485,1485,0
20240621,141000,34000830,1485,1485,1485,1485,0
20240621,140900,34000830,1485,1485,1485,1485,0
20240621,140800,34000830,1485,1485,1485,1485,0
20240621,140700,34000830,1485,1485,1485,1485,0
20240621,140600,34000830,1485,1485,1485,1485,0
20240621,140500,34000830,1485,1478,1485,1478,1441
20240621,140400,31868044,1476,1476,1476,1476,0
20240621,140300,31868044,1476,1476,1476,1476,0
20240621,140200,31868044,1476,1476,1476,1476,2
20240621,140100,31865092,1476,1476,1476,1476,0
20240621,140000,31865092,1476,1476,1476,1476,0
20240621,135900,31865092,1476,1476,1476,1476,0
20240621,135800,31865092,1476,1476,1476,1476,0
20240621,135700,31865092,1476,1476,1476,1476,0
20240621,135600,31865092,1476,1476,1476,1476,0
20240621,135500,31865092,1476,1476,1476,1476,0
20240621,135400,31865092,1476,1476,1476,1476,409
20240621,135300,31261408,1476,1476,1476,1476,0
20240621,135200,31261408,1476,1476,1476,1476,0
20240621,135100,31261408,1476,1476,1476,1476,0
20240621,135000,31261408,1476,1476,1476,1476,0
20240621,134900,31261408,1476,1476,1476,1476,0
20240621,134800,31261408,1476,1476,1476,1476,0
20240621,134700,31261408,1476,1476,1476,1476,0
20240621,134600,31261408,1476,1476,1476,1476,0
20240621,134500,31261408,1476,1476,1476,1476,0
20240621,134400,31261408,1476,1476,1476,1476,0
20240621,134300,31261408,1476,1476,1476,1476,0
20240621,134200,31261408,1476,1476,1476,1476,0
20240621,134100,31261408,1476,1476,1476,1476,0
20240621,134000,31261408,1476,1476,1476,1476,0
20240621,133900,31261408,1476,1476,1476,1476,0
20240621,133800,31261408,1476,1476,1476,1476,0
20240621,133700,31261408,1476,1476,1476,1476,0
20240621,133600,31261408,1476,1476,1476,1476,113
20240621,133500,31094620,1473,1473,1473,1473,1489
20240621,133400,28901323,1472,1472,1472,1472,0
20240621,133300,28901323,1472,1472,1472,1472,0
20240621,133200,28901323,1472,1472,1472,1472,0
20240621,133100,28901323,1472,1472,1472,1472,0
20240621,133000,28901323,1472,1472,1472,1472,0
20240621,132900,28901323,1472,1472,1472,1472,0
20240621,132800,28901323,1472,1472,1472,1472,0
20240621,132700,28901323,1472,1472,1472,1472,0
20240621,132600,28901323,1472,1472,1472,1472,0
20240621,132500,28901323,1472,1472,1472,1472,0
20240621,132400,28901323,1472,1472,1472,1472,79
20240621,132300,28785035,1472,1472,1472,1472,0
20240621,132200,28785035,1472,1472,1472,1472,0
20240621,132100,28785035,1472,1472,1472,1472,0
20240621,132000,28785035,1472,1472,1472,1472,0
20240621,131900,28785035,1472,1472,1472,1472,0
20240621,131800,28785035,1472,1472,1472,1472,0
20240621,131700,28785035,1472,1472,1472,1472,0
20240621,131600,28785035,1472,1472,1472,1472,0
20240621,131500,28785035,1472,1472,1472,1472,11
20240621,131400,28768843,1472,1472,1472,1472,0
20240621,131300,28768843,1472,1472,1472,1472,0
20240621,131200,28768843,1472,1472,1472,1472,0
20240621,131100,28768843,1472,1472,1472,1472,0
20240621,131000,28768843,1472,1472,1472,1472,0
20240621,130900,28768843,1472,1472,1472,1472,0
20240621,130800,28768843,1472,1472,1472,1472,0
20240621,130700,28768843,1472,1472,1472,1472,0
20240621,130600,28768843,1472,1472,1472,1472,0
20240621,130500,28768843,1472,1472,1472,1472,0
20240621,130400,28768843,1472,1472,1472,1472,0
20240621,130300,28768843,1472,1472,1472,1472,0
20240621,130200,28768843,1472,1472,1472,1472,0
20240621,130100,28768843,1472,1472,1472,1472,0
20240621,130000,28768843,1472,1472,1472,1472,0
20240621,125900,28768843,1472,1472,1472,1472,0
20240621,125800,28768843,1472,1472,1472,1472,0
20240621,125700,28768843,1472,1472,1472,1472,0
20240621,125600,28768843,1472,1472,1472,1472,0
20240621,125500,28768843,1472,1472,1472,1472,0
20240621,125400,28768843,1472,1472,1472,1472,63
20240621,125300,28676107,1472,1472,1472,1472,0
20240621,125200,28676107,1472,1472,1472,1472,0
20240621,125100,28676107,1472,1472,1472,1472,0
20240621,125000,28676107,1472,1472,1472,1472,0
20240621,124900,28676107,1472,1472,1472,1472,0
20240621,124800,28676107,1472,1472,1472,1472,15
20240621,124700,28654027,1472,1472,1472,1472,0
20240621,124600,28654027,1472,1472,1472,1472,35
20240621,124500,28602507,1472,1472,1472,1472,0
20240621,124400,28602507,1472,1472,1472,1472,0
20240621,124300,28602507,1472,1472,1472,1472,0
20240621,124200,28602507,1472,1472,1472,1472,0
20240621,124100,28602507,1472,1472,1472,1472,0
20240621,124000,28602507,1472,1472,1472,1472,0
20240621,123900,28602507,1472,1472,1472,1472,0
20240621,123800,28602507,1472,1472,1472,1472,0
20240621,123700,28602507,1472,1472,1472,1472,0
20240621,123600,28602507,1472,1472,1472,1472,0
20240621,123500,28602507,1472,1472,1472,1472,50
20240621,123400,28528907,1472,1472,1472,1472,0
20240621,123300,28528907,1472,1472,1472,1472,0
20240621,123200,28528907,1472,1472,1472,1472,0
20240621,123100,28528907,1472,1472,1472,1472,0
20240621,123000,28528907,1472,1472,1472,1472,15
20240621,122900,28506827,1472,1472,1472,1472,0
20240621,122800,28506827,1472,1472,1472,1472,0
20240621,122700,28506827,1472,1472,1472,1472,18
20240621,122600,28480331,1472,1472,1472,1472,130
20240621,122500,28288971,1473,1473,1473,1473,448
20240621,122400,27629067,1472,1472,1472,1472,1000
20240621,122300,26157067,1472,1472,1472,1472,0
20240621,122200,26157067,1472,1472,1472,1472,0
20240621,122100,26157067,1472,1472,1472,1472,0
20240621,122000,26157067,1472,1472,1472,1472,0
20240621,121900,26157067,1472,1472,1472,1472,0
20240621,121800,26157067,1472,1472,1472,1472,333
20240621,121700,25666891,1472,1472,1472,1472,0
20240621,121600,25666891,1472,1472,1472,1472,0
20240621,121500,25666891,1472,1472,1472,1472,0
20240621,121400,25666891,1472,1472,1472,1472,0
20240621,121300,25666891,1472,1472,1472,1472,0
20240621,121200,25666891,1472,1472,1472,1472,0
20240621,121100,25666891,1472,1472,1472,1472,0
20240621,121000,25666891,1472,1472,1472,1472,0
20240621,120900,25666891,1472,1472,1472,1472,0
20240621,120800,25666891,1472,1472,1472,1472,0
20240621,120700,25666891,1472,1472,1472,1472,0
20240621,120600,25666891,1472,1472,1472,1472,0
20240621,120500,25666891,1472,1472,1472,1472,0
20240621,120400,25666891,1472,1472,1472,1472,0
20240621,120300,25666891,1472,1472,1472,1472,0
20240621,120200,25666891,1472,1472,1472,1472,0
20240621,120100,25666891,1472,1472,1472,1472,1
20240621,120000,25665419,1475,1475,1475,1475,0
20240621,115900,25665419,1475,1475,1475,1475,0
20240621,115800,25665419,1475,1475,1475,1475,0
20240621,115700,25665419,1475,1475,1475,1475,0
20240621,115600,25665419,1475,1475,1475,1475,0
20240621,115500,25665419,1475,1475,1475,1475,0
20240621,115400,25665419,1475,1475,1475,1475,0
20240621,115300,25665419,1475,1475,1475,1475,0
20240621,115200,25665419,1475,1475,1475,1475,0
20240621,115100,25665419,1475,1475,1475,1475,0
20240621,115000,25665419,1475,1475,1475,1475,0
20240621,114900,25665419,1475,1475,1475,1475,0
20240621,114800,25665419,1475,1475,1475,1475,0
20240621,114700,25665419,1475,1475,1475,1475,0
20240621,114600,25665419,1475,1475,1475,1475,0
20240621,114500,25665419,1475,1475,1475,1475,0
20240621,114400,25665419,1475,1475,1475,1475,1
20240621,114300,25663944,1465,1465,1465,1465,0
20240621,114200,25663944,1465,1465,1465,1465,0
20240621,114100,25663944,1465,1465,1465,1465,254
20240621,114000,25291834,1466,1466,1466,1466,0
20240621,113900,25291834,1466,1467,1467,1466,268
20240621,113800,24898778,1468,1468,1468,1468,0
20240621,113700,24898778,1468,1468,1468,1468,0
20240621,113600,24898778,1468,1477,1478,1468,320
20240621,113500,24428203,1478,1478,1478,1478,0
20240621,113400,24428203,1478,1478,1478,1478,0
20240621,113300,24428203,1478,1478,1478,1478,0
20240621,113200,24428203,1478,1478,1478,1478,0
20240621,113100,24428203,1478,1478,1478,1478,0
20240621,113000,24428203,1478,1478,1478,1478,0
20240621,112900,24428203,1478,1478,1478,1478,0
20240621,112800,24428203,1478,1478,1478,1478,0
20240621,112700,24428203,1478,1478,1478,1478,1
20240621,112600,24426725,1469,1469,1469,1469,0
20240621,112500,24426725,1469,1469,1469,1469,0
20240621,112400,24426725,1469,1469,1469,1469,0
20240621,112300,24426725,1469,1469,1469,1469,0
20240621,112200,24426725,1469,1469,1469,1469,0
20240621,112100,24426725,1469,1469,1469,1469,0
20240621,112000,24426725,1469,1469,1469,1469,0
20240621,111900,24426725,1469,1469,1469,1469,1
20240621,111800,24425256,1478,1478,1478,1478,0
20240621,111700,24425256,1478,1478,1478,1478,0
20240621,111600,24425256,1478,1478,1478,1478,0
20240621,111500,24425256,1478,1478,1478,1478,0
20240621,111400,24425256,1478,1478,1478,1478,0
20240621,111300,24425256,1478,1478,1478,1478,0
20240621,111200,24425256,1478,1478,1478,1478,0
20240621,111100,24425256,1478,1478,1478,1478,0
20240621,111000,24425256,1478,1478,1478,1478,1
20240621,110900,24423778,1469,1469,1469,1469,0
20240621,110800,24423778,1469,1469,1469,1469,0
20240621,110700,24423778,1469,1469,1469,1469,0
20240621,110600,24423778,1469,1469,1469,1469,0
20240621,110500,24423778,1469,1469,1469,1469,0
20240621,110400,24423778,1469,1469,1469,1469,0
20240621,110300,24423778,1469,1469,1469,1469,260
20240621,110200,24041838,1467,1467,1467,1467,0
20240621,110100,24041838,1467,1467,1467,1467,0
20240621,110000,24041838,1467,1467,1467,1467,0
20240621,105900,24041838,1467,1467,1467,1467,0
20240621,105800,24041838,1467,1467,1467,1467,0
20240621,105700,24041838,1467,1467,1467,1467,0
20240621,105600,24041838,1467,1467,1467,1467,0
20240621,105500,24041838,1467,1467,1467,1467,0
20240621,105400,24041838,1467,1470,1470,1467,128
20240621,105300,23853984,1468,1469,1469,1468,198
20240621,105200,23563244,1460,1460,1460,1460,0
20240621,105100,23563244,1460,1460,1460,1460,0
20240621,105000,23563244,1460,1460,1460,1460,0
20240621,104900,23563244,1460,1460,1460,1460,0
20240621,104800,23563244,1460,1460,1460,1460,50
20240621,104700,23490244,1460,1460,1460,1460,0
20240621,104600,23490244,1460,1460,1460,1460,729
20240621,104500,22425904,1480,1480,1480,1480,0
20240621,104400,22425904,1480,1480,1480,1480,0
20240621,104300,22425904,1480,1480,1480,1480,0
20240621,104200,22425904,1480,1480,1480,1480,0
20240621,104100,22425904,1480,1480,1480,1480,0
20240621,104000,22425904,1480,1480,1480,1480,0
20240621,103900,22425904,1480,1480,1480,1480,0
20240621,103800,22425904,1480,1480,1480,1480,0
20240621,103700,22425904,1480,1480,1480,1480,0
20240621,103600,22425904,1480,1480,1480,1480,1
20240621,103500,22424424,1482,1482,1482,1482,0
20240621,103400,22424424,1482,1482,1482,1482,0
20240621,103300,22424424,1482,1482,1482,1482,0
20240621,103200,22424424,1482,1483,1483,1482,80
20240621,103100,22305856,1483,1483,1483,1483,31
20240621,103000,22259883,1484,1484,1484,1484,0
20240621,102900,22259883,1484,1483,1484,1483,999
20240621,102800,20777499,1484,1484,1484,1484,0
20240621,102700,20777499,1484,1484,1484,1484,0
20240621,102600,20777499,1484,1483,1484,1483,264
20240621,102500,20385803,1484,1484,1484,1484,500
20240621,102400,19643803,1483,1461,1483,1461,4047
20240621,102300,13646365,1461,1461,1461,1461,0
20240621,102200,13646365,1461,1461,1461,1461,0
20240621,102100,13646365,1461,1461,1461,1461,279
20240621,102000,13238746,1460,1460,1460,1460,0
20240621,101900,13238746,1460,1460,1460,1460,2
20240621,101800,13235826,1460,1460,1460,1460,0
20240621,101700,13235826,1460,1460,1460,1460,0
20240621,101600,13235826,1460,1460,1460,1460,0
20240621,101500,13235826,1460,1460,1460,1460,0
20240621,101400,13235826,1460,1460,1460,1460,201
20240621,101300,12942366,1460,1460,1460,1460,0
20240621,101200,12942366,1460,1460,1460,1460,0
20240621,101100,12942366,1460,1460,1460,1460,0
20240621,101000,12942366,1460,1460,1460,1460,0
20240621,100900,12942366,1460,1460,1460,1460,0
20240621,100800,12942366,1460,1460,1460,1460,0
20240621,100700,12942366,1460,1460,1460,1460,0
20240621,100600,12942366,1460,1460,1460,1460,0
20240621,100500,12942366,1460,1460,1460,1460,0
20240621,100400,12942366,1460,1460,1460,1460,0
20240621,100300,12942366,1460,1460,1460,1460,0
20240621,100200,12942366,1460,1460,1460,1460,1
20240621,100100,12940906,1440,1440,1440,1440,0
20240621,100000,12940906,1440,1440,1440,1440,0
20240621,095900,12940906,1440,1440,1440,1440,0
20240621,095800,12940906,1440,1440,1440,1440,0
20240621,095700,12940906,1440,1440,1440,1440,0
20240621,095600,12940906,1440,1440,1440,1440,0
20240621,095500,12940906,1440,1440,1440,1440,0
20240621,095400,12940906,1440,1440,1440,1440,0
20240621,095300,12940906,1440,1440,1440,1440,0
20240621,095200,12940906,1440,1440,1440,1440,0
20240621,095100,12940906,1440,1440,1440,1440,51
20240621,095000,12867466,1440,1440,1440,1440,0
20240621,094900,12867466,1440,1440,1440,1440,0
20240621,094800,12867466,1440,1440,1440,1440,0
20240621,094700,12867466,1440,1440,1440,1440,0
20240621,094600,12867466,1440,1445,1445,1440,620
20240621,094500,11973971,1450,1450,1450,1450,1
20240621,094400,11972521,1441,1441,1441,1441,0
20240621,094300,11972521,1441,1441,1441,1441,152
20240621,094200,11753489,1450,1450,1450,1450,0
20240621,094100,11753489,1450,1450,1450,1450,0
20240621,094000,11753489,1450,1450,1450,1450,0
20240621,093900,11753489,1450,1450,1450,1450,1
20240621,093800,11752039,1437,1437,1437,1437,0
20240621,093700,11752039,1437,1437,1437,1437,0
20240621,093600,11752039,1437,1437,1437,1437,0
20240621,093500,11752039,1437,1437,1437,1437,0
20240621,093400,11752039,1437,1437,1437,1437,0
20240621,093300,11752039,1437,1437,1437,1437,150
20240621,093200,11536489,1468,1468,1468,1468,0
20240621,093100,11536489,1468,1468,1468,1468,0
20240621,093000,11536489,1468,1468,1468,1468,0
20240621,092900,11536489,1468,1443,1468,1443,1000
20240621,092800,10080426,1443,1443,1443,1443,1
20240621,092700,10078983,1443,1443,1443,1443,1
20240621,092600,10077540,1450,1450,1450,1450,0
20240621,092500,10077540,1450,1450,1450,1450,0
20240621,092400,10077540,1450,1450,1450,1450,0
20240621,092300,10077540,1450,1450,1450,1450,0
20240621,092200,10077540,1450,1450,1450,1450,0
20240621,092100,10077540,1450,1450,1450,1450,5
20240621,092000,10070290,1430,1430,1430,1430,0
20240621,091900,10070290,1430,1430,1430,1430,0
20240621,091800,10070290,1430,1430,1430,1430,0
20240621,091700,10070290,1430,1430,1430,1430,2
20240621,091600,10067430,1434,1434,1434,1434,0
20240621,091500,10067430,1434,1434,1434,1434,96
20240621,091400,9929766,1434,1434,1434,1434,0
20240621,091300,9929766,1434,1434,1434,1434,0
20240621,091200,9929766,1434,1435,1435,1434,4000
20240621,091100,4192766,1451,1451,1451,1451,0
20240621,091000,4192766,1451,1451,1451,1451,0
20240621,090900,4192766,1451,1451,1451,1451,1463
20240621,090800,2069953,1451,1451,1451,1451,11
20240621,090700,2053992,1467,1467,1467,1467,0
20240621,090600,2053992,1467,1467,1467,1467,0
20240621,090500,2053992,1467,1466,1467,1466,43
20240621,090400,1990912,1456,1456,1456,1456,67
20240621,090300,1893360,1470,1470,1470,1470,0
20240621,090200,1893360,1470,1470,1470,1470,0
20240621,090100,1893360,1470,1470,1470,1470,0
20240621,090000,1893360,1470,1470,1470,1470,1288