KissMeData/089230/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195700,120766696,1846,1846,1846,1846,103
20240621,195600,120766696,1846,1846,1846,1846,0
20240621,195500,120766696,1846,1846,1846,1846,0
20240621,195400,120766696,1846,1846,1846,1846,0
20240621,195300,120766696,1846,1846,1846,1846,0
20240621,195200,120766696,1846,1846,1846,1846,0
20240621,195100,120766696,1846,1846,1846,1846,0
20240621,195000,120766696,1846,1846,1846,1846,0
20240621,194900,120766696,1846,1846,1846,1846,0
20240621,194800,120766696,1846,1846,1846,1846,0
20240621,194700,120766696,1846,1846,1846,1846,0
20240621,194600,120766696,1846,1846,1846,1846,0
20240621,194500,120766696,1846,1846,1846,1846,0
20240621,194400,120766696,1846,1846,1846,1846,0
20240621,194300,120766696,1846,1846,1846,1846,0
20240621,194200,120766696,1846,1846,1846,1846,0
20240621,194100,120766696,1846,1846,1846,1846,0
20240621,194000,120766696,1846,1846,1846,1846,0
20240621,193900,120766696,1846,1846,1846,1846,0
20240621,193800,120766696,1846,1846,1846,1846,0
20240621,193700,120766696,1846,1846,1846,1846,0
20240621,193600,120766696,1846,1846,1846,1846,0
20240621,193500,120766696,1846,1846,1846,1846,0
20240621,193400,120766696,1846,1846,1846,1846,0
20240621,193300,120766696,1846,1846,1846,1846,0
20240621,193200,120766696,1846,1846,1846,1846,0
20240621,193100,120766696,1846,1846,1846,1846,0
20240621,193000,120766696,1846,1846,1846,1846,0
20240621,192900,120766696,1846,1846,1846,1846,0
20240621,192800,120766696,1846,1846,1846,1846,0
20240621,192700,120766696,1846,1846,1846,1846,103
20240621,192600,120766696,1846,1846,1846,1846,0
20240621,192500,120766696,1846,1846,1846,1846,0
20240621,192400,120766696,1846,1846,1846,1846,0
20240621,192300,120766696,1846,1846,1846,1846,0
20240621,192200,120766696,1846,1846,1846,1846,0
20240621,192100,120766696,1846,1846,1846,1846,0
20240621,192000,120766696,1846,1846,1846,1846,0
20240621,191900,120766696,1846,1846,1846,1846,0
20240621,191800,120766696,1846,1846,1846,1846,0
20240621,191700,120766696,1846,1846,1846,1846,0
20240621,191600,120766696,1846,1846,1846,1846,0
20240621,191500,120766696,1846,1846,1846,1846,0
20240621,191400,120766696,1846,1846,1846,1846,0
20240621,191300,120766696,1846,1846,1846,1846,0
20240621,191200,120766696,1846,1846,1846,1846,0
20240621,191100,120766696,1846,1846,1846,1846,0
20240621,191000,120766696,1846,1846,1846,1846,0
20240621,190900,120766696,1846,1846,1846,1846,0
20240621,190800,120766696,1846,1846,1846,1846,0
20240621,190700,120766696,1846,1846,1846,1846,0
20240621,190600,120766696,1846,1846,1846,1846,0
20240621,190500,120766696,1846,1846,1846,1846,0
20240621,190400,120766696,1846,1846,1846,1846,0
20240621,190300,120766696,1846,1846,1846,1846,0
20240621,190200,120766696,1846,1846,1846,1846,0
20240621,190100,120766696,1846,1846,1846,1846,0
20240621,190000,120766696,1846,1846,1846,1846,0
20240621,185900,120766696,1846,1846,1846,1846,0
20240621,185800,120766696,1846,1846,1846,1846,0
20240621,185700,120766696,1846,1846,1846,1846,103
20240621,185600,120766696,1846,1846,1846,1846,0
20240621,185500,120766696,1846,1846,1846,1846,0
20240621,185400,120766696,1846,1846,1846,1846,0
20240621,185300,120766696,1846,1846,1846,1846,0
20240621,185200,120766696,1846,1846,1846,1846,0
20240621,185100,120766696,1846,1846,1846,1846,0
20240621,185000,120766696,1846,1846,1846,1846,0
20240621,184900,120766696,1846,1846,1846,1846,0
20240621,184800,120766696,1846,1846,1846,1846,0
20240621,184700,120766696,1846,1846,1846,1846,0
20240621,184600,120766696,1846,1846,1846,1846,0
20240621,184500,120766696,1846,1846,1846,1846,0
20240621,184400,120766696,1846,1846,1846,1846,0
20240621,184300,120766696,1846,1846,1846,1846,0
20240621,184200,120766696,1846,1846,1846,1846,0
20240621,184100,120766696,1846,1846,1846,1846,0
20240621,184000,120766696,1846,1846,1846,1846,0
20240621,183900,120766696,1846,1846,1846,1846,0
20240621,183800,120766696,1846,1846,1846,1846,0
20240621,183700,120766696,1846,1846,1846,1846,0
20240621,183600,120766696,1846,1846,1846,1846,0
20240621,183500,120766696,1846,1846,1846,1846,0
20240621,183400,120766696,1846,1846,1846,1846,0
20240621,183300,120766696,1846,1846,1846,1846,0
20240621,183200,120766696,1846,1846,1846,1846,0
20240621,183100,120766696,1846,1846,1846,1846,0
20240621,183000,120766696,1846,1846,1846,1846,0
20240621,182900,120766696,1846,1846,1846,1846,0
20240621,182800,120766696,1846,1846,1846,1846,0
20240621,182700,120766696,1846,1846,1846,1846,103
20240621,182600,120766696,1846,1846,1846,1846,0
20240621,182500,120766696,1846,1846,1846,1846,0
20240621,182400,120766696,1846,1846,1846,1846,0
20240621,182300,120766696,1846,1846,1846,1846,0
20240621,182200,120766696,1846,1846,1846,1846,0
20240621,182100,120766696,1846,1846,1846,1846,0
20240621,182000,120766696,1846,1846,1846,1846,0
20240621,181900,120766696,1846,1846,1846,1846,0
20240621,181800,120766696,1846,1846,1846,1846,0
20240621,181700,120766696,1846,1846,1846,1846,0
20240621,181600,120766696,1846,1846,1846,1846,0
20240621,181500,120766696,1846,1846,1846,1846,0
20240621,181400,120766696,1846,1846,1846,1846,0
20240621,181300,120766696,1846,1846,1846,1846,0
20240621,181200,120766696,1846,1846,1846,1846,0
20240621,181100,120766696,1846,1846,1846,1846,0
20240621,181000,120766696,1846,1846,1846,1846,0
20240621,180900,120766696,1846,1846,1846,1846,0
20240621,180800,120766696,1846,1846,1846,1846,0
20240621,180700,120766696,1846,1846,1846,1846,0
20240621,180600,120766696,1846,1846,1846,1846,0
20240621,180500,120766696,1846,1846,1846,1846,0
20240621,180400,120766696,1846,1846,1846,1846,0
20240621,180300,120766696,1846,1846,1846,1846,0
20240621,180200,120766696,1846,1846,1846,1846,0
20240621,180100,120766696,1846,1846,1846,1846,0
20240621,180000,120766696,1846,1846,1846,1846,0
20240621,175900,120766696,1846,1846,1846,1846,0
20240621,175800,120766696,1846,1846,1846,1846,0
20240621,175700,120766696,1846,1846,1846,1846,103
20240621,175600,120766696,1846,1846,1846,1846,0
20240621,175500,120766696,1846,1846,1846,1846,0
20240621,175400,120766696,1846,1846,1846,1846,0
20240621,175300,120766696,1846,1846,1846,1846,0
20240621,175200,120766696,1846,1846,1846,1846,0
20240621,175100,120766696,1846,1846,1846,1846,0
20240621,175000,120766696,1846,1846,1846,1846,0
20240621,174900,120766696,1846,1846,1846,1846,0
20240621,174800,120766696,1846,1846,1846,1846,0
20240621,174700,120766696,1846,1846,1846,1846,0
20240621,174600,120766696,1846,1846,1846,1846,0
20240621,174500,120766696,1846,1846,1846,1846,0
20240621,174400,120766696,1846,1846,1846,1846,0
20240621,174300,120766696,1846,1846,1846,1846,0
20240621,174200,120766696,1846,1846,1846,1846,0
20240621,174100,120766696,1846,1846,1846,1846,0
20240621,174000,120766696,1846,1846,1846,1846,0
20240621,173900,120766696,1846,1846,1846,1846,0
20240621,173800,120766696,1846,1846,1846,1846,0
20240621,173700,120766696,1846,1846,1846,1846,0
20240621,173600,120766696,1846,1846,1846,1846,0
20240621,173500,120766696,1846,1846,1846,1846,0
20240621,173400,120766696,1846,1846,1846,1846,0
20240621,173300,120766696,1846,1846,1846,1846,0
20240621,173200,120766696,1846,1846,1846,1846,0
20240621,173100,120766696,1846,1846,1846,1846,0
20240621,173000,120766696,1846,1846,1846,1846,0
20240621,172900,120766696,1846,1846,1846,1846,0
20240621,172800,120766696,1846,1846,1846,1846,0
20240621,172700,120766696,1846,1846,1846,1846,103
20240621,172600,120766696,1846,1846,1846,1846,0
20240621,172500,120766696,1846,1846,1846,1846,0
20240621,172400,120766696,1846,1846,1846,1846,0
20240621,172300,120766696,1846,1846,1846,1846,0
20240621,172200,120766696,1846,1846,1846,1846,0
20240621,172100,120766696,1846,1846,1846,1846,0
20240621,172000,120766696,1846,1846,1846,1846,0
20240621,171900,120766696,1846,1846,1846,1846,0
20240621,171800,120766696,1846,1846,1846,1846,0
20240621,171700,120766696,1846,1846,1846,1846,0
20240621,171600,120766696,1846,1846,1846,1846,0
20240621,171500,120766696,1846,1846,1846,1846,0
20240621,171400,120766696,1846,1846,1846,1846,0
20240621,171300,120766696,1846,1846,1846,1846,0
20240621,171200,120766696,1846,1846,1846,1846,0
20240621,171100,120766696,1846,1846,1846,1846,0
20240621,171000,120766696,1846,1846,1846,1846,0
20240621,170900,120766696,1846,1846,1846,1846,0
20240621,170800,120766696,1846,1846,1846,1846,0
20240621,170700,120766696,1846,1846,1846,1846,0
20240621,170600,120766696,1846,1846,1846,1846,0
20240621,170500,120766696,1846,1846,1846,1846,0
20240621,170400,120766696,1846,1846,1846,1846,0
20240621,170300,120766696,1846,1846,1846,1846,0
20240621,170200,120766696,1846,1846,1846,1846,0
20240621,170100,120766696,1846,1846,1846,1846,0
20240621,170000,120766696,1846,1846,1846,1846,0
20240621,165900,120766696,1846,1846,1846,1846,0
20240621,165800,120766696,1846,1846,1846,1846,0
20240621,165700,120766696,1846,1846,1846,1846,103
20240621,165600,120766696,1846,1846,1846,1846,0
20240621,165500,120766696,1846,1846,1846,1846,0
20240621,165400,120766696,1846,1846,1846,1846,0
20240621,165300,120766696,1846,1846,1846,1846,0
20240621,165200,120766696,1846,1846,1846,1846,0
20240621,165100,120766696,1846,1846,1846,1846,0
20240621,165000,120766696,1846,1846,1846,1846,0
20240621,164900,120766696,1846,1846,1846,1846,0
20240621,164800,120766696,1846,1846,1846,1846,0
20240621,164700,120766696,1846,1846,1846,1846,0
20240621,164600,120766696,1846,1846,1846,1846,0
20240621,164500,120766696,1846,1846,1846,1846,0
20240621,164400,120766696,1846,1846,1846,1846,0
20240621,164300,120766696,1846,1846,1846,1846,0
20240621,164200,120766696,1846,1846,1846,1846,0
20240621,164100,120766696,1846,1846,1846,1846,0
20240621,164000,120766696,1846,1846,1846,1846,0
20240621,163900,120766696,1846,1846,1846,1846,0
20240621,163800,120766696,1846,1846,1846,1846,0
20240621,163700,120766696,1846,1846,1846,1846,0
20240621,163600,120766696,1846,1846,1846,1846,0
20240621,163500,120766696,1846,1846,1846,1846,0
20240621,163400,120766696,1846,1846,1846,1846,0
20240621,163300,120766696,1846,1846,1846,1846,0
20240621,163200,120766696,1846,1846,1846,1846,0
20240621,163100,120766696,1846,1846,1846,1846,0
20240621,163000,120766696,1846,1846,1846,1846,0
20240621,162900,120766696,1846,1846,1846,1846,0
20240621,162800,120766696,1846,1846,1846,1846,0
20240621,162700,120766696,1846,1846,1846,1846,103
20240621,162600,120766696,1846,1846,1846,1846,0
20240621,162500,120766696,1846,1846,1846,1846,0
20240621,162400,120766696,1846,1846,1846,1846,0
20240621,162300,120766696,1846,1846,1846,1846,0
20240621,162200,120766696,1846,1846,1846,1846,0
20240621,162100,120766696,1846,1846,1846,1846,0
20240621,162000,120766696,1846,1846,1846,1846,0
20240621,161900,120766696,1846,1846,1846,1846,0
20240621,161800,120766696,1846,1846,1846,1846,0
20240621,161700,120766696,1846,1846,1846,1846,0
20240621,161600,120766696,1846,1846,1846,1846,0
20240621,161500,120766696,1846,1846,1846,1846,0
20240621,161400,120766696,1846,1846,1846,1846,0
20240621,161300,120766696,1846,1846,1846,1846,0
20240621,161200,120766696,1846,1846,1846,1846,0
20240621,161100,120766696,1846,1846,1846,1846,0
20240621,161000,120766696,1846,1846,1846,1846,0
20240621,160900,120766696,1846,1846,1846,1846,0
20240621,160800,120766696,1846,1846,1846,1846,0
20240621,160700,120766696,1846,1846,1846,1846,0
20240621,160600,120766696,1846,1846,1846,1846,0
20240621,160500,120766696,1846,1846,1846,1846,0
20240621,160400,120766696,1846,1846,1846,1846,0
20240621,160300,120766696,1846,1846,1846,1846,0
20240621,160200,120766696,1846,1846,1846,1846,0
20240621,160100,120766696,1846,1846,1846,1846,0
20240621,160000,120766696,1846,1846,1846,1846,0
20240621,155900,120766696,1846,1846,1846,1846,0
20240621,155800,120766696,1846,1846,1846,1846,0
20240621,155700,120766696,1846,1846,1846,1846,103
20240621,155600,120766696,1846,1846,1846,1846,0
20240621,155500,120766696,1846,1846,1846,1846,0
20240621,155400,120766696,1846,1846,1846,1846,0
20240621,155300,120766696,1846,1846,1846,1846,0
20240621,155200,120766696,1846,1846,1846,1846,0
20240621,155100,120766696,1846,1846,1846,1846,0
20240621,155000,120766696,1846,1846,1846,1846,0
20240621,154900,120766696,1846,1846,1846,1846,0
20240621,154800,120766696,1846,1846,1846,1846,0
20240621,154700,120766696,1846,1846,1846,1846,0
20240621,154600,120766696,1846,1846,1846,1846,0
20240621,154500,120766696,1846,1846,1846,1846,0
20240621,154400,120766696,1846,1846,1846,1846,0
20240621,154300,120766696,1846,1846,1846,1846,0
20240621,154200,120766696,1846,1846,1846,1846,0
20240621,154100,120766696,1846,1846,1846,1846,0
20240621,154000,120766696,1846,1846,1846,1846,0
20240621,153900,120766696,1846,1846,1846,1846,0
20240621,153800,120766696,1846,1846,1846,1846,0
20240621,153700,120766696,1846,1846,1846,1846,0
20240621,153600,120766696,1846,1846,1846,1846,0
20240621,153500,120766696,1846,1846,1846,1846,0
20240621,153400,120766696,1846,1846,1846,1846,0
20240621,153300,120766696,1846,1846,1846,1846,0
20240621,153200,120766696,1846,1846,1846,1846,0
20240621,153100,120766696,1846,1846,1846,1846,0
20240621,153000,120766696,1846,1846,1846,1846,103
20240621,152900,120576558,1848,1848,1848,1848,0
20240621,152800,120576558,1848,1848,1848,1848,0
20240621,152700,120576558,1848,1848,1848,1848,0
20240621,152600,120576558,1848,1848,1848,1848,0
20240621,152500,120576558,1848,1848,1848,1848,0
20240621,152400,120576558,1848,1848,1848,1848,0
20240621,152300,120576558,1848,1848,1848,1848,0
20240621,152200,120576558,1848,1848,1848,1848,0
20240621,152100,120576558,1848,1848,1848,1848,0
20240621,152000,120576558,1848,1848,1848,1848,0
20240621,151900,120576558,1848,1848,1848,1848,0
20240621,151800,120576558,1848,1848,1848,1848,0
20240621,151700,120576558,1848,1848,1848,1848,1082
20240621,151600,118577022,1847,1847,1847,1846,5
20240621,151500,118567789,1846,1847,1847,1846,518
20240621,151400,117611105,1847,1848,1848,1847,1000
20240621,151300,115764103,1847,1847,1847,1847,1
20240621,151200,115762256,1851,1851,1851,1851,1
20240621,151100,115760405,1847,1847,1847,1847,0
20240621,151000,115760405,1847,1847,1847,1847,0
20240621,150900,115760405,1847,1850,1850,1847,5299
20240621,150800,105972842,1849,1853,1853,1849,8
20240621,150700,105958026,1847,1847,1853,1847,24
20240621,150600,105913566,1853,1854,1854,1850,1972
20240621,150500,102261461,1857,1857,1857,1857,2
20240621,150400,102257747,1857,1857,1857,1857,0
20240621,150300,102257747,1857,1857,1857,1857,0
20240621,150200,102257747,1857,1857,1857,1857,0
20240621,150100,102257747,1857,1856,1857,1856,6
20240621,150000,102246608,1857,1857,1857,1857,0
20240621,145900,102246608,1857,1857,1857,1857,0
20240621,145800,102246608,1857,1857,1857,1857,0
20240621,145700,102246608,1857,1857,1857,1857,0
20240621,145600,102246608,1857,1857,1857,1857,0
20240621,145500,102246608,1857,1857,1857,1857,0
20240621,145400,102246608,1857,1857,1857,1857,0
20240621,145300,102246608,1857,1857,1857,1857,0
20240621,145200,102246608,1857,1857,1857,1857,2
20240621,145100,102242894,1850,1850,1850,1850,0
20240621,145000,102242894,1850,1850,1850,1850,0
20240621,144900,102242894,1850,1850,1850,1850,0
20240621,144800,102242894,1850,1850,1850,1850,100
20240621,144700,102057894,1857,1857,1857,1857,0
20240621,144600,102057894,1857,1857,1857,1857,0
20240621,144500,102057894,1857,1857,1857,1857,0
20240621,144400,102057894,1857,1857,1857,1857,0
20240621,144300,102057894,1857,1857,1857,1857,0
20240621,144200,102057894,1857,1857,1857,1857,0
20240621,144100,102057894,1857,1857,1857,1857,0
20240621,144000,102057894,1857,1857,1857,1857,0
20240621,143900,102057894,1857,1857,1857,1857,0
20240621,143800,102057894,1857,1857,1857,1857,0
20240621,143700,102057894,1857,1857,1857,1857,0
20240621,143600,102057894,1857,1857,1857,1857,0
20240621,143500,102057894,1857,1857,1857,1857,0
20240621,143400,102057894,1857,1857,1857,1857,0
20240621,143300,102057894,1857,1857,1857,1857,0
20240621,143200,102057894,1857,1857,1857,1857,0
20240621,143100,102057894,1857,1857,1857,1857,0
20240621,143000,102057894,1857,1857,1857,1857,0
20240621,142900,102057894,1857,1857,1857,1857,0
20240621,142800,102057894,1857,1857,1857,1857,0
20240621,142700,102057894,1857,1857,1857,1857,0
20240621,142600,102057894,1857,1857,1857,1857,0
20240621,142500,102057894,1857,1857,1857,1857,1
20240621,142400,102056037,1857,1857,1857,1857,0
20240621,142300,102056037,1857,1857,1857,1857,0
20240621,142200,102056037,1857,1857,1857,1857,0
20240621,142100,102056037,1857,1857,1857,1857,0
20240621,142000,102056037,1857,1857,1857,1857,0
20240621,141900,102056037,1857,1857,1857,1857,0
20240621,141800,102056037,1857,1857,1857,1857,0
20240621,141700,102056037,1857,1854,1857,1854,200
20240621,141600,101684838,1854,1854,1854,1854,0
20240621,141500,101684838,1854,1854,1854,1854,100
20240621,141400,101499438,1854,1854,1854,1854,0
20240621,141300,101499438,1854,1854,1854,1854,0
20240621,141200,101499438,1854,1854,1854,1854,0
20240621,141100,101499438,1854,1854,1854,1854,2
20240621,141000,101495730,1854,1854,1854,1854,0
20240621,140900,101495730,1854,1854,1854,1854,0
20240621,140800,101495730,1854,1854,1854,1854,0
20240621,140700,101495730,1854,1854,1854,1854,0
20240621,140600,101495730,1854,1854,1854,1854,0
20240621,140500,101495730,1854,1854,1854,1854,0
20240621,140400,101495730,1854,1854,1854,1854,0
20240621,140300,101495730,1854,1854,1854,1854,0
20240621,140200,101495730,1854,1854,1854,1854,0
20240621,140100,101495730,1854,1854,1854,1854,0
20240621,140000,101495730,1854,1854,1854,1854,0
20240621,135900,101495730,1854,1854,1854,1854,0
20240621,135800,101495730,1854,1854,1854,1854,0
20240621,135700,101495730,1854,1854,1854,1854,0
20240621,135600,101495730,1854,1854,1854,1854,0
20240621,135500,101495730,1854,1854,1854,1854,0
20240621,135400,101495730,1854,1854,1854,1854,0
20240621,135300,101495730,1854,1854,1854,1854,0
20240621,135200,101495730,1854,1854,1854,1854,0
20240621,135100,101495730,1854,1854,1854,1854,0
20240621,135000,101495730,1854,1854,1854,1854,0
20240621,134900,101495730,1854,1854,1854,1854,0
20240621,134800,101495730,1854,1854,1854,1854,0
20240621,134700,101495730,1854,1854,1854,1854,0
20240621,134600,101495730,1854,1854,1854,1854,12
20240621,134500,101473482,1854,1855,1855,1854,15
20240621,134400,101445666,1855,1855,1855,1855,4
20240621,134300,101438246,1842,1842,1842,1842,1
20240621,134200,101436404,1857,1857,1857,1857,4
20240621,134100,101428976,1840,1840,1840,1840,0
20240621,134000,101428976,1840,1840,1840,1840,0
20240621,133900,101428976,1840,1856,1856,1840,3000
20240621,133800,95901628,1856,1856,1856,1856,0
20240621,133700,95901628,1856,1856,1856,1856,0
20240621,133600,95901628,1856,1856,1856,1856,0
20240621,133500,95901628,1856,1856,1856,1856,0
20240621,133400,95901628,1856,1856,1856,1856,0
20240621,133300,95901628,1856,1856,1856,1856,0
20240621,133200,95901628,1856,1856,1856,1856,0
20240621,133100,95901628,1856,1856,1856,1856,14
20240621,133000,95875644,1867,1867,1867,1867,0
20240621,132900,95875644,1867,1867,1867,1867,0
20240621,132800,95875644,1867,1867,1867,1867,0
20240621,132700,95875644,1867,1867,1867,1867,1
20240621,132600,95873777,1856,1856,1856,1856,0
20240621,132500,95873777,1856,1856,1856,1856,0
20240621,132400,95873777,1856,1856,1856,1856,1
20240621,132300,95871921,1868,1868,1868,1856,16
20240621,132200,95842081,1856,1856,1856,1856,0
20240621,132100,95842081,1856,1856,1856,1856,0
20240621,132000,95842081,1856,1856,1856,1856,0
20240621,131900,95842081,1856,1856,1856,1856,0
20240621,131800,95842081,1856,1856,1856,1856,1
20240621,131700,95840225,1868,1868,1868,1868,1
20240621,131600,95838357,1855,1855,1855,1855,0
20240621,131500,95838357,1855,1855,1855,1855,0
20240621,131400,95838357,1855,1855,1855,1855,0
20240621,131300,95838357,1855,1855,1855,1855,0
20240621,131200,95838357,1855,1855,1855,1855,0
20240621,131100,95838357,1855,1855,1855,1855,0
20240621,131000,95838357,1855,1855,1855,1855,0
20240621,130900,95838357,1855,1855,1855,1855,0
20240621,130800,95838357,1855,1855,1855,1855,0
20240621,130700,95838357,1855,1855,1855,1855,0
20240621,130600,95838357,1855,1855,1855,1855,0
20240621,130500,95838357,1855,1855,1855,1855,0
20240621,130400,95838357,1855,1855,1855,1855,0
20240621,130300,95838357,1855,1855,1855,1855,0
20240621,130200,95838357,1855,1855,1855,1855,0
20240621,130100,95838357,1855,1855,1855,1855,2
20240621,130000,95834647,1852,1852,1852,1852,0
20240621,125900,95834647,1852,1852,1852,1852,0
20240621,125800,95834647,1852,1852,1852,1852,1
20240621,125700,95832795,1867,1852,1867,1852,2
20240621,125600,95829076,1869,1869,1869,1869,6
20240621,125500,95817862,1860,1860,1860,1860,0
20240621,125400,95817862,1860,1860,1860,1860,0
20240621,125300,95817862,1860,1860,1860,1860,0
20240621,125200,95817862,1860,1860,1860,1860,0
20240621,125100,95817862,1860,1860,1860,1860,0
20240621,125000,95817862,1860,1860,1860,1860,1
20240621,124900,95816002,1869,1869,1869,1869,0
20240621,124800,95816002,1869,1869,1869,1869,0
20240621,124700,95816002,1869,1869,1869,1869,5
20240621,124600,95806657,1860,1860,1860,1860,1
20240621,124500,95804797,1869,1869,1869,1869,0
20240621,124400,95804797,1869,1869,1869,1869,0
20240621,124300,95804797,1869,1869,1869,1869,0
20240621,124200,95804797,1869,1869,1869,1869,0
20240621,124100,95804797,1869,1869,1869,1869,8
20240621,124000,95789845,1869,1869,1869,1869,1
20240621,123900,95787976,1869,1869,1869,1869,0
20240621,123800,95787976,1869,1869,1869,1869,0
20240621,123700,95787976,1869,1869,1869,1869,0
20240621,123600,95787976,1869,1869,1869,1869,0
20240621,123500,95787976,1869,1869,1869,1869,0
20240621,123400,95787976,1869,1869,1869,1869,0
20240621,123300,95787976,1869,1868,1869,1868,216
20240621,123200,95384294,1868,1868,1868,1868,0
20240621,123100,95384294,1868,1868,1868,1868,0
20240621,123000,95384294,1868,1868,1868,1868,200
20240621,122900,95010694,1872,1872,1872,1872,0
20240621,122800,95010694,1872,1872,1872,1872,0
20240621,122700,95010694,1872,1872,1872,1872,0
20240621,122600,95010694,1872,1872,1872,1872,0
20240621,122500,95010694,1872,1872,1872,1872,0
20240621,122400,95010694,1872,1872,1872,1872,0
20240621,122300,95010694,1872,1872,1872,1872,0
20240621,122200,95010694,1872,1872,1872,1872,0
20240621,122100,95010694,1872,1872,1872,1872,0
20240621,122000,95010694,1872,1872,1872,1872,0
20240621,121900,95010694,1872,1872,1872,1872,0
20240621,121800,95010694,1872,1872,1872,1872,0
20240621,121700,95010694,1872,1872,1872,1872,0
20240621,121600,95010694,1872,1872,1872,1872,0
20240621,121500,95010694,1872,1872,1872,1872,0
20240621,121400,95010694,1872,1872,1872,1872,0
20240621,121300,95010694,1872,1872,1872,1872,0
20240621,121200,95010694,1872,1872,1872,1872,0
20240621,121100,95010694,1872,1872,1872,1872,0
20240621,121000,95010694,1872,1872,1872,1872,0
20240621,120900,95010694,1872,1872,1872,1872,1
20240621,120800,95008822,1861,1861,1861,1861,0
20240621,120700,95008822,1861,1861,1861,1861,100
20240621,120600,94822722,1878,1878,1878,1878,0
20240621,120500,94822722,1878,1878,1878,1878,0
20240621,120400,94822722,1878,1878,1878,1878,0
20240621,120300,94822722,1878,1878,1878,1878,0
20240621,120200,94822722,1878,1878,1878,1878,0
20240621,120100,94822722,1878,1878,1878,1878,1
20240621,120000,94820844,1878,1878,1878,1878,0
20240621,115900,94820844,1878,1878,1878,1878,0
20240621,115800,94820844,1878,1878,1878,1878,2
20240621,115700,94817088,1853,1853,1853,1853,0
20240621,115600,94817088,1853,1853,1853,1853,0
20240621,115500,94817088,1853,1853,1853,1853,0
20240621,115400,94817088,1853,1853,1853,1853,0
20240621,115300,94817088,1853,1853,1853,1853,0
20240621,115200,94817088,1853,1853,1853,1853,0
20240621,115100,94817088,1853,1853,1853,1853,0
20240621,115000,94817088,1853,1853,1853,1853,0
20240621,114900,94817088,1853,1853,1853,1853,0
20240621,114800,94817088,1853,1853,1853,1853,0
20240621,114700,94817088,1853,1853,1853,1853,0
20240621,114600,94817088,1853,1878,1878,1853,3
20240621,114500,94811479,1878,1878,1878,1878,100
20240621,114400,94623679,1878,1877,1878,1877,501
20240621,114300,93683165,1877,1877,1877,1877,200
20240621,114200,93307765,1877,1877,1877,1877,0
20240621,114100,93307765,1877,1877,1877,1877,0
20240621,114000,93307765,1877,1877,1877,1877,0
20240621,113900,93307765,1877,1836,1877,1836,10066
20240621,113800,74617563,1835,1835,1835,1835,1
20240621,113700,74615728,1839,1838,1839,1838,3040
20240621,113600,69025325,1835,1838,1838,1835,2
20240621,113500,69021652,1835,1835,1835,1835,0
20240621,113400,69021652,1835,1835,1835,1835,1
20240621,113300,69019817,1835,1835,1835,1835,0
20240621,113200,69019817,1835,1835,1835,1835,0
20240621,113100,69019817,1835,1835,1835,1835,0
20240621,113000,69019817,1835,1835,1835,1835,0
20240621,112900,69019817,1835,1835,1835,1835,158
20240621,112800,68729887,1836,1840,1840,1836,9248
20240621,112700,51724157,1843,1843,1843,1843,0
20240621,112600,51724157,1843,1843,1843,1843,1
20240621,112500,51722314,1840,1840,1840,1840,0
20240621,112400,51722314,1840,1840,1840,1840,0
20240621,112300,51722314,1840,1840,1840,1840,0
20240621,112200,51722314,1840,1840,1840,1840,0
20240621,112100,51722314,1840,1840,1840,1840,1
20240621,112000,51720474,1843,1847,1847,1841,6219
20240621,111900,40244081,1847,1847,1847,1847,1
20240621,111800,40242234,1847,1847,1847,1847,0
20240621,111700,40242234,1847,1847,1847,1847,0
20240621,111600,40242234,1847,1847,1847,1847,0
20240621,111500,40242234,1847,1847,1847,1847,0
20240621,111400,40242234,1847,1847,1847,1847,0
20240621,111300,40242234,1847,1847,1847,1847,0
20240621,111200,40242234,1847,1847,1847,1847,0
20240621,111100,40242234,1847,1847,1847,1847,0
20240621,111000,40242234,1847,1847,1847,1847,0
20240621,110900,40242234,1847,1847,1847,1847,0
20240621,110800,40242234,1847,1847,1847,1847,0
20240621,110700,40242234,1847,1847,1847,1847,0
20240621,110600,40242234,1847,1847,1847,1847,0
20240621,110500,40242234,1847,1847,1847,1847,0
20240621,110400,40242234,1847,1847,1847,1847,0
20240621,110300,40242234,1847,1847,1847,1847,0
20240621,110200,40242234,1847,1847,1847,1847,444
20240621,110100,39422166,1853,1853,1853,1853,0
20240621,110000,39422166,1853,1853,1853,1853,0
20240621,105900,39422166,1853,1853,1853,1853,20
20240621,105800,39385106,1856,1851,1856,1851,31
20240621,105700,39327575,1856,1856,1856,1856,0
20240621,105600,39327575,1856,1856,1856,1856,0
20240621,105500,39327575,1856,1856,1856,1856,0
20240621,105400,39327575,1856,1856,1856,1856,0
20240621,105300,39327575,1856,1856,1856,1856,0
20240621,105200,39327575,1856,1856,1856,1856,0
20240621,105100,39327575,1856,1856,1856,1856,0
20240621,105000,39327575,1856,1856,1856,1856,0
20240621,104900,39327575,1856,1856,1856,1856,0
20240621,104800,39327575,1856,1856,1856,1856,0
20240621,104700,39327575,1856,1856,1856,1856,0
20240621,104600,39327575,1856,1856,1856,1856,0
20240621,104500,39327575,1856,1856,1856,1856,0
20240621,104400,39327575,1856,1856,1856,1856,0
20240621,104300,39327575,1856,1851,1856,1851,3
20240621,104200,39322012,1856,1856,1856,1856,0
20240621,104100,39322012,1856,1856,1856,1856,0
20240621,104000,39322012,1856,1849,1856,1849,10
20240621,103900,39303464,1847,1847,1847,1847,89
20240621,103800,39139081,1847,1847,1847,1847,0
20240621,103700,39139081,1847,1847,1847,1847,0
20240621,103600,39139081,1847,1847,1847,1847,0
20240621,103500,39139081,1847,1847,1847,1847,10
20240621,103400,39120611,1847,1847,1847,1847,0
20240621,103300,39120611,1847,1847,1847,1847,0
20240621,103200,39120611,1847,1847,1847,1847,4
20240621,103100,39113223,1847,1847,1847,1847,11
20240621,103000,39092906,1847,1847,1847,1847,0
20240621,102900,39092906,1847,1847,1847,1847,0
20240621,102800,39092906,1847,1847,1847,1847,0
20240621,102700,39092906,1847,1847,1847,1847,0
20240621,102600,39092906,1847,1847,1847,1847,0
20240621,102500,39092906,1847,1853,1853,1847,1386
20240621,102400,36532302,1862,1862,1862,1862,0
20240621,102300,36532302,1862,1862,1862,1862,10
20240621,102200,36513682,1862,1862,1862,1862,1
20240621,102100,36511820,1864,1864,1864,1864,0
20240621,102000,36511820,1864,1864,1864,1864,0
20240621,101900,36511820,1864,1861,1864,1861,2
20240621,101800,36508095,1864,1864,1864,1864,0
20240621,101700,36508095,1864,1862,1864,1862,3
20240621,101600,36502505,1864,1864,1864,1864,0
20240621,101500,36502505,1864,1864,1864,1864,0
20240621,101400,36502505,1864,1864,1864,1864,0
20240621,101300,36502505,1864,1864,1864,1864,0
20240621,101200,36502505,1864,1864,1864,1864,0
20240621,101100,36502505,1864,1864,1864,1864,0
20240621,101000,36502505,1864,1864,1864,1864,0
20240621,100900,36502505,1864,1864,1864,1864,0
20240621,100800,36502505,1864,1864,1864,1864,1
20240621,100700,36500641,1864,1864,1864,1864,1
20240621,100600,36498777,1865,1865,1865,1865,0
20240621,100500,36498777,1865,1865,1865,1865,0
20240621,100400,36498777,1865,1865,1865,1865,0
20240621,100300,36498777,1865,1865,1865,1865,1
20240621,100200,36496912,1865,1865,1865,1865,0
20240621,100100,36496912,1865,1865,1865,1865,5
20240621,100000,36487587,1865,1865,1865,1865,0
20240621,095900,36487587,1865,1865,1865,1865,11
20240621,095800,36467072,1865,1865,1865,1865,0
20240621,095700,36467072,1865,1865,1865,1865,60
20240621,095600,36355172,1860,1852,1860,1851,824
20240621,095500,34829439,1847,1847,1847,1847,0
20240621,095400,34829439,1847,1842,1847,1842,3816
20240621,095300,27792548,1842,1842,1842,1842,117
20240621,095200,27577034,1842,1842,1842,1842,272
20240621,095100,27076010,1842,1840,1842,1840,507
20240621,095000,26142122,1840,1840,1840,1840,0
20240621,094900,26142122,1840,1840,1840,1840,200
20240621,094800,25774122,1839,1839,1839,1839,200
20240621,094700,25406322,1839,1846,1846,1839,3384
20240621,094600,19174624,1843,1843,1843,1843,0
20240621,094500,19174624,1843,1843,1843,1843,0
20240621,094400,19174624,1843,1843,1843,1843,10
20240621,094300,19156194,1851,1842,1851,1842,500
20240621,094200,18230923,1851,1851,1851,1851,0
20240621,094100,18230923,1851,1851,1851,1851,0
20240621,094000,18230923,1851,1851,1851,1851,1
20240621,093900,18229072,1839,1839,1839,1839,0
20240621,093800,18229072,1839,1839,1839,1839,1
20240621,093700,18227233,1840,1840,1840,1840,69
20240621,093600,18100273,1840,1834,1840,1834,2172
20240621,093500,14115843,1832,1832,1832,1832,501
20240621,093400,13198011,1834,1834,1834,1834,30
20240621,093300,13142991,1831,1831,1831,1831,1
20240621,093200,13141160,1840,1844,1844,1840,2666
20240621,093100,8232541,1844,1844,1844,1844,0
20240621,093000,8232541,1844,1844,1844,1844,0
20240621,092900,8232541,1844,1844,1844,1844,0
20240621,092800,8232541,1844,1844,1844,1844,0
20240621,092700,8232541,1844,1844,1844,1844,312
20240621,092600,7657213,1844,1844,1844,1844,800
20240621,092500,6182013,1853,1853,1853,1853,0
20240621,092400,6182013,1853,1855,1855,1853,6
20240621,092300,6170885,1855,1855,1855,1855,1
20240621,092200,6169030,1840,1840,1840,1840,0
20240621,092100,6169030,1840,1843,1843,1840,2151
20240621,092000,2209738,1857,1857,1857,1857,1
20240621,091900,2207881,1844,1862,1862,1844,349
20240621,091800,1561843,1869,1869,1869,1869,0
20240621,091700,1561843,1869,1864,1869,1864,501
20240621,091600,627974,1869,1869,1869,1869,0
20240621,091500,627974,1869,1869,1869,1869,0
20240621,091400,627974,1869,1869,1869,1869,5
20240621,091300,618629,1869,1869,1869,1869,21
20240621,091200,579380,1860,1860,1860,1860,0
20240621,091100,579380,1860,1860,1860,1860,0
20240621,091000,579380,1860,1863,1863,1860,246
20240621,090900,121335,1863,1863,1863,1863,9
20240621,090800,104568,1870,1870,1870,1870,0
20240621,090700,104568,1870,1870,1870,1870,0
20240621,090600,104568,1870,1870,1870,1870,0
20240621,090500,104568,1870,1870,1870,1870,26
20240621,090400,55948,1870,1870,1870,1870,0
20240621,090300,55948,1870,1870,1870,1870,0
20240621,090200,55948,1870,1870,1870,1870,10
20240621,090100,37248,1870,1870,1870,1870,0
20240621,090000,37248,1870,1862,1870,1862,20