KissMeData/084870/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195400,21779675,1471,1471,1471,1471,207
20240621,195300,21779675,1471,1471,1471,1471,0
20240621,195200,21779675,1471,1471,1471,1471,0
20240621,195100,21779675,1471,1471,1471,1471,0
20240621,195000,21779675,1471,1471,1471,1471,0
20240621,194900,21779675,1471,1471,1471,1471,0
20240621,194800,21779675,1471,1471,1471,1471,0
20240621,194700,21779675,1471,1471,1471,1471,0
20240621,194600,21779675,1471,1471,1471,1471,0
20240621,194500,21779675,1471,1471,1471,1471,0
20240621,194400,21779675,1471,1471,1471,1471,0
20240621,194300,21779675,1471,1471,1471,1471,0
20240621,194200,21779675,1471,1471,1471,1471,0
20240621,194100,21779675,1471,1471,1471,1471,0
20240621,194000,21779675,1471,1471,1471,1471,0
20240621,193900,21779675,1471,1471,1471,1471,0
20240621,193800,21779675,1471,1471,1471,1471,0
20240621,193700,21779675,1471,1471,1471,1471,0
20240621,193600,21779675,1471,1471,1471,1471,0
20240621,193500,21779675,1471,1471,1471,1471,0
20240621,193400,21779675,1471,1471,1471,1471,0
20240621,193300,21779675,1471,1471,1471,1471,0
20240621,193200,21779675,1471,1471,1471,1471,0
20240621,193100,21779675,1471,1471,1471,1471,0
20240621,193000,21779675,1471,1471,1471,1471,0
20240621,192900,21779675,1471,1471,1471,1471,0
20240621,192800,21779675,1471,1471,1471,1471,0
20240621,192700,21779675,1471,1471,1471,1471,0
20240621,192600,21779675,1471,1471,1471,1471,0
20240621,192500,21779675,1471,1471,1471,1471,0
20240621,192400,21779675,1471,1471,1471,1471,207
20240621,192300,21779675,1471,1471,1471,1471,0
20240621,192200,21779675,1471,1471,1471,1471,0
20240621,192100,21779675,1471,1471,1471,1471,0
20240621,192000,21779675,1471,1471,1471,1471,0
20240621,191900,21779675,1471,1471,1471,1471,0
20240621,191800,21779675,1471,1471,1471,1471,0
20240621,191700,21779675,1471,1471,1471,1471,0
20240621,191600,21779675,1471,1471,1471,1471,0
20240621,191500,21779675,1471,1471,1471,1471,0
20240621,191400,21779675,1471,1471,1471,1471,0
20240621,191300,21779675,1471,1471,1471,1471,0
20240621,191200,21779675,1471,1471,1471,1471,0
20240621,191100,21779675,1471,1471,1471,1471,0
20240621,191000,21779675,1471,1471,1471,1471,0
20240621,190900,21779675,1471,1471,1471,1471,0
20240621,190800,21779675,1471,1471,1471,1471,0
20240621,190700,21779675,1471,1471,1471,1471,0
20240621,190600,21779675,1471,1471,1471,1471,0
20240621,190500,21779675,1471,1471,1471,1471,0
20240621,190400,21779675,1471,1471,1471,1471,0
20240621,190300,21779675,1471,1471,1471,1471,0
20240621,190200,21779675,1471,1471,1471,1471,0
20240621,190100,21779675,1471,1471,1471,1471,0
20240621,190000,21779675,1471,1471,1471,1471,0
20240621,185900,21779675,1471,1471,1471,1471,0
20240621,185800,21779675,1471,1471,1471,1471,0
20240621,185700,21779675,1471,1471,1471,1471,0
20240621,185600,21779675,1471,1471,1471,1471,0
20240621,185500,21779675,1471,1471,1471,1471,0
20240621,185400,21779675,1471,1471,1471,1471,207
20240621,185300,21779675,1471,1471,1471,1471,0
20240621,185200,21779675,1471,1471,1471,1471,0
20240621,185100,21779675,1471,1471,1471,1471,0
20240621,185000,21779675,1471,1471,1471,1471,0
20240621,184900,21779675,1471,1471,1471,1471,0
20240621,184800,21779675,1471,1471,1471,1471,0
20240621,184700,21779675,1471,1471,1471,1471,0
20240621,184600,21779675,1471,1471,1471,1471,0
20240621,184500,21779675,1471,1471,1471,1471,0
20240621,184400,21779675,1471,1471,1471,1471,0
20240621,184300,21779675,1471,1471,1471,1471,0
20240621,184200,21779675,1471,1471,1471,1471,0
20240621,184100,21779675,1471,1471,1471,1471,0
20240621,184000,21779675,1471,1471,1471,1471,0
20240621,183900,21779675,1471,1471,1471,1471,0
20240621,183800,21779675,1471,1471,1471,1471,0
20240621,183700,21779675,1471,1471,1471,1471,0
20240621,183600,21779675,1471,1471,1471,1471,0
20240621,183500,21779675,1471,1471,1471,1471,0
20240621,183400,21779675,1471,1471,1471,1471,0
20240621,183300,21779675,1471,1471,1471,1471,0
20240621,183200,21779675,1471,1471,1471,1471,0
20240621,183100,21779675,1471,1471,1471,1471,0
20240621,183000,21779675,1471,1471,1471,1471,0
20240621,182900,21779675,1471,1471,1471,1471,0
20240621,182800,21779675,1471,1471,1471,1471,0
20240621,182700,21779675,1471,1471,1471,1471,0
20240621,182600,21779675,1471,1471,1471,1471,0
20240621,182500,21779675,1471,1471,1471,1471,0
20240621,182400,21779675,1471,1471,1471,1471,207
20240621,182300,21779675,1471,1471,1471,1471,0
20240621,182200,21779675,1471,1471,1471,1471,0
20240621,182100,21779675,1471,1471,1471,1471,0
20240621,182000,21779675,1471,1471,1471,1471,0
20240621,181900,21779675,1471,1471,1471,1471,0
20240621,181800,21779675,1471,1471,1471,1471,0
20240621,181700,21779675,1471,1471,1471,1471,0
20240621,181600,21779675,1471,1471,1471,1471,0
20240621,181500,21779675,1471,1471,1471,1471,0
20240621,181400,21779675,1471,1471,1471,1471,0
20240621,181300,21779675,1471,1471,1471,1471,0
20240621,181200,21779675,1471,1471,1471,1471,0
20240621,181100,21779675,1471,1471,1471,1471,0
20240621,181000,21779675,1471,1471,1471,1471,0
20240621,180900,21779675,1471,1471,1471,1471,0
20240621,180800,21779675,1471,1471,1471,1471,0
20240621,180700,21779675,1471,1471,1471,1471,0
20240621,180600,21779675,1471,1471,1471,1471,0
20240621,180500,21779675,1471,1471,1471,1471,0
20240621,180400,21779675,1471,1471,1471,1471,0
20240621,180300,21779675,1471,1471,1471,1471,0
20240621,180200,21779675,1471,1471,1471,1471,0
20240621,180100,21779675,1471,1471,1471,1471,0
20240621,180000,21779675,1471,1471,1471,1471,0
20240621,175900,21779675,1471,1471,1471,1471,0
20240621,175800,21779675,1471,1471,1471,1471,0
20240621,175700,21779675,1471,1471,1471,1471,0
20240621,175600,21779675,1471,1471,1471,1471,0
20240621,175500,21779675,1471,1471,1471,1471,0
20240621,175400,21779675,1471,1471,1471,1471,207
20240621,175300,21779675,1471,1471,1471,1471,0
20240621,175200,21779675,1471,1471,1471,1471,0
20240621,175100,21779675,1471,1471,1471,1471,0
20240621,175000,21779675,1471,1471,1471,1471,0
20240621,174900,21779675,1471,1471,1471,1471,0
20240621,174800,21779675,1471,1471,1471,1471,0
20240621,174700,21779675,1471,1471,1471,1471,0
20240621,174600,21779675,1471,1471,1471,1471,0
20240621,174500,21779675,1471,1471,1471,1471,0
20240621,174400,21779675,1471,1471,1471,1471,0
20240621,174300,21779675,1471,1471,1471,1471,0
20240621,174200,21779675,1471,1471,1471,1471,0
20240621,174100,21779675,1471,1471,1471,1471,0
20240621,174000,21779675,1471,1471,1471,1471,0
20240621,173900,21779675,1471,1471,1471,1471,0
20240621,173800,21779675,1471,1471,1471,1471,0
20240621,173700,21779675,1471,1471,1471,1471,0
20240621,173600,21779675,1471,1471,1471,1471,0
20240621,173500,21779675,1471,1471,1471,1471,0
20240621,173400,21779675,1471,1471,1471,1471,0
20240621,173300,21779675,1471,1471,1471,1471,0
20240621,173200,21779675,1471,1471,1471,1471,0
20240621,173100,21779675,1471,1471,1471,1471,0
20240621,173000,21779675,1471,1471,1471,1471,0
20240621,172900,21779675,1471,1471,1471,1471,0
20240621,172800,21779675,1471,1471,1471,1471,0
20240621,172700,21779675,1471,1471,1471,1471,0
20240621,172600,21779675,1471,1471,1471,1471,0
20240621,172500,21779675,1471,1471,1471,1471,0
20240621,172400,21779675,1471,1471,1471,1471,207
20240621,172300,21779675,1471,1471,1471,1471,0
20240621,172200,21779675,1471,1471,1471,1471,0
20240621,172100,21779675,1471,1471,1471,1471,0
20240621,172000,21779675,1471,1471,1471,1471,0
20240621,171900,21779675,1471,1471,1471,1471,0
20240621,171800,21779675,1471,1471,1471,1471,0
20240621,171700,21779675,1471,1471,1471,1471,0
20240621,171600,21779675,1471,1471,1471,1471,0
20240621,171500,21779675,1471,1471,1471,1471,0
20240621,171400,21779675,1471,1471,1471,1471,0
20240621,171300,21779675,1471,1471,1471,1471,0
20240621,171200,21779675,1471,1471,1471,1471,0
20240621,171100,21779675,1471,1471,1471,1471,0
20240621,171000,21779675,1471,1471,1471,1471,0
20240621,170900,21779675,1471,1471,1471,1471,0
20240621,170800,21779675,1471,1471,1471,1471,0
20240621,170700,21779675,1471,1471,1471,1471,0
20240621,170600,21779675,1471,1471,1471,1471,0
20240621,170500,21779675,1471,1471,1471,1471,0
20240621,170400,21779675,1471,1471,1471,1471,0
20240621,170300,21779675,1471,1471,1471,1471,0
20240621,170200,21779675,1471,1471,1471,1471,0
20240621,170100,21779675,1471,1471,1471,1471,0
20240621,170000,21779675,1471,1471,1471,1471,0
20240621,165900,21779675,1471,1471,1471,1471,0
20240621,165800,21779675,1471,1471,1471,1471,0
20240621,165700,21779675,1471,1471,1471,1471,0
20240621,165600,21779675,1471,1471,1471,1471,0
20240621,165500,21779675,1471,1471,1471,1471,0
20240621,165400,21779675,1471,1471,1471,1471,207
20240621,165300,21779675,1471,1471,1471,1471,0
20240621,165200,21779675,1471,1471,1471,1471,0
20240621,165100,21779675,1471,1471,1471,1471,0
20240621,165000,21779675,1471,1471,1471,1471,0
20240621,164900,21779675,1471,1471,1471,1471,0
20240621,164800,21779675,1471,1471,1471,1471,0
20240621,164700,21779675,1471,1471,1471,1471,0
20240621,164600,21779675,1471,1471,1471,1471,0
20240621,164500,21779675,1471,1471,1471,1471,0
20240621,164400,21779675,1471,1471,1471,1471,0
20240621,164300,21779675,1471,1471,1471,1471,0
20240621,164200,21779675,1471,1471,1471,1471,0
20240621,164100,21779675,1471,1471,1471,1471,0
20240621,164000,21779675,1471,1471,1471,1471,0
20240621,163900,21779675,1471,1471,1471,1471,0
20240621,163800,21779675,1471,1471,1471,1471,0
20240621,163700,21779675,1471,1471,1471,1471,0
20240621,163600,21779675,1471,1471,1471,1471,0
20240621,163500,21779675,1471,1471,1471,1471,0
20240621,163400,21779675,1471,1471,1471,1471,0
20240621,163300,21779675,1471,1471,1471,1471,0
20240621,163200,21779675,1471,1471,1471,1471,0
20240621,163100,21779675,1471,1471,1471,1471,0
20240621,163000,21779675,1471,1471,1471,1471,0
20240621,162900,21779675,1471,1471,1471,1471,0
20240621,162800,21779675,1471,1471,1471,1471,0
20240621,162700,21779675,1471,1471,1471,1471,0
20240621,162600,21779675,1471,1471,1471,1471,0
20240621,162500,21779675,1471,1471,1471,1471,0
20240621,162400,21779675,1471,1471,1471,1471,207
20240621,162300,21779675,1471,1471,1471,1471,0
20240621,162200,21779675,1471,1471,1471,1471,0
20240621,162100,21779675,1471,1471,1471,1471,0
20240621,162000,21779675,1471,1471,1471,1471,0
20240621,161900,21779675,1471,1471,1471,1471,0
20240621,161800,21779675,1471,1471,1471,1471,0
20240621,161700,21779675,1471,1471,1471,1471,0
20240621,161600,21779675,1471,1471,1471,1471,0
20240621,161500,21779675,1471,1471,1471,1471,0
20240621,161400,21779675,1471,1471,1471,1471,0
20240621,161300,21779675,1471,1471,1471,1471,0
20240621,161200,21779675,1471,1471,1471,1471,0
20240621,161100,21779675,1471,1471,1471,1471,0
20240621,161000,21779675,1471,1471,1471,1471,0
20240621,160900,21779675,1471,1471,1471,1471,0
20240621,160800,21779675,1471,1471,1471,1471,0
20240621,160700,21779675,1471,1471,1471,1471,0
20240621,160600,21779675,1471,1471,1471,1471,0
20240621,160500,21779675,1471,1471,1471,1471,0
20240621,160400,21779675,1471,1471,1471,1471,0
20240621,160300,21779675,1471,1471,1471,1471,0
20240621,160200,21779675,1471,1471,1471,1471,0
20240621,160100,21779675,1471,1471,1471,1471,0
20240621,160000,21779675,1471,1471,1471,1471,0
20240621,155900,21779675,1471,1471,1471,1471,0
20240621,155800,21779675,1471,1471,1471,1471,0
20240621,155700,21779675,1471,1471,1471,1471,0
20240621,155600,21779675,1471,1471,1471,1471,0
20240621,155500,21779675,1471,1471,1471,1471,0
20240621,155400,21779675,1471,1471,1471,1471,207
20240621,155300,21779675,1471,1471,1471,1471,0
20240621,155200,21779675,1471,1471,1471,1471,0
20240621,155100,21779675,1471,1471,1471,1471,0
20240621,155000,21779675,1471,1471,1471,1471,0
20240621,154900,21779675,1471,1471,1471,1471,0
20240621,154800,21779675,1471,1471,1471,1471,0
20240621,154700,21779675,1471,1471,1471,1471,0
20240621,154600,21779675,1471,1471,1471,1471,0
20240621,154500,21779675,1471,1471,1471,1471,0
20240621,154400,21779675,1471,1471,1471,1471,0
20240621,154300,21779675,1471,1471,1471,1471,0
20240621,154200,21779675,1471,1471,1471,1471,0
20240621,154100,21779675,1471,1471,1471,1471,0
20240621,154000,21779675,1471,1471,1471,1471,0
20240621,153900,21779675,1471,1471,1471,1471,0
20240621,153800,21779675,1471,1471,1471,1471,0
20240621,153700,21779675,1471,1471,1471,1471,0
20240621,153600,21779675,1471,1471,1471,1471,0
20240621,153500,21779675,1471,1471,1471,1471,0
20240621,153400,21779675,1471,1471,1471,1471,0
20240621,153300,21779675,1471,1471,1471,1471,0
20240621,153200,21779675,1471,1471,1471,1471,0
20240621,153100,21779675,1471,1471,1471,1471,0
20240621,153000,21779675,1471,1471,1471,1471,207
20240621,152900,21475178,1471,1471,1471,1471,0
20240621,152800,21475178,1471,1471,1471,1471,0
20240621,152700,21475178,1471,1471,1471,1471,0
20240621,152600,21475178,1471,1471,1471,1471,0
20240621,152500,21475178,1471,1471,1471,1471,0
20240621,152400,21475178,1471,1471,1471,1471,0
20240621,152300,21475178,1471,1471,1471,1471,0
20240621,152200,21475178,1471,1471,1471,1471,0
20240621,152100,21475178,1471,1471,1471,1471,0
20240621,152000,21475178,1471,1471,1471,1471,0
20240621,151900,21475178,1471,1471,1471,1471,0
20240621,151800,21475178,1471,1471,1471,1471,0
20240621,151700,21475178,1471,1471,1471,1471,0
20240621,151600,21475178,1471,1471,1471,1471,0
20240621,151500,21475178,1471,1471,1471,1471,0
20240621,151400,21475178,1471,1471,1471,1471,0
20240621,151300,21475178,1471,1471,1471,1471,0
20240621,151200,21475178,1471,1471,1471,1471,2
20240621,151100,21472236,1471,1471,1471,1471,0
20240621,151000,21472236,1471,1471,1471,1471,224
20240621,150900,21142732,1471,1471,1471,1471,134
20240621,150800,20945618,1473,1473,1473,1473,2
20240621,150700,20942672,1471,1471,1471,1471,0
20240621,150600,20942672,1471,1471,1471,1471,0
20240621,150500,20942672,1471,1471,1471,1471,192
20240621,150400,20660240,1463,1463,1463,1463,0
20240621,150300,20660240,1463,1472,1472,1463,654
20240621,150200,19700380,1474,1474,1474,1474,0
20240621,150100,19700380,1474,1474,1474,1474,0
20240621,150000,19700380,1474,1474,1474,1474,0
20240621,145900,19700380,1474,1474,1474,1474,0
20240621,145800,19700380,1474,1474,1474,1474,7
20240621,145700,19690062,1474,1474,1474,1474,0
20240621,145600,19690062,1474,1474,1474,1474,1
20240621,145500,19688588,1474,1474,1474,1474,0
20240621,145400,19688588,1474,1474,1474,1474,0
20240621,145300,19688588,1474,1474,1474,1474,0
20240621,145200,19688588,1474,1474,1474,1474,0
20240621,145100,19688588,1474,1474,1474,1474,0
20240621,145000,19688588,1474,1474,1474,1474,2
20240621,144900,19685640,1475,1475,1475,1475,0
20240621,144800,19685640,1475,1475,1475,1475,0
20240621,144700,19685640,1475,1475,1475,1475,0
20240621,144600,19685640,1475,1475,1475,1475,0
20240621,144500,19685640,1475,1475,1475,1475,0
20240621,144400,19685640,1475,1475,1475,1475,0
20240621,144300,19685640,1475,1475,1475,1475,0
20240621,144200,19685640,1475,1475,1475,1475,0
20240621,144100,19685640,1475,1475,1475,1475,0
20240621,144000,19685640,1475,1472,1475,1471,150
20240621,143900,19464583,1471,1471,1471,1471,0
20240621,143800,19464583,1471,1471,1471,1471,0
20240621,143700,19464583,1471,1471,1471,1471,0
20240621,143600,19464583,1471,1472,1472,1471,19
20240621,143500,19436619,1476,1476,1476,1476,85
20240621,143400,19311159,1476,1476,1476,1476,0
20240621,143300,19311159,1476,1476,1476,1476,2
20240621,143200,19308207,1477,1477,1477,1477,0
20240621,143100,19308207,1477,1477,1477,1477,0
20240621,143000,19308207,1477,1477,1477,1477,0
20240621,142900,19308207,1477,1477,1477,1477,0
20240621,142800,19308207,1477,1477,1477,1477,0
20240621,142700,19308207,1477,1477,1477,1477,0
20240621,142600,19308207,1477,1477,1477,1477,0
20240621,142500,19308207,1477,1477,1477,1477,0
20240621,142400,19308207,1477,1477,1477,1477,0
20240621,142300,19308207,1477,1477,1477,1477,0
20240621,142200,19308207,1477,1477,1477,1477,0
20240621,142100,19308207,1477,1477,1477,1477,0
20240621,142000,19308207,1477,1477,1477,1477,100
20240621,141900,19160507,1477,1477,1477,1477,0
20240621,141800,19160507,1477,1477,1477,1477,0
20240621,141700,19160507,1477,1477,1477,1477,0
20240621,141600,19160507,1477,1477,1477,1477,2
20240621,141500,19157553,1477,1477,1477,1477,85
20240621,141400,19032008,1477,1477,1477,1477,27
20240621,141300,18992129,1477,1477,1477,1477,0
20240621,141200,18992129,1477,1477,1477,1477,1
20240621,141100,18990652,1472,1472,1472,1472,0
20240621,141000,18990652,1472,1473,1473,1472,19
20240621,140900,18962683,1474,1474,1474,1474,55
20240621,140800,18881613,1477,1477,1477,1477,0
20240621,140700,18881613,1477,1477,1477,1477,0
20240621,140600,18881613,1477,1477,1477,1477,0
20240621,140500,18881613,1477,1477,1477,1477,0
20240621,140400,18881613,1477,1477,1477,1477,0
20240621,140300,18881613,1477,1477,1477,1477,0
20240621,140200,18881613,1477,1477,1477,1477,0
20240621,140100,18881613,1477,1477,1477,1477,0
20240621,140000,18881613,1477,1477,1477,1477,100
20240621,135900,18733913,1477,1477,1477,1477,2
20240621,135800,18730959,1478,1478,1478,1478,0
20240621,135700,18730959,1478,1478,1478,1478,0
20240621,135600,18730959,1478,1478,1478,1478,1
20240621,135500,18729481,1478,1478,1478,1478,85
20240621,135400,18603851,1478,1478,1478,1478,0
20240621,135300,18603851,1478,1477,1478,1477,2000
20240621,135200,15648212,1474,1474,1474,1474,0
20240621,135100,15648212,1474,1474,1474,1474,0
20240621,135000,15648212,1474,1474,1474,1474,0
20240621,134900,15648212,1474,1474,1474,1474,0
20240621,134800,15648212,1474,1474,1474,1474,0
20240621,134700,15648212,1474,1474,1474,1474,0
20240621,134600,15648212,1474,1474,1474,1474,0
20240621,134500,15648212,1474,1474,1474,1474,0
20240621,134400,15648212,1474,1476,1476,1474,19
20240621,134300,15620201,1478,1478,1478,1478,0
20240621,134200,15620201,1478,1478,1478,1478,2
20240621,134100,15617245,1478,1478,1478,1478,0
20240621,134000,15617245,1478,1478,1478,1478,100
20240621,133900,15469445,1478,1478,1478,1478,0
20240621,133800,15469445,1478,1478,1478,1478,0
20240621,133700,15469445,1478,1478,1478,1478,78
20240621,133600,15354161,1478,1478,1478,1478,0
20240621,133500,15354161,1478,1478,1478,1478,7
20240621,133400,15343815,1478,1478,1478,1478,0
20240621,133300,15343815,1478,1478,1478,1478,0
20240621,133200,15343815,1478,1478,1478,1478,1
20240621,133100,15342337,1478,1478,1478,1478,0
20240621,133000,15342337,1478,1478,1478,1478,0
20240621,132900,15342337,1478,1478,1478,1478,0
20240621,132800,15342337,1478,1478,1478,1478,0
20240621,132700,15342337,1478,1478,1478,1478,0
20240621,132600,15342337,1478,1478,1478,1478,0
20240621,132500,15342337,1478,1478,1478,1478,2
20240621,132400,15339381,1478,1478,1478,1478,0
20240621,132300,15339381,1478,1478,1478,1478,0
20240621,132200,15339381,1478,1478,1478,1478,20
20240621,132100,15309821,1478,1478,1478,1478,0
20240621,132000,15309821,1478,1478,1478,1478,100
20240621,131900,15162021,1477,1477,1477,1477,100
20240621,131800,15014321,1477,1477,1477,1477,119
20240621,131700,14838558,1478,1478,1478,1478,0
20240621,131600,14838558,1478,1478,1478,1478,0
20240621,131500,14838558,1478,1478,1478,1478,85
20240621,131400,14712928,1477,1477,1477,1477,0
20240621,131300,14712928,1477,1477,1477,1477,15
20240621,131200,14690773,1478,1478,1478,1478,0
20240621,131100,14690773,1478,1478,1478,1478,0
20240621,131000,14690773,1478,1478,1478,1478,0
20240621,130900,14690773,1478,1478,1478,1478,0
20240621,130800,14690773,1478,1478,1478,1478,2
20240621,130700,14687817,1479,1479,1479,1479,0
20240621,130600,14687817,1479,1479,1479,1479,0
20240621,130500,14687817,1479,1479,1479,1479,0
20240621,130400,14687817,1479,1479,1479,1479,0
20240621,130300,14687817,1479,1479,1479,1479,0
20240621,130200,14687817,1479,1479,1479,1479,0
20240621,130100,14687817,1479,1479,1479,1479,0
20240621,130000,14687817,1479,1479,1479,1479,100
20240621,125900,14539917,1479,1479,1479,1479,0
20240621,125800,14539917,1479,1479,1479,1479,0
20240621,125700,14539917,1479,1479,1479,1479,0
20240621,125600,14539917,1479,1479,1479,1479,0
20240621,125500,14539917,1479,1479,1479,1479,85
20240621,125400,14414202,1471,1471,1471,1471,0
20240621,125300,14414202,1471,1472,1472,1471,250
20240621,125200,14046393,1472,1472,1472,1472,20
20240621,125100,14016953,1479,1479,1479,1479,2
20240621,125000,14013995,1479,1479,1479,1479,0
20240621,124900,14013995,1479,1479,1479,1479,0
20240621,124800,14013995,1479,1479,1479,1479,0
20240621,124700,14013995,1479,1479,1479,1479,0
20240621,124600,14013995,1479,1479,1479,1479,0
20240621,124500,14013995,1479,1479,1479,1479,0
20240621,124400,14013995,1479,1479,1479,1479,0
20240621,124300,14013995,1479,1479,1479,1479,0
20240621,124200,14013995,1479,1479,1479,1479,0
20240621,124100,14013995,1479,1479,1479,1479,0
20240621,124000,14013995,1479,1479,1479,1479,100
20240621,123900,13866095,1479,1479,1479,1479,0
20240621,123800,13866095,1479,1479,1479,1479,0
20240621,123700,13866095,1479,1479,1479,1479,0
20240621,123600,13866095,1479,1479,1479,1479,0
20240621,123500,13866095,1479,1479,1479,1479,86
20240621,123400,13738901,1479,1471,1479,1471,22
20240621,123300,13706523,1479,1479,1479,1479,0
20240621,123200,13706523,1479,1479,1479,1479,0
20240621,123100,13706523,1479,1479,1479,1479,1
20240621,123000,13705044,1479,1479,1479,1479,0
20240621,122900,13705044,1479,1479,1479,1479,43
20240621,122800,13641447,1478,1477,1478,1477,663
20240621,122700,12661790,1471,1471,1471,1471,0
20240621,122600,12661790,1471,1471,1471,1471,20
20240621,122500,12632370,1478,1478,1478,1478,0
20240621,122400,12632370,1478,1478,1478,1478,0
20240621,122300,12632370,1478,1478,1478,1478,0
20240621,122200,12632370,1478,1478,1478,1478,0
20240621,122100,12632370,1478,1478,1478,1478,0
20240621,122000,12632370,1478,1478,1478,1478,100
20240621,121900,12484570,1478,1478,1478,1478,0
20240621,121800,12484570,1478,1478,1478,1478,0
20240621,121700,12484570,1478,1478,1478,1478,23
20240621,121600,12450576,1478,1478,1478,1478,0
20240621,121500,12450576,1478,1478,1478,1478,86
20240621,121400,12323468,1478,1478,1478,1478,0
20240621,121300,12323468,1478,1478,1478,1478,0
20240621,121200,12323468,1478,1478,1478,1478,0
20240621,121100,12323468,1478,1478,1478,1478,0
20240621,121000,12323468,1478,1478,1478,1478,0
20240621,120900,12323468,1478,1478,1478,1478,0
20240621,120800,12323468,1478,1478,1478,1478,0
20240621,120700,12323468,1478,1478,1478,1478,0
20240621,120600,12323468,1478,1478,1478,1478,0
20240621,120500,12323468,1478,1478,1478,1478,0
20240621,120400,12323468,1478,1478,1478,1478,0
20240621,120300,12323468,1478,1478,1478,1478,0
20240621,120200,12323468,1478,1478,1478,1478,0
20240621,120100,12323468,1478,1478,1478,1478,0
20240621,120000,12323468,1478,1478,1478,1471,122
20240621,115900,12143292,1478,1478,1478,1478,0
20240621,115800,12143292,1478,1478,1478,1478,0
20240621,115700,12143292,1478,1478,1478,1478,0
20240621,115600,12143292,1478,1478,1478,1478,0
20240621,115500,12143292,1478,1478,1478,1478,86
20240621,115400,12016184,1471,1471,1471,1471,2
20240621,115300,12013242,1471,1471,1471,1471,0
20240621,115200,12013242,1471,1471,1471,1471,0
20240621,115100,12013242,1471,1471,1471,1471,0
20240621,115000,12013242,1471,1471,1471,1471,0
20240621,114900,12013242,1471,1471,1471,1471,2
20240621,114800,12010300,1478,1478,1478,1478,0
20240621,114700,12010300,1478,1478,1478,1478,0
20240621,114600,12010300,1478,1478,1478,1478,0
20240621,114500,12010300,1478,1478,1478,1478,0
20240621,114400,12010300,1478,1478,1478,1478,0
20240621,114300,12010300,1478,1472,1478,1471,4
20240621,114200,12004401,1478,1478,1478,1478,0
20240621,114100,12004401,1478,1478,1478,1478,0
20240621,114000,12004401,1478,1478,1478,1478,100
20240621,113900,11856601,1471,1471,1471,1471,0
20240621,113800,11856601,1471,1471,1471,1471,0
20240621,113700,11856601,1471,1471,1471,1471,2
20240621,113600,11853659,1478,1478,1478,1478,0
20240621,113500,11853659,1478,1478,1478,1478,86
20240621,113400,11726551,1471,1471,1471,1471,20
20240621,113300,11697131,1471,1471,1471,1471,0
20240621,113200,11697131,1471,1471,1471,1471,0
20240621,113100,11697131,1471,1471,1471,1471,2
20240621,113000,11694189,1471,1471,1471,1471,0
20240621,112900,11694189,1471,1471,1471,1470,106
20240621,112800,11538280,1478,1478,1478,1478,0
20240621,112700,11538280,1478,1478,1478,1478,0
20240621,112600,11538280,1478,1471,1478,1471,5
20240621,112500,11530904,1478,1478,1478,1478,0
20240621,112400,11530904,1478,1478,1478,1478,0
20240621,112300,11530904,1478,1478,1478,1478,0
20240621,112200,11530904,1478,1478,1478,1478,0
20240621,112100,11530904,1478,1476,1478,1476,92
20240621,112000,11395085,1471,1475,1475,1471,103
20240621,111900,11243168,1471,1471,1471,1471,0
20240621,111800,11243168,1471,1471,1471,1471,0
20240621,111700,11243168,1471,1471,1471,1471,0
20240621,111600,11243168,1471,1471,1471,1471,0
20240621,111500,11243168,1471,1475,1475,1471,88
20240621,111400,11113376,1475,1475,1475,1475,0
20240621,111300,11113376,1475,1475,1475,1475,0
20240621,111200,11113376,1475,1475,1475,1475,1
20240621,111100,11111901,1475,1475,1475,1475,0
20240621,111000,11111901,1475,1475,1475,1475,20
20240621,110900,11082401,1475,1471,1475,1471,5
20240621,110800,11075034,1466,1466,1466,1466,20
20240621,110700,11045714,1470,1470,1470,1470,0
20240621,110600,11045714,1470,1471,1471,1470,94
20240621,110500,10907487,1471,1471,1471,1471,0
20240621,110400,10907487,1471,1471,1471,1471,0
20240621,110300,10907487,1471,1471,1471,1471,2
20240621,110200,10904545,1475,1475,1475,1475,0
20240621,110100,10904545,1475,1473,1475,1473,865
20240621,110000,9629541,1474,1471,1474,1471,1132
20240621,105900,7961829,1470,1468,1470,1468,427
20240621,105800,7334597,1468,1463,1468,1463,142
20240621,105700,7126451,1464,1464,1464,1464,0
20240621,105600,7126451,1464,1464,1464,1464,0
20240621,105500,7126451,1464,1463,1464,1463,17
20240621,105400,7101570,1463,1463,1463,1463,10
20240621,105300,7086940,1463,1463,1463,1463,20
20240621,105200,7057680,1463,1463,1463,1459,26
20240621,105100,7019650,1463,1462,1463,1462,136
20240621,105000,6820701,1459,1459,1459,1459,0
20240621,104900,6820701,1459,1459,1459,1459,0
20240621,104800,6820701,1459,1459,1459,1459,0
20240621,104700,6820701,1459,1459,1459,1459,0
20240621,104600,6820701,1459,1462,1462,1459,24
20240621,104500,6785619,1462,1462,1462,1462,24
20240621,104400,6750531,1462,1462,1462,1462,24
20240621,104300,6715443,1462,1462,1462,1462,26
20240621,104200,6677431,1459,1459,1459,1459,20
20240621,104100,6648251,1462,1459,1462,1459,30
20240621,104000,6604397,1462,1462,1462,1462,129
20240621,103900,6415799,1462,1462,1462,1462,10
20240621,103800,6401179,1462,1462,1462,1462,31
20240621,103700,6355857,1462,1462,1462,1462,26
20240621,103600,6317845,1462,1462,1462,1462,27
20240621,103500,6278371,1462,1462,1462,1458,148
20240621,103400,6062003,1462,1462,1462,1462,51
20240621,103300,5987441,1462,1462,1462,1462,0
20240621,103200,5987441,1462,1458,1462,1458,242
20240621,103100,5633881,1457,1457,1457,1457,43
20240621,103000,5571230,1457,1457,1457,1457,0
20240621,102900,5571230,1457,1457,1457,1457,2
20240621,102800,5568316,1458,1458,1458,1458,0
20240621,102700,5568316,1458,1458,1458,1458,0
20240621,102600,5568316,1458,1458,1458,1458,0
20240621,102500,5568316,1458,1458,1458,1458,0
20240621,102400,5568316,1458,1458,1458,1458,8
20240621,102300,5556652,1462,1462,1462,1462,0
20240621,102200,5556652,1462,1462,1462,1462,0
20240621,102100,5556652,1462,1462,1462,1462,90
20240621,102000,5425072,1462,1462,1462,1462,12
20240621,101900,5407528,1462,1462,1462,1462,3
20240621,101800,5403142,1458,1458,1458,1458,2
20240621,101700,5400226,1461,1461,1461,1461,0
20240621,101600,5400226,1461,1461,1461,1461,0
20240621,101500,5400226,1461,1461,1461,1461,86
20240621,101400,5274580,1458,1458,1458,1458,0
20240621,101300,5274580,1458,1458,1458,1458,0
20240621,101200,5274580,1458,1458,1458,1458,2
20240621,101100,5271664,1458,1458,1458,1458,0
20240621,101000,5271664,1458,1458,1458,1458,0
20240621,100900,5271664,1458,1458,1458,1458,0
20240621,100800,5271664,1458,1458,1458,1458,0
20240621,100700,5271664,1458,1458,1458,1458,0
20240621,100600,5271664,1458,1458,1458,1458,2
20240621,100500,5268748,1459,1459,1459,1459,0
20240621,100400,5268748,1459,1459,1459,1459,0
20240621,100300,5268748,1459,1459,1459,1459,492
20240621,100200,4550920,1460,1460,1460,1460,15
20240621,100100,4529020,1459,1459,1459,1459,2
20240621,100000,4526102,1459,1459,1459,1459,491
20240621,095900,3809733,1459,1459,1459,1459,0
20240621,095800,3809733,1459,1459,1459,1459,0
20240621,095700,3809733,1459,1459,1459,1459,0
20240621,095600,3809733,1459,1459,1459,1459,6
20240621,095500,3800979,1458,1459,1459,1458,89
20240621,095400,3671131,1459,1459,1459,1459,0
20240621,095300,3671131,1459,1459,1459,1459,0
20240621,095200,3671131,1459,1459,1459,1459,1
20240621,095100,3669672,1458,1458,1458,1458,0
20240621,095000,3669672,1458,1458,1458,1458,0
20240621,094900,3669672,1458,1458,1458,1458,3
20240621,094800,3665298,1459,1459,1459,1459,0
20240621,094700,3665298,1459,1459,1459,1459,0
20240621,094600,3665298,1459,1459,1459,1459,1
20240621,094500,3663839,1459,1459,1459,1459,3
20240621,094400,3659462,1458,1459,1459,1458,6
20240621,094300,3650711,1459,1459,1459,1459,0
20240621,094200,3650711,1459,1459,1459,1459,0
20240621,094100,3650711,1459,1459,1459,1459,0
20240621,094000,3650711,1459,1459,1459,1459,112
20240621,093900,3487303,1457,1457,1457,1457,25
20240621,093800,3450878,1459,1457,1459,1457,4
20240621,093700,3445048,1459,1459,1459,1459,0
20240621,093600,3445048,1459,1459,1459,1459,0
20240621,093500,3445048,1459,1458,1459,1458,113
20240621,093400,3280280,1456,1456,1456,1456,100
20240621,093300,3134680,1456,1456,1456,1456,100
20240621,093200,2989080,1456,1456,1456,1456,503
20240621,093100,2256712,1458,1458,1458,1458,1
20240621,093000,2255254,1457,1457,1457,1457,0
20240621,092900,2255254,1457,1457,1457,1457,0
20240621,092800,2255254,1457,1459,1459,1457,29
20240621,092700,2212971,1459,1456,1459,1456,4
20240621,092600,2207144,1458,1458,1458,1458,0
20240621,092500,2207144,1458,1458,1458,1458,20
20240621,092400,2177984,1458,1458,1458,1458,0
20240621,092300,2177984,1458,1458,1458,1458,1
20240621,092200,2176526,1453,1453,1453,1453,0
20240621,092100,2176526,1453,1453,1453,1453,3
20240621,092000,2172167,1458,1458,1458,1458,101
20240621,091900,2024909,1453,1453,1453,1453,0
20240621,091800,2024909,1453,1453,1453,1453,0
20240621,091700,2024909,1453,1453,1453,1453,0
20240621,091600,2024909,1453,1453,1453,1453,3
20240621,091500,2020550,1458,1458,1458,1458,86
20240621,091400,1895162,1453,1453,1453,1453,0
20240621,091300,1895162,1453,1453,1453,1453,0
20240621,091200,1895162,1453,1453,1453,1453,0
20240621,091100,1895162,1453,1453,1453,1453,0
20240621,091000,1895162,1453,1453,1453,1453,3
20240621,090900,1890803,1458,1458,1458,1458,10
20240621,090800,1876223,1458,1458,1458,1458,0
20240621,090700,1876223,1458,1458,1458,1458,0
20240621,090600,1876223,1458,1458,1458,1458,0
20240621,090500,1876223,1458,1458,1458,1458,1
20240621,090400,1874765,1458,1458,1458,1458,30
20240621,090300,1831025,1458,1458,1458,1458,0
20240621,090200,1831025,1458,1458,1458,1458,0
20240621,090100,1831025,1458,1458,1458,1458,0
20240621,090000,1831025,1458,1459,1459,1458,1192