KissMeData/014910/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190000,107842564,1470,1470,1470,1470,474
20240619,185900,107842564,1470,1470,1470,1470,0
20240619,185800,107842564,1470,1470,1470,1470,0
20240619,185700,107842564,1470,1470,1470,1470,0
20240619,185600,107842564,1470,1470,1470,1470,0
20240619,185500,107842564,1470,1470,1470,1470,0
20240619,185400,107842564,1470,1470,1470,1470,0
20240619,185300,107842564,1470,1470,1470,1470,0
20240619,185200,107842564,1470,1470,1470,1470,0
20240619,185100,107842564,1470,1470,1470,1470,0
20240619,185000,107842564,1470,1470,1470,1470,0
20240619,184900,107842564,1470,1470,1470,1470,0
20240619,184800,107842564,1470,1470,1470,1470,0
20240619,184700,107842564,1470,1470,1470,1470,0
20240619,184600,107842564,1470,1470,1470,1470,0
20240619,184500,107842564,1470,1470,1470,1470,0
20240619,184400,107842564,1470,1470,1470,1470,0
20240619,184300,107842564,1470,1470,1470,1470,0
20240619,184200,107842564,1470,1470,1470,1470,0
20240619,184100,107842564,1470,1470,1470,1470,0
20240619,184000,107842564,1470,1470,1470,1470,0
20240619,183900,107842564,1470,1470,1470,1470,0
20240619,183800,107842564,1470,1470,1470,1470,0
20240619,183700,107842564,1470,1470,1470,1470,0
20240619,183600,107842564,1470,1470,1470,1470,0
20240619,183500,107842564,1470,1470,1470,1470,0
20240619,183400,107842564,1470,1470,1470,1470,0
20240619,183300,107842564,1470,1470,1470,1470,0
20240619,183200,107842564,1470,1470,1470,1470,0
20240619,183100,107842564,1470,1470,1470,1470,0
20240619,183000,107842564,1470,1470,1470,1470,474
20240619,182900,107842564,1470,1470,1470,1470,0
20240619,182800,107842564,1470,1470,1470,1470,0
20240619,182700,107842564,1470,1470,1470,1470,0
20240619,182600,107842564,1470,1470,1470,1470,0
20240619,182500,107842564,1470,1470,1470,1470,0
20240619,182400,107842564,1470,1470,1470,1470,0
20240619,182300,107842564,1470,1470,1470,1470,0
20240619,182200,107842564,1470,1470,1470,1470,0
20240619,182100,107842564,1470,1470,1470,1470,0
20240619,182000,107842564,1470,1470,1470,1470,0
20240619,181900,107842564,1470,1470,1470,1470,0
20240619,181800,107842564,1470,1470,1470,1470,0
20240619,181700,107842564,1470,1470,1470,1470,0
20240619,181600,107842564,1470,1470,1470,1470,0
20240619,181500,107842564,1470,1470,1470,1470,0
20240619,181400,107842564,1470,1470,1470,1470,0
20240619,181300,107842564,1470,1470,1470,1470,0
20240619,181200,107842564,1470,1470,1470,1470,0
20240619,181100,107842564,1470,1470,1470,1470,0
20240619,181000,107842564,1470,1470,1470,1470,0
20240619,180900,107842564,1470,1470,1470,1470,0
20240619,180800,107842564,1470,1470,1470,1470,0
20240619,180700,107842564,1470,1470,1470,1470,0
20240619,180600,107842564,1470,1470,1470,1470,0
20240619,180500,107842564,1470,1470,1470,1470,0
20240619,180400,107842564,1470,1470,1470,1470,0
20240619,180300,107842564,1470,1470,1470,1470,0
20240619,180200,107842564,1470,1470,1470,1470,0
20240619,180100,107842564,1470,1470,1470,1470,0
20240619,180000,107842564,1470,1470,1470,1470,474
20240619,175900,107842564,1470,1470,1470,1470,0
20240619,175800,107842564,1470,1470,1470,1470,0
20240619,175700,107842564,1470,1470,1470,1470,0
20240619,175600,107842564,1470,1470,1470,1470,0
20240619,175500,107842564,1470,1470,1470,1470,0
20240619,175400,107842564,1470,1470,1470,1470,0
20240619,175300,107842564,1470,1470,1470,1470,0
20240619,175200,107842564,1470,1470,1470,1470,0
20240619,175100,107842564,1470,1470,1470,1470,0
20240619,175000,107842564,1470,1470,1470,1470,0
20240619,174900,107842564,1470,1470,1470,1470,0
20240619,174800,107842564,1470,1470,1470,1470,0
20240619,174700,107842564,1470,1470,1470,1470,0
20240619,174600,107842564,1470,1470,1470,1470,0
20240619,174500,107842564,1470,1470,1470,1470,0
20240619,174400,107842564,1470,1470,1470,1470,0
20240619,174300,107842564,1470,1470,1470,1470,0
20240619,174200,107842564,1470,1470,1470,1470,0
20240619,174100,107842564,1470,1470,1470,1470,0
20240619,174000,107842564,1470,1470,1470,1470,0
20240619,173900,107842564,1470,1470,1470,1470,0
20240619,173800,107842564,1470,1470,1470,1470,0
20240619,173700,107842564,1470,1470,1470,1470,0
20240619,173600,107842564,1470,1470,1470,1470,0
20240619,173500,107842564,1470,1470,1470,1470,0
20240619,173400,107842564,1470,1470,1470,1470,0
20240619,173300,107842564,1470,1470,1470,1470,0
20240619,173200,107842564,1470,1470,1470,1470,0
20240619,173100,107842564,1470,1470,1470,1470,0
20240619,173000,107842564,1470,1470,1470,1470,474
20240619,172900,107842564,1470,1470,1470,1470,0
20240619,172800,107842564,1470,1470,1470,1470,0
20240619,172700,107842564,1470,1470,1470,1470,0
20240619,172600,107842564,1470,1470,1470,1470,0
20240619,172500,107842564,1470,1470,1470,1470,0
20240619,172400,107842564,1470,1470,1470,1470,0
20240619,172300,107842564,1470,1470,1470,1470,0
20240619,172200,107842564,1470,1470,1470,1470,0
20240619,172100,107842564,1470,1470,1470,1470,0
20240619,172000,107842564,1470,1470,1470,1470,0
20240619,171900,107842564,1470,1470,1470,1470,0
20240619,171800,107842564,1470,1470,1470,1470,0
20240619,171700,107842564,1470,1470,1470,1470,0
20240619,171600,107842564,1470,1470,1470,1470,0
20240619,171500,107842564,1470,1470,1470,1470,0
20240619,171400,107842564,1470,1470,1470,1470,0
20240619,171300,107842564,1470,1470,1470,1470,0
20240619,171200,107842564,1470,1470,1470,1470,0
20240619,171100,107842564,1470,1470,1470,1470,0
20240619,171000,107842564,1470,1470,1470,1470,0
20240619,170900,107842564,1470,1470,1470,1470,0
20240619,170800,107842564,1470,1470,1470,1470,0
20240619,170700,107842564,1470,1470,1470,1470,0
20240619,170600,107842564,1470,1470,1470,1470,0
20240619,170500,107842564,1470,1470,1470,1470,0
20240619,170400,107842564,1470,1470,1470,1470,0
20240619,170300,107842564,1470,1470,1470,1470,0
20240619,170200,107842564,1470,1470,1470,1470,0
20240619,170100,107842564,1470,1470,1470,1470,0
20240619,170000,107842564,1470,1470,1470,1470,474
20240619,165900,107842564,1470,1470,1470,1470,0
20240619,165800,107842564,1470,1470,1470,1470,0
20240619,165700,107842564,1470,1470,1470,1470,0
20240619,165600,107842564,1470,1470,1470,1470,0
20240619,165500,107842564,1470,1470,1470,1470,0
20240619,165400,107842564,1470,1470,1470,1470,0
20240619,165300,107842564,1470,1470,1470,1470,0
20240619,165200,107842564,1470,1470,1470,1470,0
20240619,165100,107842564,1470,1470,1470,1470,0
20240619,165000,107842564,1470,1470,1470,1470,0
20240619,164900,107842564,1470,1470,1470,1470,0
20240619,164800,107842564,1470,1470,1470,1470,0
20240619,164700,107842564,1470,1470,1470,1470,0
20240619,164600,107842564,1470,1470,1470,1470,0
20240619,164500,107842564,1470,1470,1470,1470,0
20240619,164400,107842564,1470,1470,1470,1470,0
20240619,164300,107842564,1470,1470,1470,1470,0
20240619,164200,107842564,1470,1470,1470,1470,0
20240619,164100,107842564,1470,1470,1470,1470,0
20240619,164000,107842564,1470,1470,1470,1470,0
20240619,163900,107842564,1470,1470,1470,1470,0
20240619,163800,107842564,1470,1470,1470,1470,0
20240619,163700,107842564,1470,1470,1470,1470,0
20240619,163600,107842564,1470,1470,1470,1470,0
20240619,163500,107842564,1470,1470,1470,1470,0
20240619,163400,107842564,1470,1470,1470,1470,0
20240619,163300,107842564,1470,1470,1470,1470,0
20240619,163200,107842564,1470,1470,1470,1470,0
20240619,163100,107842564,1470,1470,1470,1470,0
20240619,163000,107842564,1470,1470,1470,1470,474
20240619,162900,107842564,1470,1470,1470,1470,0
20240619,162800,107842564,1470,1470,1470,1470,0
20240619,162700,107842564,1470,1470,1470,1470,0
20240619,162600,107842564,1470,1470,1470,1470,0
20240619,162500,107842564,1470,1470,1470,1470,0
20240619,162400,107842564,1470,1470,1470,1470,0
20240619,162300,107842564,1470,1470,1470,1470,0
20240619,162200,107842564,1470,1470,1470,1470,0
20240619,162100,107842564,1470,1470,1470,1470,0
20240619,162000,107842564,1470,1470,1470,1470,0
20240619,161900,107842564,1470,1470,1470,1470,0
20240619,161800,107842564,1470,1470,1470,1470,0
20240619,161700,107842564,1470,1470,1470,1470,0
20240619,161600,107842564,1470,1470,1470,1470,0
20240619,161500,107842564,1470,1470,1470,1470,0
20240619,161400,107842564,1470,1470,1470,1470,0
20240619,161300,107842564,1470,1470,1470,1470,0
20240619,161200,107842564,1470,1470,1470,1470,0
20240619,161100,107842564,1470,1470,1470,1470,0
20240619,161000,107842564,1470,1470,1470,1470,0
20240619,160900,107842564,1470,1470,1470,1470,0
20240619,160800,107842564,1470,1470,1470,1470,0
20240619,160700,107842564,1470,1470,1470,1470,0
20240619,160600,107842564,1470,1470,1470,1470,0
20240619,160500,107842564,1470,1470,1470,1470,0
20240619,160400,107842564,1470,1470,1470,1470,0
20240619,160300,107842564,1470,1470,1470,1470,0
20240619,160200,107842564,1470,1470,1470,1470,0
20240619,160100,107842564,1470,1470,1470,1470,0
20240619,160000,107842564,1470,1470,1470,1470,474
20240619,155900,107842564,1470,1470,1470,1470,0
20240619,155800,107842564,1470,1470,1470,1470,0
20240619,155700,107842564,1470,1470,1470,1470,0
20240619,155600,107842564,1470,1470,1470,1470,0
20240619,155500,107842564,1470,1470,1470,1470,0
20240619,155400,107842564,1470,1470,1470,1470,0
20240619,155300,107842564,1470,1470,1470,1470,0
20240619,155200,107842564,1470,1470,1470,1470,0
20240619,155100,107842564,1470,1470,1470,1470,0
20240619,155000,107842564,1470,1470,1470,1470,0
20240619,154900,107842564,1470,1470,1470,1470,0
20240619,154800,107842564,1470,1470,1470,1470,0
20240619,154700,107842564,1470,1470,1470,1470,0
20240619,154600,107842564,1470,1470,1470,1470,0
20240619,154500,107842564,1470,1470,1470,1470,0
20240619,154400,107842564,1470,1470,1470,1470,0
20240619,154300,107842564,1470,1470,1470,1470,0
20240619,154200,107842564,1470,1470,1470,1470,0
20240619,154100,107842564,1470,1470,1470,1470,0
20240619,154000,107842564,1470,1470,1470,1470,0
20240619,153900,107842564,1470,1470,1470,1470,0
20240619,153800,107842564,1470,1470,1470,1470,0
20240619,153700,107842564,1470,1470,1470,1470,0
20240619,153600,107842564,1470,1470,1470,1470,0
20240619,153500,107842564,1470,1470,1470,1470,0
20240619,153400,107842564,1470,1470,1470,1470,0
20240619,153300,107842564,1470,1470,1470,1470,0
20240619,153200,107842564,1470,1470,1470,1470,0
20240619,153100,107842564,1470,1470,1470,1470,0
20240619,153000,107842564,1470,1470,1470,1470,948
20240619,152900,107145784,1475,1475,1475,1475,0
20240619,152800,107145784,1475,1475,1475,1475,0
20240619,152700,107145784,1475,1475,1475,1475,0
20240619,152600,107145784,1475,1475,1475,1475,0
20240619,152500,107145784,1475,1475,1475,1475,0
20240619,152400,107145784,1475,1475,1475,1475,0
20240619,152300,107145784,1475,1475,1475,1475,0
20240619,152200,107145784,1475,1475,1475,1475,0
20240619,152100,107145784,1475,1475,1475,1475,0
20240619,152000,107145784,1475,1475,1475,1475,0
20240619,151900,107145784,1475,1469,1475,1468,141
20240619,151800,106938771,1475,1475,1475,1475,83
20240619,151700,106816346,1470,1470,1470,1470,2
20240619,151600,106813406,1470,1470,1470,1470,20
20240619,151500,106784006,1470,1470,1470,1470,164
20240619,151400,106542926,1470,1470,1470,1470,0
20240619,151300,106542926,1470,1470,1470,1470,157
20240619,151200,106312136,1470,1470,1470,1470,55
20240619,151100,106231286,1472,1472,1472,1471,1061
20240619,151000,104670453,1477,1477,1477,1477,0
20240619,150900,104670453,1477,1475,1477,1475,2
20240619,150800,104667501,1478,1478,1478,1478,0
20240619,150700,104667501,1478,1478,1478,1478,0
20240619,150600,104667501,1478,1478,1478,1478,1
20240619,150500,104666023,1471,1478,1478,1471,12
20240619,150400,104648357,1471,1471,1471,1471,0
20240619,150300,104648357,1471,1471,1471,1471,0
20240619,150200,104648357,1471,1471,1471,1471,0
20240619,150100,104648357,1471,1475,1475,1471,3500
20240619,150000,99497058,1478,1478,1478,1478,0
20240619,145900,99497058,1478,1478,1478,1478,0
20240619,145800,99497058,1478,1475,1478,1475,316
20240619,145700,99030049,1479,1477,1479,1477,150
20240619,145600,98808479,1477,1477,1477,1477,0
20240619,145500,98808479,1477,1477,1477,1477,0
20240619,145400,98808479,1477,1475,1477,1475,53
20240619,145300,98730297,1475,1474,1475,1474,50
20240619,145200,98656586,1472,1472,1472,1472,0
20240619,145100,98656586,1472,1472,1472,1472,0
20240619,145000,98656586,1472,1472,1472,1472,0
20240619,144900,98656586,1472,1472,1472,1472,0
20240619,144800,98656586,1472,1472,1472,1472,0
20240619,144700,98656586,1472,1472,1472,1472,0
20240619,144600,98656586,1472,1472,1472,1472,0
20240619,144500,98656586,1472,1472,1472,1472,0
20240619,144400,98656586,1472,1472,1472,1472,0
20240619,144300,98656586,1472,1472,1472,1472,0
20240619,144200,98656586,1472,1472,1472,1472,0
20240619,144100,98656586,1472,1472,1472,1472,0
20240619,144000,98656586,1472,1472,1472,1472,30
20240619,143900,98612426,1472,1472,1472,1472,0
20240619,143800,98612426,1472,1472,1472,1472,1
20240619,143700,98610954,1472,1472,1472,1472,0
20240619,143600,98610954,1472,1474,1474,1472,2
20240619,143500,98608008,1475,1475,1475,1475,0
20240619,143400,98608008,1475,1475,1475,1475,0
20240619,143300,98608008,1475,1475,1475,1475,0
20240619,143200,98608008,1475,1475,1475,1475,0
20240619,143100,98608008,1475,1475,1475,1475,0
20240619,143000,98608008,1475,1475,1475,1475,0
20240619,142900,98608008,1475,1475,1475,1475,0
20240619,142800,98608008,1475,1475,1475,1475,225
20240619,142700,98276133,1475,1475,1475,1475,0
20240619,142600,98276133,1475,1475,1475,1475,0
20240619,142500,98276133,1475,1475,1475,1475,0
20240619,142400,98276133,1475,1475,1475,1475,0
20240619,142300,98276133,1475,1475,1475,1475,0
20240619,142200,98276133,1475,1475,1475,1475,0
20240619,142100,98276133,1475,1475,1475,1475,0
20240619,142000,98276133,1475,1475,1475,1475,0
20240619,141900,98276133,1475,1475,1475,1475,0
20240619,141800,98276133,1475,1475,1475,1475,0
20240619,141700,98276133,1475,1475,1475,1475,0
20240619,141600,98276133,1475,1475,1475,1475,0
20240619,141500,98276133,1475,1475,1475,1475,0
20240619,141400,98276133,1475,1475,1475,1475,50
20240619,141300,98202383,1475,1475,1475,1475,34
20240619,141200,98152233,1475,1475,1475,1475,13
20240619,141100,98133058,1469,1469,1469,1469,0
20240619,141000,98133058,1469,1469,1469,1468,1755
20240619,140900,95554977,1469,1469,1469,1469,0
20240619,140800,95554977,1469,1475,1475,1469,43
20240619,140700,95491690,1469,1469,1469,1469,320
20240619,140600,95021610,1469,1469,1469,1469,1243
20240619,140500,93195643,1469,1474,1474,1469,662
20240619,140400,92221998,1475,1475,1475,1475,0
20240619,140300,92221998,1475,1475,1475,1475,30
20240619,140200,92177748,1470,1474,1474,1470,3123
20240619,140100,87584639,1475,1475,1475,1475,0
20240619,140000,87584639,1475,1475,1475,1475,0
20240619,135900,87584639,1475,1475,1475,1475,1005
20240619,135800,86102264,1475,1475,1475,1475,0
20240619,135700,86102264,1475,1475,1475,1475,10
20240619,135600,86087514,1476,1476,1476,1476,0
20240619,135500,86087514,1476,1476,1476,1476,1
20240619,135400,86086038,1477,1477,1477,1477,0
20240619,135300,86086038,1477,1477,1477,1477,0
20240619,135200,86086038,1477,1477,1477,1477,0
20240619,135100,86086038,1477,1477,1477,1477,303
20240619,135000,85638507,1477,1477,1477,1477,392
20240619,134900,85059523,1476,1476,1476,1476,100
20240619,134800,84911923,1477,1477,1477,1477,1100
20240619,134700,83287223,1478,1478,1478,1478,0
20240619,134600,83287223,1478,1478,1478,1478,100
20240619,134500,83139423,1479,1479,1479,1479,0
20240619,134400,83139423,1479,1479,1479,1479,200
20240619,134300,82843623,1480,1481,1481,1480,392
20240619,134200,82263303,1482,1482,1482,1482,0
20240619,134100,82263303,1482,1482,1482,1482,0
20240619,134000,82263303,1482,1482,1482,1482,336
20240619,133900,81765351,1488,1488,1488,1488,0
20240619,133800,81765351,1488,1488,1488,1488,0
20240619,133700,81765351,1488,1488,1488,1488,0
20240619,133600,81765351,1488,1488,1488,1488,0
20240619,133500,81765351,1488,1488,1488,1488,0
20240619,133400,81765351,1488,1488,1488,1488,0
20240619,133300,81765351,1488,1488,1488,1488,0
20240619,133200,81765351,1488,1488,1488,1488,0
20240619,133100,81765351,1488,1488,1488,1488,0
20240619,133000,81765351,1488,1488,1488,1488,1
20240619,132900,81763863,1482,1485,1485,1482,17305
20240619,132800,56096797,1489,1489,1489,1489,0
20240619,132700,56096797,1489,1486,1489,1485,1775
20240619,132600,53459164,1486,1486,1486,1486,38
20240619,132500,53402696,1486,1486,1486,1486,400
20240619,132400,52808296,1486,1486,1486,1486,0
20240619,132300,52808296,1486,1486,1486,1486,0
20240619,132200,52808296,1486,1486,1486,1486,0
20240619,132100,52808296,1486,1486,1486,1486,0
20240619,132000,52808296,1486,1486,1486,1486,0
20240619,131900,52808296,1486,1488,1488,1486,5873
20240619,131800,44075411,1488,1488,1488,1488,0
20240619,131700,44075411,1488,1488,1488,1488,0
20240619,131600,44075411,1488,1488,1488,1488,0
20240619,131500,44075411,1488,1488,1488,1488,70
20240619,131400,43971251,1488,1488,1488,1488,0
20240619,131300,43971251,1488,1488,1488,1488,15
20240619,131200,43948931,1490,1490,1490,1490,0
20240619,131100,43948931,1490,1490,1490,1490,0
20240619,131000,43948931,1490,1490,1490,1490,0
20240619,130900,43948931,1490,1490,1490,1490,1
20240619,130800,43947441,1490,1490,1490,1490,0
20240619,130700,43947441,1490,1490,1490,1490,0
20240619,130600,43947441,1490,1490,1490,1490,0
20240619,130500,43947441,1490,1489,1490,1489,6
20240619,130400,43938506,1490,1490,1490,1490,0
20240619,130300,43938506,1490,1490,1490,1490,0
20240619,130200,43938506,1490,1490,1490,1490,0
20240619,130100,43938506,1490,1488,1490,1488,501
20240619,130000,43193016,1488,1488,1488,1488,200
20240619,125900,42895416,1488,1488,1488,1488,0
20240619,125800,42895416,1488,1488,1488,1488,0
20240619,125700,42895416,1488,1488,1488,1488,0
20240619,125600,42895416,1488,1488,1488,1488,0
20240619,125500,42895416,1488,1488,1488,1488,525
20240619,125400,42114216,1488,1488,1488,1488,0
20240619,125300,42114216,1488,1488,1488,1488,5
20240619,125200,42106776,1488,1488,1488,1488,0
20240619,125100,42106776,1488,1488,1488,1488,0
20240619,125000,42106776,1488,1488,1488,1488,0
20240619,124900,42106776,1488,1488,1488,1488,101
20240619,124800,41956488,1487,1487,1487,1487,0
20240619,124700,41956488,1487,1487,1487,1487,0
20240619,124600,41956488,1487,1487,1487,1487,67
20240619,124500,41856859,1488,1488,1488,1488,0
20240619,124400,41856859,1488,1488,1488,1488,0
20240619,124300,41856859,1488,1487,1488,1487,667
20240619,124200,40864368,1487,1487,1487,1487,100
20240619,124100,40715668,1488,1488,1488,1488,0
20240619,124000,40715668,1488,1488,1488,1488,71
20240619,123900,40610020,1488,1488,1488,1488,0
20240619,123800,40610020,1488,1488,1488,1488,0
20240619,123700,40610020,1488,1488,1488,1488,23
20240619,123600,40575796,1487,1487,1487,1487,0
20240619,123500,40575796,1487,1487,1487,1487,0
20240619,123400,40575796,1487,1487,1487,1487,0
20240619,123300,40575796,1487,1487,1487,1487,0
20240619,123200,40575796,1487,1487,1487,1487,0
20240619,123100,40575796,1487,1487,1487,1487,0
20240619,123000,40575796,1487,1487,1487,1487,278
20240619,122900,40162410,1489,1489,1489,1489,0
20240619,122800,40162410,1489,1489,1489,1489,0
20240619,122700,40162410,1489,1489,1489,1489,4
20240619,122600,40156454,1489,1489,1489,1489,0
20240619,122500,40156454,1489,1489,1489,1489,3
20240619,122400,40151987,1490,1490,1490,1490,0
20240619,122300,40151987,1490,1490,1490,1490,0
20240619,122200,40151987,1490,1490,1490,1490,0
20240619,122100,40151987,1490,1490,1490,1490,0
20240619,122000,40151987,1490,1490,1490,1490,300
20240619,121900,39704987,1490,1490,1490,1490,0
20240619,121800,39704987,1490,1490,1490,1490,0
20240619,121700,39704987,1490,1490,1490,1490,0
20240619,121600,39704987,1490,1490,1490,1490,0
20240619,121500,39704987,1490,1490,1490,1490,0
20240619,121400,39704987,1490,1490,1490,1490,0
20240619,121300,39704987,1490,1490,1490,1490,0
20240619,121200,39704987,1490,1490,1490,1490,0
20240619,121100,39704987,1490,1490,1490,1490,0
20240619,121000,39704987,1490,1490,1490,1490,0
20240619,120900,39704987,1490,1490,1490,1490,172
20240619,120800,39448707,1490,1490,1490,1490,0
20240619,120700,39448707,1490,1490,1490,1490,0
20240619,120600,39448707,1490,1490,1490,1490,0
20240619,120500,39448707,1490,1490,1490,1490,0
20240619,120400,39448707,1490,1490,1490,1490,0
20240619,120300,39448707,1490,1488,1490,1488,172
20240619,120200,39192569,1487,1487,1487,1487,0
20240619,120100,39192569,1487,1488,1488,1487,267
20240619,120000,38795530,1490,1490,1490,1490,0
20240619,115900,38795530,1490,1490,1490,1490,0
20240619,115800,38795530,1490,1490,1490,1490,0
20240619,115700,38795530,1490,1490,1490,1490,0
20240619,115600,38795530,1490,1490,1490,1490,0
20240619,115500,38795530,1490,1490,1490,1490,0
20240619,115400,38795530,1490,1490,1490,1490,0
20240619,115300,38795530,1490,1490,1490,1490,0
20240619,115200,38795530,1490,1490,1490,1490,0
20240619,115100,38795530,1490,1490,1490,1490,0
20240619,115000,38795530,1490,1490,1490,1490,0
20240619,114900,38795530,1490,1490,1490,1490,0
20240619,114800,38795530,1490,1490,1490,1490,0
20240619,114700,38795530,1490,1490,1490,1490,5000
20240619,114600,31345530,1487,1487,1487,1487,0
20240619,114500,31345530,1487,1487,1487,1487,0
20240619,114400,31345530,1487,1487,1487,1487,0
20240619,114300,31345530,1487,1487,1487,1487,200
20240619,114200,31048130,1487,1487,1487,1487,0
20240619,114100,31048130,1487,1487,1487,1487,0
20240619,114000,31048130,1487,1488,1488,1487,430
20240619,113900,30408490,1489,1489,1489,1489,0
20240619,113800,30408490,1489,1489,1489,1489,0
20240619,113700,30408490,1489,1489,1489,1489,0
20240619,113600,30408490,1489,1489,1489,1489,50
20240619,113500,30334040,1490,1490,1490,1490,0
20240619,113400,30334040,1490,1490,1490,1490,100
20240619,113300,30185040,1489,1489,1489,1489,0
20240619,113200,30185040,1489,1489,1489,1489,176
20240619,113100,29922976,1490,1490,1490,1490,1
20240619,113000,29921486,1490,1490,1490,1490,0
20240619,112900,29921486,1490,1490,1490,1490,227
20240619,112800,29583256,1490,1490,1490,1490,0
20240619,112700,29583256,1490,1490,1490,1490,0
20240619,112600,29583256,1490,1490,1490,1490,0
20240619,112500,29583256,1490,1490,1490,1490,0
20240619,112400,29583256,1490,1490,1490,1490,0
20240619,112300,29583256,1490,1490,1490,1490,0
20240619,112200,29583256,1490,1490,1490,1490,41
20240619,112100,29522166,1494,1494,1494,1494,0
20240619,112000,29522166,1494,1494,1494,1494,0
20240619,111900,29522166,1494,1494,1494,1494,0
20240619,111800,29522166,1494,1494,1494,1494,0
20240619,111700,29522166,1494,1494,1494,1494,0
20240619,111600,29522166,1494,1494,1494,1494,1
20240619,111500,29520672,1494,1494,1494,1494,0
20240619,111400,29520672,1494,1494,1494,1494,0
20240619,111300,29520672,1494,1494,1494,1494,0
20240619,111200,29520672,1494,1494,1494,1494,22
20240619,111100,29487804,1494,1494,1494,1494,1
20240619,111000,29486310,1494,1494,1494,1494,0
20240619,110900,29486310,1494,1494,1494,1494,0
20240619,110800,29486310,1494,1494,1494,1494,0
20240619,110700,29486310,1494,1494,1494,1494,0
20240619,110600,29486310,1494,1493,1494,1493,130
20240619,110500,29292182,1493,1493,1493,1493,0
20240619,110400,29292182,1493,1493,1493,1493,0
20240619,110300,29292182,1493,1493,1493,1493,1
20240619,110200,29290689,1493,1493,1493,1493,1
20240619,110100,29289196,1489,1489,1489,1489,0
20240619,110000,29289196,1489,1489,1489,1489,30
20240619,105900,29244526,1489,1489,1489,1489,0
20240619,105800,29244526,1489,1489,1489,1489,0
20240619,105700,29244526,1489,1489,1489,1489,0
20240619,105600,29244526,1489,1490,1490,1489,334
20240619,105500,28747199,1491,1491,1491,1491,0
20240619,105400,28747199,1491,1491,1491,1491,5
20240619,105300,28739744,1491,1491,1491,1491,5
20240619,105200,28732289,1492,1492,1492,1492,587
20240619,105100,27856485,1492,1492,1492,1492,0
20240619,105000,27856485,1492,1492,1492,1492,5
20240619,104900,27849025,1495,1495,1495,1495,0
20240619,104800,27849025,1495,1495,1495,1495,0
20240619,104700,27849025,1495,1495,1495,1495,0
20240619,104600,27849025,1495,1495,1495,1495,0
20240619,104500,27849025,1495,1495,1495,1495,0
20240619,104400,27849025,1495,1495,1495,1495,0
20240619,104300,27849025,1495,1495,1495,1495,0
20240619,104200,27849025,1495,1495,1495,1495,0
20240619,104100,27849025,1495,1495,1495,1495,1
20240619,104000,27847530,1496,1496,1496,1496,0
20240619,103900,27847530,1496,1496,1496,1496,0
20240619,103800,27847530,1496,1496,1496,1496,0
20240619,103700,27847530,1496,1496,1496,1496,0
20240619,103600,27847530,1496,1496,1496,1496,0
20240619,103500,27847530,1496,1496,1496,1496,0
20240619,103400,27847530,1496,1496,1496,1496,0
20240619,103300,27847530,1496,1496,1496,1496,23
20240619,103200,27813122,1496,1496,1496,1496,0
20240619,103100,27813122,1496,1496,1496,1496,1
20240619,103000,27811626,1487,1487,1487,1487,0
20240619,102900,27811626,1487,1487,1487,1487,0
20240619,102800,27811626,1487,1487,1487,1487,3478
20240619,102700,22639840,1487,1494,1494,1487,3150
20240619,102600,17952634,1497,1497,1497,1497,0
20240619,102500,17952634,1497,1495,1497,1495,48
20240619,102400,17880872,1496,1496,1496,1496,0
20240619,102300,17880872,1496,1496,1496,1496,2
20240619,102200,17877880,1496,1496,1496,1496,2
20240619,102100,17874888,1496,1496,1496,1496,2
20240619,102000,17871896,1496,1497,1497,1496,396
20240619,101900,17279475,1498,1499,1499,1498,110
20240619,101800,17114595,1499,1500,1500,1499,10
20240619,101700,17099600,1499,1499,1499,1499,5
20240619,101600,17092105,1497,1497,1497,1497,0
20240619,101500,17092105,1497,1497,1497,1497,5
20240619,101400,17084620,1498,1505,1505,1498,210
20240619,101300,16768635,1505,1504,1505,1504,300
20240619,101200,16317169,1504,1496,1504,1496,68
20240619,101100,16215352,1496,1496,1496,1496,0
20240619,101000,16215352,1496,1496,1496,1496,0
20240619,100900,16215352,1496,1496,1496,1496,0
20240619,100800,16215352,1496,1496,1496,1496,0
20240619,100700,16215352,1496,1496,1496,1496,0
20240619,100600,16215352,1496,1496,1496,1496,0
20240619,100500,16215352,1496,1496,1496,1496,0
20240619,100400,16215352,1496,1496,1496,1496,1
20240619,100300,16213856,1488,1488,1488,1488,0
20240619,100200,16213856,1488,1488,1488,1488,0
20240619,100100,16213856,1488,1488,1488,1488,0
20240619,100000,16213856,1488,1488,1488,1488,0
20240619,095900,16213856,1488,1488,1488,1488,0
20240619,095800,16213856,1488,1488,1488,1488,0
20240619,095700,16213856,1488,1494,1494,1488,1276
20240619,095600,14313512,1496,1496,1496,1496,10
20240619,095500,14298552,1494,1494,1494,1494,0
20240619,095400,14298552,1494,1494,1494,1494,0
20240619,095300,14298552,1494,1494,1494,1494,0
20240619,095200,14298552,1494,1494,1494,1494,0
20240619,095100,14298552,1494,1494,1494,1494,335
20240619,095000,13798062,1494,1494,1494,1494,0
20240619,094900,13798062,1494,1494,1494,1494,0
20240619,094800,13798062,1494,1494,1494,1494,0
20240619,094700,13798062,1494,1494,1494,1494,0
20240619,094600,13798062,1494,1494,1494,1494,20
20240619,094500,13768182,1494,1494,1494,1494,100
20240619,094400,13618782,1494,1494,1494,1494,0
20240619,094300,13618782,1494,1494,1494,1494,0
20240619,094200,13618782,1494,1494,1494,1494,0
20240619,094100,13618782,1494,1494,1494,1494,0
20240619,094000,13618782,1494,1494,1494,1494,0
20240619,093900,13618782,1494,1494,1494,1494,33
20240619,093800,13569480,1494,1494,1494,1494,1
20240619,093700,13567986,1494,1494,1494,1494,2
20240619,093600,13564998,1494,1494,1494,1494,1
20240619,093500,13563504,1487,1487,1487,1487,0
20240619,093400,13563504,1487,1487,1487,1487,0
20240619,093300,13563504,1487,1487,1487,1487,0
20240619,093200,13563504,1487,1487,1487,1487,0
20240619,093100,13563504,1487,1487,1487,1487,191
20240619,093000,13279487,1487,1489,1489,1487,5000
20240619,092900,5839421,1494,1494,1494,1494,0
20240619,092800,5839421,1494,1494,1494,1494,34
20240619,092700,5788625,1487,1487,1487,1487,0
20240619,092600,5788625,1487,1487,1487,1487,1288
20240619,092500,3873369,1487,1487,1487,1487,0
20240619,092400,3873369,1487,1487,1487,1487,700
20240619,092300,2832469,1487,1487,1487,1487,0
20240619,092200,2832469,1487,1487,1487,1487,0
20240619,092100,2832469,1487,1487,1487,1487,0
20240619,092000,2832469,1487,1487,1487,1487,0
20240619,091900,2832469,1487,1487,1487,1487,13
20240619,091800,2813138,1494,1494,1494,1494,0
20240619,091700,2813138,1494,1494,1494,1494,0
20240619,091600,2813138,1494,1494,1494,1494,0
20240619,091500,2813138,1494,1494,1494,1494,0
20240619,091400,2813138,1494,1494,1494,1494,0
20240619,091300,2813138,1494,1494,1494,1494,0
20240619,091200,2813138,1494,1490,1494,1490,217
20240619,091100,2489540,1490,1490,1490,1490,0
20240619,091000,2489540,1490,1490,1490,1490,0
20240619,090900,2489540,1490,1490,1490,1490,200
20240619,090800,2191540,1490,1490,1490,1490,0
20240619,090700,2191540,1490,1490,1490,1490,0
20240619,090600,2191540,1490,1490,1490,1490,0
20240619,090500,2191540,1490,1490,1490,1490,438
20240619,090400,1538920,1490,1490,1490,1490,0
20240619,090300,1538920,1490,1490,1490,1490,0
20240619,090200,1538920,1490,1490,1490,1490,0
20240619,090100,1538920,1490,1485,1490,1485,738
20240619,090000,442530,1485,1485,1485,1485,298