KissMeData/276730/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,201300,24710016938,1469,1469,1469,1469,212793
20240614,201200,24710016938,1469,1469,1469,1469,0
20240614,201100,24710016938,1469,1469,1469,1469,0
20240614,201000,24710016938,1469,1469,1469,1469,0
20240614,200900,24710016938,1469,1469,1469,1469,0
20240614,200800,24710016938,1469,1469,1469,1469,0
20240614,200700,24710016938,1469,1469,1469,1469,0
20240614,200600,24710016938,1469,1469,1469,1469,0
20240614,200500,24710016938,1469,1469,1469,1469,0
20240614,200400,24710016938,1469,1469,1469,1469,0
20240614,200300,24710016938,1469,1469,1469,1469,0
20240614,200200,24710016938,1469,1469,1469,1469,0
20240614,200100,24710016938,1469,1469,1469,1469,0
20240614,200000,24710016938,1469,1469,1469,1469,0
20240614,195900,24710016938,1469,1469,1469,1469,0
20240614,195800,24710016938,1469,1469,1469,1469,0
20240614,195700,24710016938,1469,1469,1469,1469,0
20240614,195600,24710016938,1469,1469,1469,1469,0
20240614,195500,24710016938,1469,1469,1469,1469,0
20240614,195400,24710016938,1469,1469,1469,1469,0
20240614,195300,24710016938,1469,1469,1469,1469,0
20240614,195200,24710016938,1469,1469,1469,1469,0
20240614,195100,24710016938,1469,1469,1469,1469,0
20240614,195000,24710016938,1469,1469,1469,1469,0
20240614,194900,24710016938,1469,1469,1469,1469,0
20240614,194800,24710016938,1469,1469,1469,1469,0
20240614,194700,24710016938,1469,1469,1469,1469,0
20240614,194600,24710016938,1469,1469,1469,1469,0
20240614,194500,24710016938,1469,1469,1469,1469,0
20240614,194400,24710016938,1469,1469,1469,1469,0
20240614,194300,24710016938,1469,1469,1469,1469,212793
20240614,194200,24710016938,1469,1469,1469,1469,0
20240614,194100,24710016938,1469,1469,1469,1469,0
20240614,194000,24710016938,1469,1469,1469,1469,0
20240614,193900,24710016938,1469,1469,1469,1469,0
20240614,193800,24710016938,1469,1469,1469,1469,0
20240614,193700,24710016938,1469,1469,1469,1469,0
20240614,193600,24710016938,1469,1469,1469,1469,0
20240614,193500,24710016938,1469,1469,1469,1469,0
20240614,193400,24710016938,1469,1469,1469,1469,0
20240614,193300,24710016938,1469,1469,1469,1469,0
20240614,193200,24710016938,1469,1469,1469,1469,0
20240614,193100,24710016938,1469,1469,1469,1469,0
20240614,193000,24710016938,1469,1469,1469,1469,0
20240614,192900,24710016938,1469,1469,1469,1469,0
20240614,192800,24710016938,1469,1469,1469,1469,0
20240614,192700,24710016938,1469,1469,1469,1469,0
20240614,192600,24710016938,1469,1469,1469,1469,0
20240614,192500,24710016938,1469,1469,1469,1469,0
20240614,192400,24710016938,1469,1469,1469,1469,0
20240614,192300,24710016938,1469,1469,1469,1469,0
20240614,192200,24710016938,1469,1469,1469,1469,0
20240614,192100,24710016938,1469,1469,1469,1469,0
20240614,192000,24710016938,1469,1469,1469,1469,0
20240614,191900,24710016938,1469,1469,1469,1469,0
20240614,191800,24710016938,1469,1469,1469,1469,0
20240614,191700,24710016938,1469,1469,1469,1469,0
20240614,191600,24710016938,1469,1469,1469,1469,0
20240614,191500,24710016938,1469,1469,1469,1469,0
20240614,191400,24710016938,1469,1469,1469,1469,0
20240614,191300,24710016938,1469,1469,1469,1469,212793
20240614,191200,24710016938,1469,1469,1469,1469,0
20240614,191100,24710016938,1469,1469,1469,1469,0
20240614,191000,24710016938,1469,1469,1469,1469,0
20240614,190900,24710016938,1469,1469,1469,1469,0
20240614,190800,24710016938,1469,1469,1469,1469,0
20240614,190700,24710016938,1469,1469,1469,1469,0
20240614,190600,24710016938,1469,1469,1469,1469,0
20240614,190500,24710016938,1469,1469,1469,1469,0
20240614,190400,24710016938,1469,1469,1469,1469,0
20240614,190300,24710016938,1469,1469,1469,1469,0
20240614,190200,24710016938,1469,1469,1469,1469,0
20240614,190100,24710016938,1469,1469,1469,1469,0
20240614,190000,24710016938,1469,1469,1469,1469,0
20240614,185900,24710016938,1469,1469,1469,1469,0
20240614,185800,24710016938,1469,1469,1469,1469,0
20240614,185700,24710016938,1469,1469,1469,1469,0
20240614,185600,24710016938,1469,1469,1469,1469,0
20240614,185500,24710016938,1469,1469,1469,1469,0
20240614,185400,24710016938,1469,1469,1469,1469,0
20240614,185300,24710016938,1469,1469,1469,1469,0
20240614,185200,24710016938,1469,1469,1469,1469,0
20240614,185100,24710016938,1469,1469,1469,1469,0
20240614,185000,24710016938,1469,1469,1469,1469,0
20240614,184900,24710016938,1469,1469,1469,1469,0
20240614,184800,24710016938,1469,1469,1469,1469,0
20240614,184700,24710016938,1469,1469,1469,1469,0
20240614,184600,24710016938,1469,1469,1469,1469,0
20240614,184500,24710016938,1469,1469,1469,1469,0
20240614,184400,24710016938,1469,1469,1469,1469,0
20240614,184300,24710016938,1469,1469,1469,1469,212793
20240614,184200,24710016938,1469,1469,1469,1469,0
20240614,184100,24710016938,1469,1469,1469,1469,0
20240614,184000,24710016938,1469,1469,1469,1469,0
20240614,183900,24710016938,1469,1469,1469,1469,0
20240614,183800,24710016938,1469,1469,1469,1469,0
20240614,183700,24710016938,1469,1469,1469,1469,0
20240614,183600,24710016938,1469,1469,1469,1469,0
20240614,183500,24710016938,1469,1469,1469,1469,0
20240614,183400,24710016938,1469,1469,1469,1469,0
20240614,183300,24710016938,1469,1469,1469,1469,0
20240614,183200,24710016938,1469,1469,1469,1469,0
20240614,183100,24710016938,1469,1469,1469,1469,0
20240614,183000,24710016938,1469,1469,1469,1469,0
20240614,182900,24710016938,1469,1469,1469,1469,0
20240614,182800,24710016938,1469,1469,1469,1469,0
20240614,182700,24710016938,1469,1469,1469,1469,0
20240614,182600,24710016938,1469,1469,1469,1469,0
20240614,182500,24710016938,1469,1469,1469,1469,0
20240614,182400,24710016938,1469,1469,1469,1469,0
20240614,182300,24710016938,1469,1469,1469,1469,0
20240614,182200,24710016938,1469,1469,1469,1469,0
20240614,182100,24710016938,1469,1469,1469,1469,0
20240614,182000,24710016938,1469,1469,1469,1469,0
20240614,181900,24710016938,1469,1469,1469,1469,0
20240614,181800,24710016938,1469,1469,1469,1469,0
20240614,181700,24710016938,1469,1469,1469,1469,0
20240614,181600,24710016938,1469,1469,1469,1469,0
20240614,181500,24710016938,1469,1469,1469,1469,0
20240614,181400,24710016938,1469,1469,1469,1469,0
20240614,181300,24710016938,1469,1469,1469,1469,212793
20240614,181200,24710016938,1469,1469,1469,1469,0
20240614,181100,24710016938,1469,1469,1469,1469,0
20240614,181000,24710016938,1469,1469,1469,1469,0
20240614,180900,24710016938,1469,1469,1469,1469,0
20240614,180800,24710016938,1469,1469,1469,1469,0
20240614,180700,24710016938,1469,1469,1469,1469,0
20240614,180600,24710016938,1469,1469,1469,1469,0
20240614,180500,24710016938,1469,1469,1469,1469,0
20240614,180400,24710016938,1469,1469,1469,1469,0
20240614,180300,24710016938,1469,1469,1469,1469,0
20240614,180200,24710016938,1469,1469,1469,1469,0
20240614,180100,24710016938,1469,1469,1469,1469,0
20240614,180000,24710016938,1469,1469,1469,1469,0
20240614,175900,24710016938,1469,1469,1469,1469,0
20240614,175800,24710016938,1469,1469,1469,1469,0
20240614,175700,24710016938,1469,1469,1469,1469,0
20240614,175600,24710016938,1469,1469,1469,1469,0
20240614,175500,24710016938,1469,1469,1469,1469,0
20240614,175400,24710016938,1469,1469,1469,1469,0
20240614,175300,24710016938,1469,1469,1469,1469,0
20240614,175200,24710016938,1469,1469,1469,1469,0
20240614,175100,24710016938,1469,1469,1469,1469,0
20240614,175000,24710016938,1469,1469,1469,1469,0
20240614,174900,24710016938,1469,1469,1469,1469,0
20240614,174800,24710016938,1469,1469,1469,1469,0
20240614,174700,24710016938,1469,1469,1469,1469,0
20240614,174600,24710016938,1469,1469,1469,1469,0
20240614,174500,24710016938,1469,1469,1469,1469,0
20240614,174400,24710016938,1469,1469,1469,1469,0
20240614,174300,24710016938,1469,1469,1469,1469,212793
20240614,174200,24710016938,1469,1469,1469,1469,0
20240614,174100,24710016938,1469,1469,1469,1469,0
20240614,174000,24710016938,1469,1469,1469,1469,0
20240614,173900,24710016938,1469,1469,1469,1469,0
20240614,173800,24710016938,1469,1469,1469,1469,0
20240614,173700,24710016938,1469,1469,1469,1469,0
20240614,173600,24710016938,1469,1469,1469,1469,0
20240614,173500,24710016938,1469,1469,1469,1469,0
20240614,173400,24710016938,1469,1469,1469,1469,0
20240614,173300,24710016938,1469,1469,1469,1469,0
20240614,173200,24710016938,1469,1469,1469,1469,0
20240614,173100,24710016938,1469,1469,1469,1469,0
20240614,173000,24710016938,1469,1469,1469,1469,0
20240614,172900,24710016938,1469,1469,1469,1469,0
20240614,172800,24710016938,1469,1469,1469,1469,0
20240614,172700,24710016938,1469,1469,1469,1469,0
20240614,172600,24710016938,1469,1469,1469,1469,0
20240614,172500,24710016938,1469,1469,1469,1469,0
20240614,172400,24710016938,1469,1469,1469,1469,0
20240614,172300,24710016938,1469,1469,1469,1469,0
20240614,172200,24710016938,1469,1469,1469,1469,0
20240614,172100,24710016938,1469,1469,1469,1469,0
20240614,172000,24710016938,1469,1469,1469,1469,0
20240614,171900,24710016938,1469,1469,1469,1469,0
20240614,171800,24710016938,1469,1469,1469,1469,0
20240614,171700,24710016938,1469,1469,1469,1469,0
20240614,171600,24710016938,1469,1469,1469,1469,0
20240614,171500,24710016938,1469,1469,1469,1469,0
20240614,171400,24710016938,1469,1469,1469,1469,0
20240614,171300,24710016938,1469,1469,1469,1469,212793
20240614,171200,24710016938,1469,1469,1469,1469,0
20240614,171100,24710016938,1469,1469,1469,1469,0
20240614,171000,24710016938,1469,1469,1469,1469,0
20240614,170900,24710016938,1469,1469,1469,1469,0
20240614,170800,24710016938,1469,1469,1469,1469,0
20240614,170700,24710016938,1469,1469,1469,1469,0
20240614,170600,24710016938,1469,1469,1469,1469,0
20240614,170500,24710016938,1469,1469,1469,1469,0
20240614,170400,24710016938,1469,1469,1469,1469,0
20240614,170300,24710016938,1469,1469,1469,1469,0
20240614,170200,24710016938,1469,1469,1469,1469,0
20240614,170100,24710016938,1469,1469,1469,1469,0
20240614,170000,24710016938,1469,1469,1469,1469,0
20240614,165900,24710016938,1469,1469,1469,1469,0
20240614,165800,24710016938,1469,1469,1469,1469,0
20240614,165700,24710016938,1469,1469,1469,1469,0
20240614,165600,24710016938,1469,1469,1469,1469,0
20240614,165500,24710016938,1469,1469,1469,1469,0
20240614,165400,24710016938,1469,1469,1469,1469,0
20240614,165300,24710016938,1469,1469,1469,1469,0
20240614,165200,24710016938,1469,1469,1469,1469,0
20240614,165100,24710016938,1469,1469,1469,1469,0
20240614,165000,24710016938,1469,1469,1469,1469,0
20240614,164900,24710016938,1469,1469,1469,1469,0
20240614,164800,24710016938,1469,1469,1469,1469,0
20240614,164700,24710016938,1469,1469,1469,1469,0
20240614,164600,24710016938,1469,1469,1469,1469,0
20240614,164500,24710016938,1469,1469,1469,1469,0
20240614,164400,24710016938,1469,1469,1469,1469,0
20240614,164300,24710016938,1469,1469,1469,1469,212793
20240614,164200,24710016938,1469,1469,1469,1469,0
20240614,164100,24710016938,1469,1469,1469,1469,0
20240614,164000,24710016938,1469,1469,1469,1469,0
20240614,163900,24710016938,1469,1469,1469,1469,0
20240614,163800,24710016938,1469,1469,1469,1469,0
20240614,163700,24710016938,1469,1469,1469,1469,0
20240614,163600,24710016938,1469,1469,1469,1469,0
20240614,163500,24710016938,1469,1469,1469,1469,0
20240614,163400,24710016938,1469,1469,1469,1469,0
20240614,163300,24710016938,1469,1469,1469,1469,0
20240614,163200,24710016938,1469,1469,1469,1469,0
20240614,163100,24710016938,1469,1469,1469,1469,0
20240614,163000,24710016938,1469,1469,1469,1469,0
20240614,162900,24710016938,1469,1469,1469,1469,0
20240614,162800,24710016938,1469,1469,1469,1469,0
20240614,162700,24710016938,1469,1469,1469,1469,0
20240614,162600,24710016938,1469,1469,1469,1469,0
20240614,162500,24710016938,1469,1469,1469,1469,0
20240614,162400,24710016938,1469,1469,1469,1469,0
20240614,162300,24710016938,1469,1469,1469,1469,0
20240614,162200,24710016938,1469,1469,1469,1469,0
20240614,162100,24710016938,1469,1469,1469,1469,0
20240614,162000,24710016938,1469,1469,1469,1469,0
20240614,161900,24710016938,1469,1469,1469,1469,0
20240614,161800,24710016938,1469,1469,1469,1469,0
20240614,161700,24710016938,1469,1469,1469,1469,0
20240614,161600,24710016938,1469,1469,1469,1469,0
20240614,161500,24710016938,1469,1469,1469,1469,0
20240614,161400,24710016938,1469,1469,1469,1469,0
20240614,161300,24710016938,1469,1469,1469,1469,212793
20240614,161200,24710016938,1469,1469,1469,1469,0
20240614,161100,24710016938,1469,1469,1469,1469,0
20240614,161000,24710016938,1469,1469,1469,1469,0
20240614,160900,24710016938,1469,1469,1469,1469,0
20240614,160800,24710016938,1469,1469,1469,1469,0
20240614,160700,24710016938,1469,1469,1469,1469,0
20240614,160600,24710016938,1469,1469,1469,1469,0
20240614,160500,24710016938,1469,1469,1469,1469,0
20240614,160400,24710016938,1469,1469,1469,1469,0
20240614,160300,24710016938,1469,1469,1469,1469,0
20240614,160200,24710016938,1469,1469,1469,1469,0
20240614,160100,24710016938,1469,1469,1469,1469,0
20240614,160000,24710016938,1469,1469,1469,1469,0
20240614,155900,24710016938,1469,1469,1469,1469,0
20240614,155800,24710016938,1469,1469,1469,1469,0
20240614,155700,24710016938,1469,1469,1469,1469,0
20240614,155600,24710016938,1469,1469,1469,1469,0
20240614,155500,24710016938,1469,1469,1469,1469,0
20240614,155400,24710016938,1469,1469,1469,1469,0
20240614,155300,24710016938,1469,1469,1469,1469,0
20240614,155200,24710016938,1469,1469,1469,1469,0
20240614,155100,24710016938,1469,1469,1469,1469,0
20240614,155000,24710016938,1469,1469,1469,1469,0
20240614,154900,24710016938,1469,1469,1469,1469,0
20240614,154800,24710016938,1469,1469,1469,1469,0
20240614,154700,24710016938,1469,1469,1469,1469,0
20240614,154600,24710016938,1469,1469,1469,1469,0
20240614,154500,24710016938,1469,1469,1469,1469,0
20240614,154400,24710016938,1469,1469,1469,1469,0
20240614,154300,24710016938,1469,1469,1469,1469,212793
20240614,154200,24710016938,1469,1469,1469,1469,0
20240614,154100,24710016938,1469,1469,1469,1469,0
20240614,154000,24710016938,1469,1469,1469,1469,0
20240614,153900,24710016938,1469,1469,1469,1469,0
20240614,153800,24710016938,1469,1469,1469,1469,0
20240614,153700,24710016938,1469,1469,1469,1469,0
20240614,153600,24710016938,1469,1469,1469,1469,0
20240614,153500,24710016938,1469,1469,1469,1469,0
20240614,153400,24710016938,1469,1469,1469,1469,0
20240614,153300,24710016938,1469,1469,1469,1469,0
20240614,153200,24710016938,1469,1469,1469,1469,0
20240614,153100,24710016938,1469,1469,1469,1469,0
20240614,153000,24710016938,1469,1469,1469,1469,212793
20240614,152900,24397424021,1457,1457,1457,1457,0
20240614,152800,24397424021,1457,1457,1457,1457,0
20240614,152700,24397424021,1457,1457,1457,1457,0
20240614,152600,24397424021,1457,1457,1457,1457,0
20240614,152500,24397424021,1457,1457,1457,1457,0
20240614,152400,24397424021,1457,1457,1457,1457,0
20240614,152300,24397424021,1457,1457,1457,1457,0
20240614,152200,24397424021,1457,1457,1457,1457,0
20240614,152100,24397424021,1457,1457,1457,1457,0
20240614,152000,24397424021,1457,1457,1457,1457,0
20240614,151900,24397424021,1457,1452,1457,1451,49119
20240614,151800,24326046783,1453,1443,1453,1437,74649
20240614,151700,24218154815,1443,1433,1446,1432,27944
20240614,151600,24177946556,1433,1437,1442,1430,42019
20240614,151500,24117721859,1437,1435,1450,1429,39605
20240614,151400,24060720558,1435,1434,1435,1428,52971
20240614,151300,23984906491,1433,1439,1440,1430,35099
20240614,151200,23934560581,1432,1467,1467,1427,138043
20240614,151100,23735729575,1464,1463,1470,1462,45135
20240614,151000,23669507428,1464,1460,1464,1458,20690
20240614,150900,23639247648,1458,1460,1465,1458,48020
20240614,150800,23569070708,1462,1463,1464,1460,37702
20240614,150700,23513980966,1460,1454,1464,1454,44030
20240614,150600,23449694266,1458,1449,1458,1445,51334
20240614,150500,23375170362,1449,1452,1459,1445,73257
20240614,150400,23269013377,1451,1448,1462,1447,31089
20240614,150300,23223887181,1448,1463,1464,1448,112083
20240614,150200,23060757801,1458,1456,1464,1455,46751
20240614,150100,22992529870,1455,1454,1470,1452,64970
20240614,150000,22897653314,1464,1494,1497,1450,331880
20240614,145900,22406505732,1494,1483,1494,1477,138575
20240614,145800,22200544487,1484,1479,1485,1473,74568
20240614,145700,22090167188,1473,1469,1480,1469,60501
20240614,145600,22000985584,1470,1469,1475,1469,32226
20240614,145500,21953545789,1469,1465,1475,1461,33446
20240614,145400,21904530722,1468,1470,1478,1455,75900
20240614,145300,21793409401,1472,1479,1485,1470,177668
20240614,145200,21530102608,1479,1467,1480,1467,124273
20240614,145100,21346706004,1467,1467,1471,1462,59829
20240614,145000,21258886341,1468,1458,1469,1452,33330
20240614,144900,21210167308,1458,1455,1458,1448,18710
20240614,144800,21182973952,1456,1458,1458,1444,18076
20240614,144700,21156766861,1457,1462,1463,1455,34210
20240614,144600,21106815090,1462,1456,1472,1453,100637
20240614,144500,20959218243,1463,1440,1463,1439,97326
20240614,144400,20818084841,1440,1445,1445,1439,5049
20240614,144300,20810797488,1445,1441,1445,1433,37329
20240614,144200,20756948665,1441,1429,1443,1429,47197
20240614,144100,20689168186,1427,1432,1437,1427,21023
20240614,144000,20659105033,1434,1441,1441,1434,28227
20240614,143900,20618589291,1441,1438,1444,1437,38737
20240614,143800,20562750063,1438,1441,1444,1436,25703
20240614,143700,20525777377,1441,1442,1448,1440,16963
20240614,143600,20501297855,1442,1431,1443,1431,33154
20240614,143500,20453582206,1431,1427,1435,1421,82805
20240614,143400,20335524731,1423,1434,1435,1421,133827
20240614,143300,20144436840,1434,1446,1446,1434,58497
20240614,143200,20060299905,1443,1448,1450,1443,34369
20240614,143100,20010539971,1447,1448,1451,1441,37939
20240614,143000,19955657337,1451,1441,1453,1439,34930
20240614,142900,19905162001,1440,1449,1452,1440,45979
20240614,142800,19838839236,1446,1464,1464,1446,34521
20240614,142700,19788657446,1464,1453,1465,1447,58882
20240614,142600,19703031918,1454,1454,1454,1449,28869
20240614,142500,19661127600,1454,1455,1457,1451,33804
20240614,142400,19611994569,1454,1465,1465,1443,90558
20240614,142300,19480440188,1466,1476,1480,1466,183488
20240614,142200,19210424192,1479,1470,1480,1467,152637
20240614,142100,18985130864,1467,1442,1480,1442,107798
20240614,142000,18827165945,1447,1455,1455,1436,90122
20240614,141900,18697238681,1454,1474,1474,1448,117505
20240614,141800,18525502639,1474,1468,1475,1454,165836
20240614,141700,18281951024,1470,1442,1470,1442,91778
20240614,141600,18148100235,1447,1449,1453,1436,71890
20240614,141500,18044259413,1447,1442,1451,1435,50387
20240614,141400,17971402674,1442,1435,1445,1433,30833
20240614,141300,17927080390,1433,1437,1449,1433,45259
20240614,141200,17861818264,1435,1429,1438,1425,59624
20240614,141100,17776425456,1426,1447,1448,1426,152207
20240614,141000,17557744316,1438,1477,1482,1438,321282
20240614,140900,17088330311,1478,1430,1478,1428,595120
20240614,140800,16223336302,1429,1426,1430,1426,21623
20240614,140700,16192435904,1429,1428,1430,1424,11634
20240614,140600,16175813932,1424,1421,1429,1420,7800
20240614,140500,16164710300,1420,1422,1422,1419,34226
20240614,140400,16116096600,1422,1430,1430,1422,7296
20240614,140300,16105674225,1429,1427,1430,1421,11593
20240614,140200,16089146847,1420,1431,1433,1419,31768
20240614,140100,16043804369,1432,1424,1434,1423,26510
20240614,140000,16005972209,1424,1420,1424,1416,22966
20240614,135900,15973310036,1416,1413,1420,1413,9277
20240614,135800,15960162447,1416,1411,1418,1409,23433
20240614,135700,15927056995,1412,1417,1417,1411,4289
20240614,135600,15920997100,1417,1415,1418,1412,22652
20240614,135500,15888933394,1416,1414,1418,1414,5833
20240614,135400,15880670811,1417,1422,1423,1414,16015
20240614,135300,15857942019,1418,1422,1422,1416,10652
20240614,135200,15842803996,1422,1412,1423,1412,38860
20240614,135100,15787782815,1412,1409,1413,1409,7054
20240614,135000,15777834050,1409,1414,1414,1407,17616
20240614,134900,15752996870,1415,1419,1419,1412,5000
20240614,134800,15745916479,1419,1412,1428,1412,5675
20240614,134700,15737866709,1430,1423,1430,1406,35430
20240614,134600,15687682202,1423,1431,1440,1421,21615
20240614,134500,15656782081,1433,1422,1433,1420,38591
20240614,134400,15601830624,1422,1433,1435,1421,28618
20240614,134300,15560976309,1435,1439,1440,1427,56515
20240614,134200,15479834087,1433,1433,1449,1431,96590
20240614,134100,15340639783,1433,1434,1442,1431,120737
20240614,134000,15167130445,1437,1413,1438,1412,77612
20240614,133900,15056359562,1412,1419,1422,1412,13366
20240614,133800,15037422131,1415,1410,1421,1407,71044
20240614,133700,14936839567,1410,1403,1412,1403,25982
20240614,133600,14900255250,1403,1397,1407,1397,8678
20240614,133500,14888098157,1397,1400,1404,1395,21034
20240614,133400,14858659637,1400,1400,1404,1400,6481
20240614,133300,14849578443,1400,1395,1406,1394,10796
20240614,133200,14834468278,1395,1396,1401,1394,31296
20240614,133100,14790809499,1395,1402,1404,1392,28801
20240614,133000,14750609458,1402,1407,1408,1400,16815
20240614,132900,14726996901,1405,1406,1409,1405,29821
20240614,132800,14685071188,1407,1407,1411,1405,18151
20240614,132700,14659495519,1409,1404,1412,1400,21808
20240614,132600,14628839972,1404,1401,1404,1391,31634
20240614,132500,14584647768,1400,1400,1407,1400,11317
20240614,132400,14568746215,1400,1398,1405,1390,28238
20240614,132300,14529360436,1398,1392,1406,1391,22588
20240614,132200,14497838323,1388,1415,1415,1384,94935
20240614,132100,14364654437,1414,1402,1415,1401,40358
20240614,132000,14307754138,1403,1408,1410,1400,33071
20240614,131900,14261290287,1409,1393,1409,1388,63409
20240614,131800,14172890696,1390,1410,1410,1384,131405
20240614,131700,13989933968,1410,1422,1423,1410,45374
20240614,131600,13925675400,1418,1420,1425,1417,52517
20240614,131500,13851061756,1424,1429,1434,1419,80660
20240614,131400,13736144888,1429,1434,1450,1424,94022
20240614,131300,13601058029,1426,1425,1434,1407,102504
20240614,131200,13455760222,1424,1447,1450,1417,155122
20240614,131100,13233438964,1450,1453,1456,1441,138770
20240614,131000,13032416077,1450,1414,1462,1412,304620
20240614,130900,12591487543,1412,1415,1434,1405,125189
20240614,130800,12413675034,1415,1416,1419,1414,48760
20240614,130700,12344552722,1415,1408,1420,1408,67790
20240614,130600,12248637765,1409,1407,1412,1407,31847
20240614,130500,12203727784,1408,1409,1412,1404,34067
20240614,130400,12155718219,1406,1393,1409,1393,90507
20240614,130300,12028623543,1393,1393,1399,1393,13389
20240614,130200,12009935285,1393,1388,1393,1385,13818
20240614,130100,11990747100,1388,1389,1391,1385,21220
20240614,130000,11961304501,1390,1397,1397,1390,18352
20240614,125900,11935720246,1396,1397,1400,1396,11602
20240614,125800,11919489409,1397,1398,1399,1395,16133
20240614,125700,11896955816,1398,1403,1406,1398,16381
20240614,125600,11874025740,1403,1406,1407,1401,22668
20240614,125500,11842235778,1407,1402,1409,1400,14819
20240614,125400,11821432033,1402,1406,1411,1401,17362
20240614,125300,11797023220,1406,1412,1413,1400,38238
20240614,125200,11743218895,1413,1405,1417,1393,66977
20240614,125100,11648786380,1406,1391,1409,1391,81543
20240614,125000,11534487421,1392,1399,1399,1391,32201
20240614,124900,11489572294,1399,1392,1400,1391,19926
20240614,124800,11461757328,1393,1385,1393,1384,6089
20240614,124700,11453305439,1385,1384,1387,1383,7305
20240614,124600,11443189715,1384,1383,1388,1381,42660
20240614,124500,11384151761,1382,1392,1393,1382,38788
20240614,124400,11330292772,1393,1392,1394,1391,6307
20240614,124300,11321509974,1393,1394,1394,1391,9742
20240614,124200,11307955098,1394,1390,1396,1390,7978
20240614,124100,11296843240,1390,1387,1390,1387,2439
20240614,124000,11293458624,1387,1387,1391,1387,4661
20240614,123900,11286992794,1387,1385,1396,1385,14195
20240614,123800,11267309496,1385,1396,1396,1384,41467
20240614,123700,11209800452,1397,1401,1401,1390,8281
20240614,123600,11198262198,1400,1391,1400,1388,28482
20240614,123500,11158530881,1391,1393,1393,1386,18917
20240614,123400,11132203349,1393,1403,1404,1390,27392
20240614,123300,11093884354,1403,1394,1404,1392,59988
20240614,123200,11009968075,1394,1384,1394,1384,41925
20240614,123100,10951804466,1384,1396,1397,1383,53375
20240614,123000,10877528846,1397,1400,1402,1393,51596
20240614,122900,10805372679,1401,1396,1406,1396,32245
20240614,122800,10760200929,1398,1396,1399,1395,26226
20240614,122700,10723598632,1396,1391,1398,1391,54001
20240614,122600,10648213983,1397,1383,1397,1381,52128
20240614,122500,10575721264,1382,1383,1387,1379,27738
20240614,122400,10537384490,1383,1387,1387,1379,20046
20240614,122300,10509735664,1388,1379,1392,1377,55835
20240614,122200,10432641893,1380,1395,1396,1375,99935
20240614,122100,10294222505,1396,1398,1398,1390,28760
20240614,122000,10254102096,1397,1396,1403,1394,41332
20240614,121900,10196244823,1401,1385,1403,1380,50063
20240614,121800,10126941841,1386,1400,1403,1381,80428
20240614,121700,10015217294,1405,1413,1423,1397,169280
20240614,121600,9776230355,1412,1395,1414,1392,88692
20240614,121500,9651702497,1394,1384,1395,1384,18649
20240614,121400,9625790784,1384,1380,1387,1380,25300
20240614,121300,9590768338,1380,1384,1385,1377,76391
20240614,121200,9485262637,1384,1392,1392,1383,11760
20240614,121100,9468952795,1392,1388,1395,1384,41548
20240614,121000,9411351142,1388,1395,1399,1387,50184
20240614,120900,9341436965,1395,1401,1401,1395,50781
20240614,120800,9270477667,1401,1395,1406,1394,36594
20240614,120700,9219249098,1398,1405,1406,1391,66330
20240614,120600,9126592377,1404,1414,1415,1402,68893
20240614,120500,9029529412,1414,1414,1420,1411,60033
20240614,120400,8944650287,1414,1418,1424,1410,111987
20240614,120300,8786044360,1420,1410,1425,1408,144260
20240614,120200,8581815318,1409,1391,1412,1389,112821
20240614,120100,8423789657,1391,1398,1402,1382,46671
20240614,120000,8358857342,1400,1385,1400,1380,81758
20240614,115900,8245677823,1383,1390,1393,1383,54340
20240614,115800,8170322581,1390,1401,1409,1388,92716
20240614,115700,8040960245,1409,1419,1450,1370,347449
20240614,115600,7553838195,1428,1394,1440,1378,311441
20240614,115500,7115999713,1394,1381,1400,1381,77754
20240614,115400,7007674865,1381,1390,1403,1378,190709
20240614,115300,6742780106,1391,1390,1440,1371,849080
20240614,115200,5553795533,1388,1388,1388,1388,0
20240614,115100,5553795533,1388,1388,1388,1388,0
20240614,115000,5553795533,1388,1372,1388,1370,119682
20240614,114900,5388628014,1371,1370,1374,1370,10617
20240614,114800,5374072708,1370,1370,1375,1370,27126
20240614,114700,5336853525,1370,1364,1373,1359,31166
20240614,114600,5294230583,1365,1358,1365,1358,16553
20240614,114500,5271708609,1358,1360,1360,1355,13505
20240614,114400,5253379927,1360,1367,1368,1357,33154
20240614,114300,5208231149,1368,1370,1371,1367,21990
20240614,114200,5178136826,1370,1364,1371,1361,51784
20240614,114100,5107426866,1364,1370,1376,1355,47925
20240614,114000,5041948680,1370,1362,1376,1356,87760
20240614,113900,4921825826,1364,1360,1365,1354,39454
20240614,113800,4868138613,1360,1360,1362,1353,34334
20240614,113700,4821538678,1358,1370,1379,1349,95185
20240614,113600,4691970001,1370,1342,1370,1341,102704
20240614,113500,4552397289,1343,1340,1347,1338,33601
20240614,113400,4507253941,1340,1340,1343,1335,11484
20240614,113300,4491862410,1340,1336,1343,1335,29897
20240614,113200,4451898815,1335,1335,1344,1335,19059
20240614,113100,4426416315,1335,1349,1349,1333,80642
20240614,113000,4318377332,1350,1348,1356,1346,118371
20240614,112900,4158495689,1346,1338,1350,1337,223423
20240614,112800,3858125147,1338,1338,1339,1334,27089
20240614,112700,3821896528,1338,1329,1339,1324,36494
20240614,112600,3773256405,1329,1321,1330,1321,16967
20240614,112500,3750796079,1325,1333,1333,1321,43005
20240614,112400,3693720213,1331,1320,1334,1320,52365
20240614,112300,3624107255,1320,1329,1329,1320,24893
20240614,112200,3591164971,1329,1318,1331,1318,17668
20240614,112100,3567717687,1317,1338,1340,1317,149459
20240614,112000,3368814098,1338,1313,1338,1313,155476
20240614,111900,3162454689,1313,1309,1316,1309,43448
20240614,111800,3105384042,1309,1305,1311,1302,31458
20240614,111700,3064212764,1306,1308,1308,1306,480
20240614,111600,3063585400,1308,1303,1308,1303,33010
20240614,111500,3020505457,1303,1300,1303,1300,1761
20240614,111400,3018213029,1298,1298,1298,1297,2676
20240614,111300,3014740817,1298,1299,1299,1298,6907
20240614,111200,3005770397,1300,1302,1302,1300,1245
20240614,111100,3004151028,1303,1302,1304,1300,3027
20240614,111000,3000208163,1303,1300,1303,1300,4332
20240614,110900,2994567985,1300,1300,1301,1299,1302
20240614,110800,2992875641,1300,1301,1301,1300,567
20240614,110700,2992138501,1301,1302,1303,1299,630
20240614,110600,2991319171,1303,1305,1305,1299,980
20240614,110500,2990044950,1301,1304,1307,1301,27330
20240614,110400,2954367623,1305,1306,1309,1303,7336
20240614,110300,2944776811,1305,1295,1305,1295,12842
20240614,110200,2928071475,1295,1295,1296,1295,4738
20240614,110100,2921934576,1295,1299,1299,1295,4272
20240614,110000,2916397037,1299,1301,1301,1298,2925
20240614,105900,2912596092,1302,1306,1307,1301,23498
20240614,105800,2881932279,1306,1302,1306,1302,14012
20240614,105700,2863650701,1302,1300,1303,1300,3134
20240614,105600,2859568582,1300,1300,1302,1300,4932
20240614,105500,2853155958,1300,1298,1300,1298,8469
20240614,105400,2842150671,1298,1294,1298,1294,10359
20240614,105300,2828732807,1294,1292,1296,1290,5970
20240614,105200,2821012923,1290,1296,1296,1290,12198
20240614,105100,2805244852,1297,1292,1297,1292,268
20240614,105000,2804898338,1292,1295,1295,1292,663
20240614,104900,2804040942,1299,1300,1300,1290,6838
20240614,104800,2795200308,1290,1300,1300,1290,5521
20240614,104700,2788077328,1297,1300,1300,1290,21356
20240614,104600,2760406091,1300,1299,1300,1298,15049
20240614,104500,2740844703,1296,1296,1299,1293,10987
20240614,104400,2726611289,1296,1301,1301,1296,15427
20240614,104300,2706608172,1302,1299,1302,1296,20677
20240614,104200,2679772994,1300,1303,1304,1297,28466
20240614,104100,2642776011,1303,1309,1310,1301,44227
20240614,104000,2585143166,1306,1310,1313,1302,50732
20240614,103900,2518773731,1310,1322,1323,1310,56301
20240614,103800,2444513333,1322,1323,1325,1318,52508
20240614,103700,2375079296,1323,1310,1325,1309,115246
20240614,103600,2223337691,1310,1310,1312,1298,67379
20240614,103500,2135191215,1312,1290,1315,1288,213266
20240614,103400,1857430525,1296,1283,1296,1283,37471
20240614,103300,1809056909,1283,1283,1283,1282,3934
20240614,103200,1804010740,1284,1283,1287,1282,5037
20240614,103100,1797549747,1287,1284,1287,1283,2189
20240614,103000,1794738672,1284,1288,1290,1284,11825
20240614,102900,1779515812,1288,1289,1290,1288,4051
20240614,102800,1774295478,1290,1289,1290,1289,27644
20240614,102700,1738638605,1290,1279,1290,1279,41941
20240614,102600,1684746173,1279,1283,1283,1279,5347
20240614,102500,1677893604,1284,1275,1284,1275,29369
20240614,102400,1640322496,1275,1273,1275,1273,3180
20240614,102300,1636269802,1273,1273,1273,1273,6145
20240614,102200,1628447217,1273,1269,1277,1269,25281
20240614,102100,1596239514,1269,1273,1273,1269,2565
20240614,102000,1592981673,1271,1271,1273,1269,8370
20240614,101900,1582350087,1271,1271,1271,1271,1493
20240614,101800,1580452484,1271,1273,1275,1271,4044
20240614,101700,1575305854,1273,1274,1274,1273,3784
20240614,101600,1570488620,1275,1275,1275,1275,25
20240614,101500,1570456745,1275,1275,1275,1275,67
20240614,101400,1570371320,1275,1270,1275,1270,8207
20240614,101300,1559929836,1270,1270,1270,1270,1544
20240614,101200,1557968956,1270,1270,1270,1270,96
20240614,101100,1557847036,1270,1269,1270,1269,2458
20240614,101000,1554727042,1270,1273,1273,1270,6074
20240614,100900,1547006990,1273,1270,1274,1270,7050
20240614,100800,1538045500,1270,1275,1275,1270,2008
20240614,100700,1535490715,1275,1277,1277,1275,669
20240614,100600,1534637708,1277,1270,1281,1270,1846
20240614,100500,1532275099,1281,1270,1282,1268,31119
20240614,100400,1492488530,1271,1268,1271,1268,15782
20240614,100300,1472453742,1264,1263,1269,1263,50
20240614,100200,1472390462,1264,1264,1264,1263,4254
20240614,100100,1467016658,1269,1263,1269,1263,2731
20240614,100000,1463567354,1263,1265,1266,1263,4648
20240614,095900,1457691646,1264,1260,1265,1260,251
20240614,095800,1457375151,1260,1265,1265,1260,23442
20240614,095700,1427821645,1264,1262,1265,1262,167
20240614,095600,1427610732,1265,1261,1265,1261,3047
20240614,095500,1423768457,1265,1260,1265,1260,102
20240614,095400,1423639927,1260,1264,1268,1260,11778
20240614,095300,1408789639,1264,1269,1269,1264,638
20240614,095200,1407981017,1270,1270,1270,1264,2556
20240614,095100,1404743538,1270,1270,1270,1269,1040
20240614,095000,1403423289,1270,1264,1270,1264,4207
20240614,094900,1398104930,1262,1261,1262,1261,3534
20240614,094800,1393646560,1262,1262,1262,1262,4
20240614,094700,1393641512,1262,1259,1262,1259,6972
20240614,094600,1384856496,1259,1260,1260,1259,71
20240614,094500,1384767087,1260,1257,1260,1257,3471
20240614,094400,1380400424,1257,1257,1260,1257,3633
20240614,094300,1375831388,1257,1265,1265,1257,31333
20240614,094200,1336371429,1265,1261,1265,1261,2499
20240614,094100,1333217431,1262,1265,1265,1262,5541
20240614,094000,1326222258,1265,1269,1269,1265,1820
20240614,093900,1323918758,1268,1266,1268,1263,25702
20240614,093800,1291404078,1266,1274,1274,1266,25973
20240614,093700,1258479220,1274,1280,1280,1274,26080
20240614,093600,1225180640,1280,1272,1300,1268,103420
20240614,093500,1092168756,1271,1270,1272,1270,7791
20240614,093400,1082267620,1270,1270,1272,1266,14226
20240614,093300,1064204004,1270,1276,1276,1270,22358
20240614,093200,1035757127,1276,1268,1278,1268,20878
20240614,093100,1009198047,1265,1265,1265,1265,808
20240614,093000,1008175927,1265,1270,1270,1265,3622
20240614,092900,1003593018,1271,1263,1271,1263,28370
20240614,092800,967587778,1263,1261,1267,1261,16400
20240614,092700,946866094,1261,1261,1267,1261,3242
20240614,092600,942774156,1261,1260,1267,1260,3960
20240614,092500,937782060,1260,1268,1268,1260,1437
20240614,092400,935964506,1268,1260,1269,1257,10802
20240614,092300,922331729,1260,1260,1260,1257,5320
20240614,092200,915632424,1260,1259,1260,1257,214
20240614,092100,915362866,1253,1253,1260,1253,21322
20240614,092000,888602465,1253,1259,1260,1253,5009
20240614,091900,882315126,1256,1252,1258,1251,14094
20240614,091800,864655074,1252,1253,1253,1251,19557
20240614,091700,840175925,1255,1261,1261,1252,27990
20240614,091600,805022469,1257,1258,1266,1256,10401
20240614,091500,791940190,1266,1267,1267,1258,43652
20240614,091400,736902464,1265,1269,1269,1265,38408
20240614,091300,688244615,1268,1266,1268,1266,7584
20240614,091200,678636444,1265,1261,1266,1260,5614
20240614,091100,671557020,1261,1269,1269,1260,20377
20240614,091000,645783726,1269,1283,1285,1269,61504
20240614,090900,567130353,1284,1291,1292,1282,35341
20240614,090800,521635706,1291,1289,1309,1289,59610
20240614,090700,444197103,1289,1294,1302,1284,122343
20240614,090600,285487388,1295,1275,1295,1270,72411
20240614,090500,192542238,1271,1277,1278,1265,14055
20240614,090400,174709216,1278,1265,1286,1265,34838
20240614,090300,130219649,1266,1262,1266,1262,24827
20240614,090200,98870081,1257,1248,1257,1248,2423
20240614,090100,95831754,1248,1248,1256,1246,22735
20240614,090000,67482492,1246,1262,1263,1246,53641