KissMeData/215380/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203800,316206034,1220,1220,1220,1220,3912
20240621,203700,316206034,1220,1220,1220,1220,0
20240621,203600,316206034,1220,1220,1220,1220,0
20240621,203500,316206034,1220,1220,1220,1220,0
20240621,203400,316206034,1220,1220,1220,1220,0
20240621,203300,316206034,1220,1220,1220,1220,0
20240621,203200,316206034,1220,1220,1220,1220,0
20240621,203100,316206034,1220,1220,1220,1220,0
20240621,203000,316206034,1220,1220,1220,1220,0
20240621,202900,316206034,1220,1220,1220,1220,0
20240621,202800,316206034,1220,1220,1220,1220,0
20240621,202700,316206034,1220,1220,1220,1220,0
20240621,202600,316206034,1220,1220,1220,1220,0
20240621,202500,316206034,1220,1220,1220,1220,0
20240621,202400,316206034,1220,1220,1220,1220,0
20240621,202300,316206034,1220,1220,1220,1220,0
20240621,202200,316206034,1220,1220,1220,1220,0
20240621,202100,316206034,1220,1220,1220,1220,0
20240621,202000,316206034,1220,1220,1220,1220,0
20240621,201900,316206034,1220,1220,1220,1220,0
20240621,201800,316206034,1220,1220,1220,1220,0
20240621,201700,316206034,1220,1220,1220,1220,0
20240621,201600,316206034,1220,1220,1220,1220,0
20240621,201500,316206034,1220,1220,1220,1220,0
20240621,201400,316206034,1220,1220,1220,1220,0
20240621,201300,316206034,1220,1220,1220,1220,0
20240621,201200,316206034,1220,1220,1220,1220,0
20240621,201100,316206034,1220,1220,1220,1220,0
20240621,201000,316206034,1220,1220,1220,1220,0
20240621,200900,316206034,1220,1220,1220,1220,0
20240621,200800,316206034,1220,1220,1220,1220,3912
20240621,200700,316206034,1220,1220,1220,1220,0
20240621,200600,316206034,1220,1220,1220,1220,0
20240621,200500,316206034,1220,1220,1220,1220,0
20240621,200400,316206034,1220,1220,1220,1220,0
20240621,200300,316206034,1220,1220,1220,1220,0
20240621,200200,316206034,1220,1220,1220,1220,0
20240621,200100,316206034,1220,1220,1220,1220,0
20240621,200000,316206034,1220,1220,1220,1220,0
20240621,195900,316206034,1220,1220,1220,1220,0
20240621,195800,316206034,1220,1220,1220,1220,0
20240621,195700,316206034,1220,1220,1220,1220,0
20240621,195600,316206034,1220,1220,1220,1220,0
20240621,195500,316206034,1220,1220,1220,1220,0
20240621,195400,316206034,1220,1220,1220,1220,0
20240621,195300,316206034,1220,1220,1220,1220,0
20240621,195200,316206034,1220,1220,1220,1220,0
20240621,195100,316206034,1220,1220,1220,1220,0
20240621,195000,316206034,1220,1220,1220,1220,0
20240621,194900,316206034,1220,1220,1220,1220,0
20240621,194800,316206034,1220,1220,1220,1220,0
20240621,194700,316206034,1220,1220,1220,1220,0
20240621,194600,316206034,1220,1220,1220,1220,0
20240621,194500,316206034,1220,1220,1220,1220,0
20240621,194400,316206034,1220,1220,1220,1220,0
20240621,194300,316206034,1220,1220,1220,1220,0
20240621,194200,316206034,1220,1220,1220,1220,0
20240621,194100,316206034,1220,1220,1220,1220,0
20240621,194000,316206034,1220,1220,1220,1220,0
20240621,193900,316206034,1220,1220,1220,1220,0
20240621,193800,316206034,1220,1220,1220,1220,3912
20240621,193700,316206034,1220,1220,1220,1220,0
20240621,193600,316206034,1220,1220,1220,1220,0
20240621,193500,316206034,1220,1220,1220,1220,0
20240621,193400,316206034,1220,1220,1220,1220,0
20240621,193300,316206034,1220,1220,1220,1220,0
20240621,193200,316206034,1220,1220,1220,1220,0
20240621,193100,316206034,1220,1220,1220,1220,0
20240621,193000,316206034,1220,1220,1220,1220,0
20240621,192900,316206034,1220,1220,1220,1220,0
20240621,192800,316206034,1220,1220,1220,1220,0
20240621,192700,316206034,1220,1220,1220,1220,0
20240621,192600,316206034,1220,1220,1220,1220,0
20240621,192500,316206034,1220,1220,1220,1220,0
20240621,192400,316206034,1220,1220,1220,1220,0
20240621,192300,316206034,1220,1220,1220,1220,0
20240621,192200,316206034,1220,1220,1220,1220,0
20240621,192100,316206034,1220,1220,1220,1220,0
20240621,192000,316206034,1220,1220,1220,1220,0
20240621,191900,316206034,1220,1220,1220,1220,0
20240621,191800,316206034,1220,1220,1220,1220,0
20240621,191700,316206034,1220,1220,1220,1220,0
20240621,191600,316206034,1220,1220,1220,1220,0
20240621,191500,316206034,1220,1220,1220,1220,0
20240621,191400,316206034,1220,1220,1220,1220,0
20240621,191300,316206034,1220,1220,1220,1220,0
20240621,191200,316206034,1220,1220,1220,1220,0
20240621,191100,316206034,1220,1220,1220,1220,0
20240621,191000,316206034,1220,1220,1220,1220,0
20240621,190900,316206034,1220,1220,1220,1220,0
20240621,190800,316206034,1220,1220,1220,1220,3912
20240621,190700,316206034,1220,1220,1220,1220,0
20240621,190600,316206034,1220,1220,1220,1220,0
20240621,190500,316206034,1220,1220,1220,1220,0
20240621,190400,316206034,1220,1220,1220,1220,0
20240621,190300,316206034,1220,1220,1220,1220,0
20240621,190200,316206034,1220,1220,1220,1220,0
20240621,190100,316206034,1220,1220,1220,1220,0
20240621,190000,316206034,1220,1220,1220,1220,0
20240621,185900,316206034,1220,1220,1220,1220,0
20240621,185800,316206034,1220,1220,1220,1220,0
20240621,185700,316206034,1220,1220,1220,1220,0
20240621,185600,316206034,1220,1220,1220,1220,0
20240621,185500,316206034,1220,1220,1220,1220,0
20240621,185400,316206034,1220,1220,1220,1220,0
20240621,185300,316206034,1220,1220,1220,1220,0
20240621,185200,316206034,1220,1220,1220,1220,0
20240621,185100,316206034,1220,1220,1220,1220,0
20240621,185000,316206034,1220,1220,1220,1220,0
20240621,184900,316206034,1220,1220,1220,1220,0
20240621,184800,316206034,1220,1220,1220,1220,0
20240621,184700,316206034,1220,1220,1220,1220,0
20240621,184600,316206034,1220,1220,1220,1220,0
20240621,184500,316206034,1220,1220,1220,1220,0
20240621,184400,316206034,1220,1220,1220,1220,0
20240621,184300,316206034,1220,1220,1220,1220,0
20240621,184200,316206034,1220,1220,1220,1220,0
20240621,184100,316206034,1220,1220,1220,1220,0
20240621,184000,316206034,1220,1220,1220,1220,0
20240621,183900,316206034,1220,1220,1220,1220,0
20240621,183800,316206034,1220,1220,1220,1220,3912
20240621,183700,316206034,1220,1220,1220,1220,0
20240621,183600,316206034,1220,1220,1220,1220,0
20240621,183500,316206034,1220,1220,1220,1220,0
20240621,183400,316206034,1220,1220,1220,1220,0
20240621,183300,316206034,1220,1220,1220,1220,0
20240621,183200,316206034,1220,1220,1220,1220,0
20240621,183100,316206034,1220,1220,1220,1220,0
20240621,183000,316206034,1220,1220,1220,1220,0
20240621,182900,316206034,1220,1220,1220,1220,0
20240621,182800,316206034,1220,1220,1220,1220,0
20240621,182700,316206034,1220,1220,1220,1220,0
20240621,182600,316206034,1220,1220,1220,1220,0
20240621,182500,316206034,1220,1220,1220,1220,0
20240621,182400,316206034,1220,1220,1220,1220,0
20240621,182300,316206034,1220,1220,1220,1220,0
20240621,182200,316206034,1220,1220,1220,1220,0
20240621,182100,316206034,1220,1220,1220,1220,0
20240621,182000,316206034,1220,1220,1220,1220,0
20240621,181900,316206034,1220,1220,1220,1220,0
20240621,181800,316206034,1220,1220,1220,1220,0
20240621,181700,316206034,1220,1220,1220,1220,0
20240621,181600,316206034,1220,1220,1220,1220,0
20240621,181500,316206034,1220,1220,1220,1220,0
20240621,181400,316206034,1220,1220,1220,1220,0
20240621,181300,316206034,1220,1220,1220,1220,0
20240621,181200,316206034,1220,1220,1220,1220,0
20240621,181100,316206034,1220,1220,1220,1220,0
20240621,181000,316206034,1220,1220,1220,1220,0
20240621,180900,316206034,1220,1220,1220,1220,0
20240621,180800,316206034,1220,1220,1220,1220,3912
20240621,180700,316206034,1220,1220,1220,1220,0
20240621,180600,316206034,1220,1220,1220,1220,0
20240621,180500,316206034,1220,1220,1220,1220,0
20240621,180400,316206034,1220,1220,1220,1220,0
20240621,180300,316206034,1220,1220,1220,1220,0
20240621,180200,316206034,1220,1220,1220,1220,0
20240621,180100,316206034,1220,1220,1220,1220,0
20240621,180000,316206034,1220,1220,1220,1220,0
20240621,175900,316206034,1220,1220,1220,1220,0
20240621,175800,316206034,1220,1220,1220,1220,0
20240621,175700,316206034,1220,1220,1220,1220,0
20240621,175600,316206034,1220,1220,1220,1220,0
20240621,175500,316206034,1220,1220,1220,1220,0
20240621,175400,316206034,1220,1220,1220,1220,0
20240621,175300,316206034,1220,1220,1220,1220,0
20240621,175200,316206034,1220,1220,1220,1220,0
20240621,175100,316206034,1220,1220,1220,1220,0
20240621,175000,316206034,1220,1220,1220,1220,0
20240621,174900,316206034,1220,1220,1220,1220,0
20240621,174800,316206034,1220,1220,1220,1220,0
20240621,174700,316206034,1220,1220,1220,1220,0
20240621,174600,316206034,1220,1220,1220,1220,0
20240621,174500,316206034,1220,1220,1220,1220,0
20240621,174400,316206034,1220,1220,1220,1220,0
20240621,174300,316206034,1220,1220,1220,1220,0
20240621,174200,316206034,1220,1220,1220,1220,0
20240621,174100,316206034,1220,1220,1220,1220,0
20240621,174000,316206034,1220,1220,1220,1220,0
20240621,173900,316206034,1220,1220,1220,1220,0
20240621,173800,316206034,1220,1220,1220,1220,3912
20240621,173700,316206034,1220,1220,1220,1220,0
20240621,173600,316206034,1220,1220,1220,1220,0
20240621,173500,316206034,1220,1220,1220,1220,0
20240621,173400,316206034,1220,1220,1220,1220,0
20240621,173300,316206034,1220,1220,1220,1220,0
20240621,173200,316206034,1220,1220,1220,1220,0
20240621,173100,316206034,1220,1220,1220,1220,0
20240621,173000,316206034,1220,1220,1220,1220,0
20240621,172900,316206034,1220,1220,1220,1220,0
20240621,172800,316206034,1220,1220,1220,1220,0
20240621,172700,316206034,1220,1220,1220,1220,0
20240621,172600,316206034,1220,1220,1220,1220,0
20240621,172500,316206034,1220,1220,1220,1220,0
20240621,172400,316206034,1220,1220,1220,1220,0
20240621,172300,316206034,1220,1220,1220,1220,0
20240621,172200,316206034,1220,1220,1220,1220,0
20240621,172100,316206034,1220,1220,1220,1220,0
20240621,172000,316206034,1220,1220,1220,1220,0
20240621,171900,316206034,1220,1220,1220,1220,0
20240621,171800,316206034,1220,1220,1220,1220,0
20240621,171700,316206034,1220,1220,1220,1220,0
20240621,171600,316206034,1220,1220,1220,1220,0
20240621,171500,316206034,1220,1220,1220,1220,0
20240621,171400,316206034,1220,1220,1220,1220,0
20240621,171300,316206034,1220,1220,1220,1220,0
20240621,171200,316206034,1220,1220,1220,1220,0
20240621,171100,316206034,1220,1220,1220,1220,0
20240621,171000,316206034,1220,1220,1220,1220,0
20240621,170900,316206034,1220,1220,1220,1220,0
20240621,170800,316206034,1220,1220,1220,1220,3912
20240621,170700,316206034,1220,1220,1220,1220,0
20240621,170600,316206034,1220,1220,1220,1220,0
20240621,170500,316206034,1220,1220,1220,1220,0
20240621,170400,316206034,1220,1220,1220,1220,0
20240621,170300,316206034,1220,1220,1220,1220,0
20240621,170200,316206034,1220,1220,1220,1220,0
20240621,170100,316206034,1220,1220,1220,1220,0
20240621,170000,316206034,1220,1220,1220,1220,0
20240621,165900,316206034,1220,1220,1220,1220,0
20240621,165800,316206034,1220,1220,1220,1220,0
20240621,165700,316206034,1220,1220,1220,1220,0
20240621,165600,316206034,1220,1220,1220,1220,0
20240621,165500,316206034,1220,1220,1220,1220,0
20240621,165400,316206034,1220,1220,1220,1220,0
20240621,165300,316206034,1220,1220,1220,1220,0
20240621,165200,316206034,1220,1220,1220,1220,0
20240621,165100,316206034,1220,1220,1220,1220,0
20240621,165000,316206034,1220,1220,1220,1220,0
20240621,164900,316206034,1220,1220,1220,1220,0
20240621,164800,316206034,1220,1220,1220,1220,0
20240621,164700,316206034,1220,1220,1220,1220,0
20240621,164600,316206034,1220,1220,1220,1220,0
20240621,164500,316206034,1220,1220,1220,1220,0
20240621,164400,316206034,1220,1220,1220,1220,0
20240621,164300,316206034,1220,1220,1220,1220,0
20240621,164200,316206034,1220,1220,1220,1220,0
20240621,164100,316206034,1220,1220,1220,1220,0
20240621,164000,316206034,1220,1220,1220,1220,0
20240621,163900,316206034,1220,1220,1220,1220,0
20240621,163800,316206034,1220,1220,1220,1220,3912
20240621,163700,316206034,1220,1220,1220,1220,0
20240621,163600,316206034,1220,1220,1220,1220,0
20240621,163500,316206034,1220,1220,1220,1220,0
20240621,163400,316206034,1220,1220,1220,1220,0
20240621,163300,316206034,1220,1220,1220,1220,0
20240621,163200,316206034,1220,1220,1220,1220,0
20240621,163100,316206034,1220,1220,1220,1220,0
20240621,163000,316206034,1220,1220,1220,1220,0
20240621,162900,316206034,1220,1220,1220,1220,0
20240621,162800,316206034,1220,1220,1220,1220,0
20240621,162700,316206034,1220,1220,1220,1220,0
20240621,162600,316206034,1220,1220,1220,1220,0
20240621,162500,316206034,1220,1220,1220,1220,0
20240621,162400,316206034,1220,1220,1220,1220,0
20240621,162300,316206034,1220,1220,1220,1220,0
20240621,162200,316206034,1220,1220,1220,1220,0
20240621,162100,316206034,1220,1220,1220,1220,0
20240621,162000,316206034,1220,1220,1220,1220,0
20240621,161900,316206034,1220,1220,1220,1220,0
20240621,161800,316206034,1220,1220,1220,1220,0
20240621,161700,316206034,1220,1220,1220,1220,0
20240621,161600,316206034,1220,1220,1220,1220,0
20240621,161500,316206034,1220,1220,1220,1220,0
20240621,161400,316206034,1220,1220,1220,1220,0
20240621,161300,316206034,1220,1220,1220,1220,0
20240621,161200,316206034,1220,1220,1220,1220,0
20240621,161100,316206034,1220,1220,1220,1220,0
20240621,161000,316206034,1220,1220,1220,1220,0
20240621,160900,316206034,1220,1220,1220,1220,0
20240621,160800,316206034,1220,1220,1220,1220,3912
20240621,160700,316206034,1220,1220,1220,1220,0
20240621,160600,316206034,1220,1220,1220,1220,0
20240621,160500,316206034,1220,1220,1220,1220,0
20240621,160400,316206034,1220,1220,1220,1220,0
20240621,160300,316206034,1220,1220,1220,1220,0
20240621,160200,316206034,1220,1220,1220,1220,0
20240621,160100,316206034,1220,1220,1220,1220,0
20240621,160000,316206034,1220,1220,1220,1220,0
20240621,155900,316206034,1220,1220,1220,1220,0
20240621,155800,316206034,1220,1220,1220,1220,0
20240621,155700,316206034,1220,1220,1220,1220,0
20240621,155600,316206034,1220,1220,1220,1220,0
20240621,155500,316206034,1220,1220,1220,1220,0
20240621,155400,316206034,1220,1220,1220,1220,0
20240621,155300,316206034,1220,1220,1220,1220,0
20240621,155200,316206034,1220,1220,1220,1220,0
20240621,155100,316206034,1220,1220,1220,1220,0
20240621,155000,316206034,1220,1220,1220,1220,0
20240621,154900,316206034,1220,1220,1220,1220,0
20240621,154800,316206034,1220,1220,1220,1220,0
20240621,154700,316206034,1220,1220,1220,1220,0
20240621,154600,316206034,1220,1220,1220,1220,0
20240621,154500,316206034,1220,1220,1220,1220,0
20240621,154400,316206034,1220,1220,1220,1220,0
20240621,154300,316206034,1220,1220,1220,1220,0
20240621,154200,316206034,1220,1220,1220,1220,0
20240621,154100,316206034,1220,1220,1220,1220,0
20240621,154000,316206034,1220,1220,1220,1220,0
20240621,153900,316206034,1220,1220,1220,1220,0
20240621,153800,316206034,1220,1220,1220,1220,3912
20240621,153700,316206034,1220,1220,1220,1220,0
20240621,153600,316206034,1220,1220,1220,1220,0
20240621,153500,316206034,1220,1220,1220,1220,0
20240621,153400,316206034,1220,1220,1220,1220,0
20240621,153300,316206034,1220,1220,1220,1220,0
20240621,153200,316206034,1220,1220,1220,1220,0
20240621,153100,316206034,1220,1220,1220,1220,0
20240621,153000,316206034,1220,1220,1220,1220,3912
20240621,152900,311433394,1209,1209,1209,1209,0
20240621,152800,311433394,1209,1209,1209,1209,0
20240621,152700,311433394,1209,1209,1209,1209,0
20240621,152600,311433394,1209,1209,1209,1209,0
20240621,152500,311433394,1209,1209,1209,1209,0
20240621,152400,311433394,1209,1209,1209,1209,0
20240621,152300,311433394,1209,1209,1209,1209,0
20240621,152200,311433394,1209,1209,1209,1209,0
20240621,152100,311433394,1209,1209,1209,1209,0
20240621,152000,311433394,1209,1209,1209,1209,0
20240621,151900,311433394,1209,1209,1209,1209,134
20240621,151800,311271388,1205,1205,1205,1205,246
20240621,151700,310974958,1205,1204,1209,1204,274
20240621,151600,310644100,1203,1203,1203,1203,0
20240621,151500,310644100,1203,1203,1203,1203,859
20240621,151400,309610723,1203,1203,1203,1203,0
20240621,151300,309610723,1203,1203,1203,1203,175
20240621,151200,309400198,1204,1204,1204,1204,507
20240621,151100,308789770,1204,1204,1204,1204,214
20240621,151000,308532114,1210,1210,1210,1210,78
20240621,150900,308437734,1211,1203,1211,1203,610
20240621,150800,307701879,1203,1203,1203,1203,9
20240621,150700,307691052,1211,1211,1211,1211,0
20240621,150600,307691052,1211,1210,1211,1210,305
20240621,150500,307321715,1210,1210,1210,1209,1689
20240621,150400,305279326,1203,1203,1203,1203,620
20240621,150300,304533466,1202,1198,1202,1198,719
20240621,150200,303670104,1198,1199,1199,1198,370
20240621,150100,303226714,1202,1202,1202,1202,1
20240621,150000,303225512,1202,1202,1202,1202,0
20240621,145900,303225512,1202,1202,1202,1202,12
20240621,145800,303211088,1198,1198,1198,1198,219
20240621,145700,302948726,1198,1199,1199,1198,11
20240621,145600,302935547,1198,1198,1198,1198,221
20240621,145500,302670789,1199,1199,1199,1199,902
20240621,145400,301589291,1199,1200,1200,1199,218
20240621,145300,301327908,1202,1202,1202,1202,12
20240621,145200,301313484,1199,1198,1199,1198,566
20240621,145100,300635209,1198,1199,1199,1198,231
20240621,145000,300358460,1202,1202,1202,1202,0
20240621,144900,300358460,1202,1202,1202,1202,1
20240621,144800,300357258,1202,1199,1202,1199,317
20240621,144700,299976878,1200,1202,1202,1200,251
20240621,144600,299675276,1202,1202,1202,1202,0
20240621,144500,299675276,1202,1199,1202,1199,239
20240621,144400,299388652,1199,1199,1199,1199,1
20240621,144300,299387453,1202,1202,1202,1202,12
20240621,144200,299373029,1202,1199,1202,1199,228
20240621,144100,299099630,1199,1199,1199,1199,241
20240621,144000,298810671,1205,1205,1205,1205,0
20240621,143900,298810671,1205,1205,1205,1205,3
20240621,143800,298807056,1205,1205,1205,1205,1
20240621,143700,298805851,1197,1199,1199,1197,219
20240621,143600,298543706,1197,1198,1198,1197,3103
20240621,143500,294826315,1198,1198,1198,1198,0
20240621,143400,294826315,1198,1198,1198,1198,219
20240621,143300,294563953,1198,1198,1198,1198,0
20240621,143200,294563953,1198,1199,1199,1198,226
20240621,143100,294293140,1199,1199,1199,1199,219
20240621,143000,294030559,1199,1199,1199,1199,0
20240621,142900,294030559,1199,1199,1199,1199,0
20240621,142800,294030559,1199,1199,1199,1199,218
20240621,142700,293769177,1199,1199,1199,1199,0
20240621,142600,293769177,1199,1199,1199,1199,219
20240621,142500,293506596,1199,1199,1199,1199,0
20240621,142400,293506596,1199,1199,1199,1199,236
20240621,142300,293223632,1197,1198,1198,1197,218
20240621,142200,292962670,1198,1198,1198,1198,0
20240621,142100,292962670,1198,1198,1198,1197,436
20240621,142000,292440560,1206,1206,1206,1206,0
20240621,141900,292440560,1206,1206,1206,1206,0
20240621,141800,292440560,1206,1206,1206,1206,0
20240621,141700,292440560,1206,1206,1206,1206,0
20240621,141600,292440560,1206,1206,1206,1198,550
20240621,141500,291779250,1198,1199,1199,1198,1018
20240621,141400,290559651,1199,1199,1199,1199,0
20240621,141300,290559651,1199,1199,1199,1199,0
20240621,141200,290559651,1199,1198,1199,1198,571
20240621,141100,289875078,1199,1202,1202,1199,46
20240621,141000,289819878,1198,1200,1200,1198,432
20240621,140900,289301973,1206,1206,1206,1206,0
20240621,140800,289301973,1206,1206,1206,1206,0
20240621,140700,289301973,1206,1200,1206,1199,527
20240621,140600,288669875,1206,1206,1206,1206,0
20240621,140500,288669875,1206,1206,1206,1206,0
20240621,140400,288669875,1206,1206,1206,1206,0
20240621,140300,288669875,1206,1206,1206,1206,1
20240621,140200,288668669,1198,1199,1199,1198,218
20240621,140100,288407480,1199,1201,1201,1199,217
20240621,140000,288147079,1198,1198,1198,1198,100
20240621,135900,288027279,1204,1204,1204,1204,1
20240621,135800,288026075,1205,1205,1205,1205,0
20240621,135700,288026075,1205,1205,1205,1205,1
20240621,135600,288024870,1197,1197,1197,1197,289
20240621,135500,287678937,1197,1197,1197,1197,0
20240621,135400,287678937,1197,1198,1198,1196,445
20240621,135300,287146483,1206,1206,1206,1206,0
20240621,135200,287146483,1206,1206,1206,1206,0
20240621,135100,287146483,1206,1206,1206,1206,0
20240621,135000,287146483,1206,1206,1206,1206,0
20240621,134900,287146483,1206,1206,1206,1206,0
20240621,134800,287146483,1206,1196,1206,1196,2340
20240621,134700,284332649,1196,1196,1196,1196,160
20240621,134600,284141289,1196,1196,1196,1196,0
20240621,134500,284141289,1196,1197,1197,1196,719
20240621,134400,283281146,1197,1197,1197,1197,206
20240621,134300,283034564,1196,1199,1199,1196,172
20240621,134200,282828794,1200,1200,1200,1200,9
20240621,134100,282817994,1200,1200,1200,1200,249
20240621,134000,282519194,1200,1200,1200,1200,51
20240621,133900,282457994,1202,1196,1202,1196,5095
20240621,133800,276364302,1196,1202,1202,1196,766
20240621,133700,275446858,1196,1207,1207,1196,678
20240621,133600,274632691,1207,1207,1207,1207,100
20240621,133500,274511991,1207,1207,1207,1207,14
20240621,133400,274495093,1207,1200,1207,1200,220
20240621,133300,274231086,1200,1200,1200,1200,0
20240621,133200,274231086,1200,1208,1208,1190,5102
20240621,133100,268091999,1208,1208,1208,1208,219
20240621,133000,267827447,1208,1208,1208,1208,0
20240621,132900,267827447,1208,1208,1208,1208,218
20240621,132800,267564103,1208,1208,1208,1208,0
20240621,132700,267564103,1208,1208,1208,1208,0
20240621,132600,267564103,1208,1208,1208,1208,219
20240621,132500,267299551,1208,1208,1208,1208,163
20240621,132400,267102647,1207,1210,1210,1207,2345
20240621,132300,264269790,1210,1213,1213,1210,959
20240621,132200,263108905,1214,1214,1214,1214,3543
20240621,132100,258807703,1214,1214,1214,1214,0
20240621,132000,258807703,1214,1214,1214,1214,219
20240621,131900,258541837,1214,1214,1214,1214,0
20240621,131800,258541837,1214,1215,1215,1214,218
20240621,131700,258277005,1215,1215,1215,1215,0
20240621,131600,258277005,1215,1215,1215,1215,0
20240621,131500,258277005,1215,1215,1215,1215,218
20240621,131400,258012135,1215,1216,1216,1215,1556
20240621,131300,256121594,1216,1216,1216,1216,244
20240621,131200,255824890,1218,1217,1218,1217,256
20240621,131100,255513119,1218,1220,1220,1218,433
20240621,131000,254985698,1221,1222,1222,1221,5
20240621,130900,254979591,1230,1230,1230,1230,0
20240621,130800,254979591,1230,1230,1230,1230,0
20240621,130700,254979591,1230,1229,1230,1229,255
20240621,130600,254665951,1221,1222,1222,1221,217
20240621,130500,254400992,1223,1224,1224,1223,202
20240621,130400,254153746,1224,1225,1225,1224,593
20240621,130300,253427886,1226,1227,1227,1226,201
20240621,130200,253181459,1230,1230,1230,1230,0
20240621,130100,253181459,1230,1230,1230,1229,400
20240621,130000,252689473,1230,1226,1230,1226,330
20240621,125900,252284201,1226,1224,1226,1224,220
20240621,125800,252014919,1222,1222,1222,1222,18
20240621,125700,251992923,1224,1224,1224,1224,200
20240621,125600,251748123,1225,1225,1226,1225,410
20240621,125500,251245687,1225,1219,1225,1219,365
20240621,125400,250800572,1215,1215,1215,1215,0
20240621,125300,250800572,1215,1216,1216,1215,218
20240621,125200,250535602,1215,1215,1215,1215,2030
20240621,125100,248069152,1215,1217,1217,1215,221
20240621,125000,247800437,1216,1216,1216,1216,0
20240621,124900,247800437,1216,1216,1216,1216,219
20240621,124800,247534133,1216,1218,1219,1216,219
20240621,124700,247267213,1219,1216,1219,1216,227
20240621,124600,246991157,1217,1217,1217,1217,0
20240621,124500,246991157,1217,1219,1219,1217,183
20240621,124400,246768430,1219,1219,1219,1219,0
20240621,124300,246768430,1219,1219,1219,1219,22
20240621,124200,246741612,1216,1217,1217,1216,789
20240621,124100,245781940,1217,1219,1219,1217,860
20240621,124000,244734710,1219,1220,1220,1219,219
20240621,123900,244467739,1219,1219,1219,1219,0
20240621,123800,244467739,1219,1219,1219,1219,0
20240621,123700,244467739,1219,1220,1220,1219,218
20240621,123600,244201986,1219,1219,1219,1219,0
20240621,123500,244201986,1219,1220,1220,1219,118
20240621,123400,244058135,1220,1220,1220,1220,101
20240621,123300,243934915,1220,1220,1220,1220,28
20240621,123200,243900755,1220,1221,1221,1220,541
20240621,123100,243240413,1222,1222,1222,1222,22
20240621,123000,243213529,1226,1226,1226,1226,0
20240621,122900,243213529,1226,1220,1226,1220,233
20240621,122800,242929179,1220,1220,1220,1220,0
20240621,122700,242929179,1220,1220,1220,1220,1
20240621,122600,242927959,1220,1220,1220,1220,219
20240621,122500,242660779,1220,1220,1220,1220,0
20240621,122400,242660779,1220,1220,1220,1220,0
20240621,122300,242660779,1220,1220,1220,1220,218
20240621,122200,242394819,1220,1220,1220,1220,0
20240621,122100,242394819,1220,1220,1220,1220,218
20240621,122000,242128859,1220,1220,1220,1220,0
20240621,121900,242128859,1220,1220,1220,1220,0
20240621,121800,242128859,1220,1221,1221,1220,218
20240621,121700,241862699,1220,1220,1220,1220,0
20240621,121600,241862699,1220,1220,1220,1220,0
20240621,121500,241862699,1220,1221,1221,1220,218
20240621,121400,241596584,1220,1220,1220,1220,48
20240621,121300,241538024,1219,1219,1219,1219,0
20240621,121200,241538024,1219,1220,1220,1219,218
20240621,121100,241272182,1219,1219,1219,1219,0
20240621,121000,241272182,1219,1219,1219,1219,218
20240621,120900,241006440,1219,1219,1219,1219,1
20240621,120800,241005221,1219,1219,1219,1219,0
20240621,120700,241005221,1219,1219,1219,1219,219
20240621,120600,240738260,1218,1217,1218,1217,97
20240621,120500,240620115,1215,1224,1224,1215,6516
20240621,120400,232672334,1224,1224,1224,1224,72
20240621,120300,232584206,1224,1224,1224,1224,0
20240621,120200,232584206,1224,1224,1224,1223,2237
20240621,120100,229846136,1224,1225,1225,1224,800
20240621,120000,228866436,1224,1224,1225,1224,812
20240621,115900,227872538,1225,1228,1228,1225,10
20240621,115800,227860264,1229,1232,1232,1227,9176
20240621,115700,216566039,1234,1234,1234,1234,8
20240621,115600,216556167,1233,1233,1233,1233,3
20240621,115500,216552468,1236,1236,1236,1236,8
20240621,115400,216542580,1233,1233,1233,1233,17
20240621,115300,216521619,1233,1233,1233,1233,301
20240621,115200,216150486,1232,1232,1232,1232,0
20240621,115100,216150486,1232,1232,1232,1232,218
20240621,115000,215881910,1232,1233,1233,1232,72
20240621,114900,215793201,1232,1232,1232,1232,0
20240621,114800,215793201,1232,1232,1232,1232,219
20240621,114700,215523393,1232,1232,1232,1232,0
20240621,114600,215523393,1232,1232,1232,1232,685
20240621,114500,214679473,1232,1234,1234,1232,228
20240621,114400,214398561,1232,1236,1236,1232,47
20240621,114300,214340534,1237,1238,1238,1237,177
20240621,114200,214121493,1238,1239,1239,1238,1555
20240621,114100,212196095,1240,1241,1241,1240,3200
20240621,114000,208227030,1241,1242,1242,1241,218
20240621,113900,207956491,1241,1243,1243,1240,461
20240621,113800,207384394,1243,1243,1243,1243,3758
20240621,113700,202713200,1250,1250,1250,1250,3
20240621,113600,202709450,1244,1244,1244,1244,152
20240621,113500,202520362,1244,1244,1244,1244,0
20240621,113400,202520362,1244,1245,1245,1244,463
20240621,113300,201944386,1246,1247,1247,1246,3
20240621,113200,201940646,1243,1243,1243,1243,11095
20240621,113100,188149561,1248,1248,1248,1248,0
20240621,113000,188149561,1248,1248,1248,1248,2
20240621,112900,188147065,1243,1243,1243,1243,218
20240621,112800,187876091,1243,1245,1245,1243,669
20240621,112700,187044399,1245,1245,1245,1245,2
20240621,112600,187041909,1246,1247,1247,1246,85
20240621,112500,186935915,1248,1250,1250,1248,3
20240621,112400,186932168,1250,1244,1251,1243,800
20240621,112300,185934568,1244,1244,1244,1244,324
20240621,112200,185531512,1244,1244,1244,1244,0
20240621,112100,185531512,1244,1244,1244,1244,1025
20240621,112000,184256412,1243,1243,1243,1243,0
20240621,111900,184256412,1243,1243,1243,1243,0
20240621,111800,184256412,1243,1244,1244,1243,1793
20240621,111700,182027558,1244,1244,1244,1244,0
20240621,111600,182027558,1244,1244,1244,1244,0
20240621,111500,182027558,1244,1244,1244,1244,218
20240621,111400,181756366,1244,1245,1245,1244,217
20240621,111300,181486415,1246,1247,1247,1246,3
20240621,111200,181482675,1251,1251,1251,1251,0
20240621,111100,181482675,1251,1251,1251,1251,1
20240621,111000,181481424,1244,1245,1245,1244,222
20240621,110900,181205246,1251,1246,1251,1246,161
20240621,110800,181003930,1244,1244,1244,1244,651
20240621,110700,180194086,1244,1244,1244,1244,226
20240621,110600,179912942,1244,1244,1244,1244,57
20240621,110500,179842034,1244,1245,1245,1244,425
20240621,110400,179313328,1245,1245,1245,1245,20
20240621,110300,179288428,1245,1246,1246,1245,11
20240621,110200,179274725,1245,1245,1245,1245,219
20240621,110100,179002070,1246,1246,1246,1246,3
20240621,110000,178998332,1246,1246,1246,1246,670
20240621,105900,178163512,1246,1247,1247,1246,431
20240621,105800,177626485,1246,1246,1246,1246,0
20240621,105700,177626485,1246,1250,1250,1246,106
20240621,105600,177494383,1251,1247,1251,1246,51
20240621,105500,177430812,1246,1246,1246,1246,0
20240621,105400,177430812,1246,1246,1246,1246,218
20240621,105300,177159184,1246,1246,1246,1246,7
20240621,105200,177150462,1246,1246,1246,1246,0
20240621,105100,177150462,1246,1247,1247,1246,423
20240621,105000,176623004,1247,1247,1247,1247,0
20240621,104900,176623004,1247,1247,1247,1247,10
20240621,104800,176610534,1247,1251,1251,1247,264
20240621,104700,176280542,1250,1250,1250,1250,10
20240621,104600,176268042,1250,1251,1251,1250,2
20240621,104500,176265541,1251,1251,1251,1251,1
20240621,104400,176264290,1251,1251,1251,1251,0
20240621,104300,176264290,1251,1251,1251,1251,1
20240621,104200,176263039,1252,1252,1252,1252,0
20240621,104100,176263039,1252,1252,1252,1252,0
20240621,104000,176263039,1252,1252,1252,1252,0
20240621,103900,176263039,1252,1252,1252,1252,0
20240621,103800,176263039,1252,1252,1252,1252,0
20240621,103700,176263039,1252,1251,1252,1251,100
20240621,103600,176137848,1252,1252,1252,1252,0
20240621,103500,176137848,1252,1252,1252,1252,10
20240621,103400,176125328,1252,1252,1252,1252,3
20240621,103300,176121572,1253,1253,1253,1253,0
20240621,103200,176121572,1253,1246,1253,1246,69
20240621,103100,176035456,1246,1246,1246,1246,0
20240621,103000,176035456,1246,1246,1246,1246,0
20240621,102900,176035456,1246,1246,1246,1246,9
20240621,102800,176024242,1246,1246,1246,1246,0
20240621,102700,176024242,1246,1246,1246,1245,187
20240621,102600,175791418,1246,1246,1246,1246,16
20240621,102500,175771482,1246,1246,1246,1246,88
20240621,102400,175661834,1246,1246,1246,1246,1
20240621,102300,175660588,1246,1246,1246,1246,10
20240621,102200,175648128,1246,1245,1246,1245,765
20240621,102100,174695702,1246,1249,1249,1246,13
20240621,102000,174679480,1249,1249,1249,1249,4
20240621,101900,174674484,1249,1249,1249,1249,0
20240621,101800,174674484,1249,1249,1249,1249,2
20240621,101700,174671986,1245,1245,1245,1245,105
20240621,101600,174541261,1245,1248,1248,1245,4306
20240621,101500,169179730,1249,1249,1249,1249,10
20240621,101400,169167240,1248,1249,1249,1248,23
20240621,101300,169138527,1250,1252,1252,1250,23
20240621,101200,169109767,1253,1255,1255,1250,4019
20240621,101100,164065929,1255,1255,1255,1255,2
20240621,101000,164063419,1250,1250,1250,1250,430
20240621,100900,163525919,1256,1256,1256,1256,2
20240621,100800,163523407,1249,1249,1249,1249,0
20240621,100700,163523407,1249,1249,1249,1249,0
20240621,100600,163523407,1249,1257,1257,1249,8
20240621,100500,163513399,1258,1250,1258,1249,202
20240621,100400,163261011,1261,1261,1261,1261,0
20240621,100300,163261011,1261,1261,1261,1261,3
20240621,100200,163257228,1259,1259,1259,1259,1000
20240621,100100,161998228,1262,1253,1262,1248,1054
20240621,100000,160681913,1263,1263,1263,1263,4
20240621,095900,160676861,1263,1263,1263,1263,0
20240621,095800,160676861,1263,1263,1263,1263,3
20240621,095700,160673072,1265,1265,1265,1265,0
20240621,095600,160673072,1265,1265,1265,1265,0
20240621,095500,160673072,1265,1265,1265,1265,50
20240621,095400,160609822,1269,1255,1269,1255,823
20240621,095300,159566788,1273,1254,1273,1254,1300
20240621,095200,157928972,1254,1253,1254,1253,104
20240621,095100,157798658,1249,1249,1249,1249,1980
20240621,095000,155325638,1249,1249,1249,1249,82
20240621,094900,155223220,1253,1253,1253,1253,0
20240621,094800,155223220,1253,1248,1253,1248,7
20240621,094700,155214459,1247,1247,1247,1247,0
20240621,094600,155214459,1247,1247,1247,1247,243
20240621,094500,154911438,1245,1245,1245,1245,0
20240621,094400,154911438,1245,1245,1245,1245,0
20240621,094300,154911438,1245,1245,1245,1245,0
20240621,094200,154911438,1245,1245,1245,1245,200
20240621,094100,154662438,1243,1246,1246,1243,1168
20240621,094000,153208272,1246,1247,1247,1246,100
20240621,093900,153083666,1247,1250,1257,1247,1328
20240621,093800,151425948,1250,1250,1250,1250,111
20240621,093700,151287198,1250,1258,1260,1250,1086
20240621,093600,149920594,1258,1254,1258,1254,1700
20240621,093500,147785506,1248,1249,1249,1248,257
20240621,093400,147464644,1249,1249,1249,1249,0
20240621,093300,147464644,1249,1256,1256,1249,273
20240621,093200,147122148,1256,1256,1256,1256,78
20240621,093100,147024180,1249,1248,1249,1248,70
20240621,093000,146936752,1256,1256,1256,1256,0
20240621,092900,146936752,1256,1254,1256,1244,3628
20240621,092800,142412289,1253,1251,1254,1251,234
20240621,092700,142119203,1252,1249,1252,1245,1430
20240621,092600,140334118,1250,1261,1261,1250,5901
20240621,092500,132928300,1261,1261,1261,1261,49
20240621,092400,132866511,1255,1256,1261,1255,721
20240621,092300,131961380,1261,1266,1274,1261,2520
20240621,092200,128773484,1266,1266,1274,1266,162
20240621,092100,128568304,1274,1266,1274,1266,610
20240621,092000,127795964,1266,1263,1274,1263,767
20240621,091900,126825937,1264,1261,1264,1261,272
20240621,091800,126482933,1254,1268,1269,1254,2137
20240621,091700,123783053,1270,1275,1275,1270,166
20240621,091600,123572183,1277,1278,1278,1268,595
20240621,091500,122815679,1278,1276,1280,1267,2458
20240621,091400,119688979,1278,1289,1290,1278,1657
20240621,091300,117566761,1291,1291,1298,1278,4120
20240621,091200,112262880,1273,1323,1336,1245,25760
20240621,091100,78642619,1324,1304,1324,1303,10176
20240621,091000,65265858,1304,1295,1304,1295,3513
20240621,090900,60700320,1295,1296,1296,1286,1661
20240621,090800,58559848,1286,1297,1298,1280,2964
20240621,090700,54736576,1295,1299,1301,1295,2033
20240621,090600,52096637,1299,1286,1299,1286,4184
20240621,090500,46694305,1288,1288,1288,1276,1676
20240621,090400,44544993,1288,1288,1289,1280,2674
20240621,090300,41116731,1289,1289,1289,1281,415
20240621,090200,40583636,1289,1254,1311,1254,15430
20240621,090100,20773097,1258,1245,1258,1245,4812
20240621,090000,14735806,1250,1243,1250,1243,11846