KissMeData/225190/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,204200,21144694,1776,1776,1776,1776,127
20240621,204100,21144694,1776,1776,1776,1776,0
20240621,204000,21144694,1776,1776,1776,1776,0
20240621,203900,21144694,1776,1776,1776,1776,0
20240621,203800,21144694,1776,1776,1776,1776,0
20240621,203700,21144694,1776,1776,1776,1776,0
20240621,203600,21144694,1776,1776,1776,1776,0
20240621,203500,21144694,1776,1776,1776,1776,0
20240621,203400,21144694,1776,1776,1776,1776,0
20240621,203300,21144694,1776,1776,1776,1776,0
20240621,203200,21144694,1776,1776,1776,1776,0
20240621,203100,21144694,1776,1776,1776,1776,0
20240621,203000,21144694,1776,1776,1776,1776,0
20240621,202900,21144694,1776,1776,1776,1776,0
20240621,202800,21144694,1776,1776,1776,1776,0
20240621,202700,21144694,1776,1776,1776,1776,0
20240621,202600,21144694,1776,1776,1776,1776,0
20240621,202500,21144694,1776,1776,1776,1776,0
20240621,202400,21144694,1776,1776,1776,1776,0
20240621,202300,21144694,1776,1776,1776,1776,0
20240621,202200,21144694,1776,1776,1776,1776,0
20240621,202100,21144694,1776,1776,1776,1776,0
20240621,202000,21144694,1776,1776,1776,1776,0
20240621,201900,21144694,1776,1776,1776,1776,0
20240621,201800,21144694,1776,1776,1776,1776,0
20240621,201700,21144694,1776,1776,1776,1776,0
20240621,201600,21144694,1776,1776,1776,1776,0
20240621,201500,21144694,1776,1776,1776,1776,0
20240621,201400,21144694,1776,1776,1776,1776,0
20240621,201300,21144694,1776,1776,1776,1776,0
20240621,201200,21144694,1776,1776,1776,1776,127
20240621,201100,21144694,1776,1776,1776,1776,0
20240621,201000,21144694,1776,1776,1776,1776,0
20240621,200900,21144694,1776,1776,1776,1776,0
20240621,200800,21144694,1776,1776,1776,1776,0
20240621,200700,21144694,1776,1776,1776,1776,0
20240621,200600,21144694,1776,1776,1776,1776,0
20240621,200500,21144694,1776,1776,1776,1776,0
20240621,200400,21144694,1776,1776,1776,1776,0
20240621,200300,21144694,1776,1776,1776,1776,0
20240621,200200,21144694,1776,1776,1776,1776,0
20240621,200100,21144694,1776,1776,1776,1776,0
20240621,200000,21144694,1776,1776,1776,1776,0
20240621,195900,21144694,1776,1776,1776,1776,0
20240621,195800,21144694,1776,1776,1776,1776,0
20240621,195700,21144694,1776,1776,1776,1776,0
20240621,195600,21144694,1776,1776,1776,1776,0
20240621,195500,21144694,1776,1776,1776,1776,0
20240621,195400,21144694,1776,1776,1776,1776,0
20240621,195300,21144694,1776,1776,1776,1776,0
20240621,195200,21144694,1776,1776,1776,1776,0
20240621,195100,21144694,1776,1776,1776,1776,0
20240621,195000,21144694,1776,1776,1776,1776,0
20240621,194900,21144694,1776,1776,1776,1776,0
20240621,194800,21144694,1776,1776,1776,1776,0
20240621,194700,21144694,1776,1776,1776,1776,0
20240621,194600,21144694,1776,1776,1776,1776,0
20240621,194500,21144694,1776,1776,1776,1776,0
20240621,194400,21144694,1776,1776,1776,1776,0
20240621,194300,21144694,1776,1776,1776,1776,0
20240621,194200,21144694,1776,1776,1776,1776,127
20240621,194100,21144694,1776,1776,1776,1776,0
20240621,194000,21144694,1776,1776,1776,1776,0
20240621,193900,21144694,1776,1776,1776,1776,0
20240621,193800,21144694,1776,1776,1776,1776,0
20240621,193700,21144694,1776,1776,1776,1776,0
20240621,193600,21144694,1776,1776,1776,1776,0
20240621,193500,21144694,1776,1776,1776,1776,0
20240621,193400,21144694,1776,1776,1776,1776,0
20240621,193300,21144694,1776,1776,1776,1776,0
20240621,193200,21144694,1776,1776,1776,1776,0
20240621,193100,21144694,1776,1776,1776,1776,0
20240621,193000,21144694,1776,1776,1776,1776,0
20240621,192900,21144694,1776,1776,1776,1776,0
20240621,192800,21144694,1776,1776,1776,1776,0
20240621,192700,21144694,1776,1776,1776,1776,0
20240621,192600,21144694,1776,1776,1776,1776,0
20240621,192500,21144694,1776,1776,1776,1776,0
20240621,192400,21144694,1776,1776,1776,1776,0
20240621,192300,21144694,1776,1776,1776,1776,0
20240621,192200,21144694,1776,1776,1776,1776,0
20240621,192100,21144694,1776,1776,1776,1776,0
20240621,192000,21144694,1776,1776,1776,1776,0
20240621,191900,21144694,1776,1776,1776,1776,0
20240621,191800,21144694,1776,1776,1776,1776,0
20240621,191700,21144694,1776,1776,1776,1776,0
20240621,191600,21144694,1776,1776,1776,1776,0
20240621,191500,21144694,1776,1776,1776,1776,0
20240621,191400,21144694,1776,1776,1776,1776,0
20240621,191300,21144694,1776,1776,1776,1776,0
20240621,191200,21144694,1776,1776,1776,1776,127
20240621,191100,21144694,1776,1776,1776,1776,0
20240621,191000,21144694,1776,1776,1776,1776,0
20240621,190900,21144694,1776,1776,1776,1776,0
20240621,190800,21144694,1776,1776,1776,1776,0
20240621,190700,21144694,1776,1776,1776,1776,0
20240621,190600,21144694,1776,1776,1776,1776,0
20240621,190500,21144694,1776,1776,1776,1776,0
20240621,190400,21144694,1776,1776,1776,1776,0
20240621,190300,21144694,1776,1776,1776,1776,0
20240621,190200,21144694,1776,1776,1776,1776,0
20240621,190100,21144694,1776,1776,1776,1776,0
20240621,190000,21144694,1776,1776,1776,1776,0
20240621,185900,21144694,1776,1776,1776,1776,0
20240621,185800,21144694,1776,1776,1776,1776,0
20240621,185700,21144694,1776,1776,1776,1776,0
20240621,185600,21144694,1776,1776,1776,1776,0
20240621,185500,21144694,1776,1776,1776,1776,0
20240621,185400,21144694,1776,1776,1776,1776,0
20240621,185300,21144694,1776,1776,1776,1776,0
20240621,185200,21144694,1776,1776,1776,1776,0
20240621,185100,21144694,1776,1776,1776,1776,0
20240621,185000,21144694,1776,1776,1776,1776,0
20240621,184900,21144694,1776,1776,1776,1776,0
20240621,184800,21144694,1776,1776,1776,1776,0
20240621,184700,21144694,1776,1776,1776,1776,0
20240621,184600,21144694,1776,1776,1776,1776,0
20240621,184500,21144694,1776,1776,1776,1776,0
20240621,184400,21144694,1776,1776,1776,1776,0
20240621,184300,21144694,1776,1776,1776,1776,0
20240621,184200,21144694,1776,1776,1776,1776,127
20240621,184100,21144694,1776,1776,1776,1776,0
20240621,184000,21144694,1776,1776,1776,1776,0
20240621,183900,21144694,1776,1776,1776,1776,0
20240621,183800,21144694,1776,1776,1776,1776,0
20240621,183700,21144694,1776,1776,1776,1776,0
20240621,183600,21144694,1776,1776,1776,1776,0
20240621,183500,21144694,1776,1776,1776,1776,0
20240621,183400,21144694,1776,1776,1776,1776,0
20240621,183300,21144694,1776,1776,1776,1776,0
20240621,183200,21144694,1776,1776,1776,1776,0
20240621,183100,21144694,1776,1776,1776,1776,0
20240621,183000,21144694,1776,1776,1776,1776,0
20240621,182900,21144694,1776,1776,1776,1776,0
20240621,182800,21144694,1776,1776,1776,1776,0
20240621,182700,21144694,1776,1776,1776,1776,0
20240621,182600,21144694,1776,1776,1776,1776,0
20240621,182500,21144694,1776,1776,1776,1776,0
20240621,182400,21144694,1776,1776,1776,1776,0
20240621,182300,21144694,1776,1776,1776,1776,0
20240621,182200,21144694,1776,1776,1776,1776,0
20240621,182100,21144694,1776,1776,1776,1776,0
20240621,182000,21144694,1776,1776,1776,1776,0
20240621,181900,21144694,1776,1776,1776,1776,0
20240621,181800,21144694,1776,1776,1776,1776,0
20240621,181700,21144694,1776,1776,1776,1776,0
20240621,181600,21144694,1776,1776,1776,1776,0
20240621,181500,21144694,1776,1776,1776,1776,0
20240621,181400,21144694,1776,1776,1776,1776,0
20240621,181300,21144694,1776,1776,1776,1776,0
20240621,181200,21144694,1776,1776,1776,1776,127
20240621,181100,21144694,1776,1776,1776,1776,0
20240621,181000,21144694,1776,1776,1776,1776,0
20240621,180900,21144694,1776,1776,1776,1776,0
20240621,180800,21144694,1776,1776,1776,1776,0
20240621,180700,21144694,1776,1776,1776,1776,0
20240621,180600,21144694,1776,1776,1776,1776,0
20240621,180500,21144694,1776,1776,1776,1776,0
20240621,180400,21144694,1776,1776,1776,1776,0
20240621,180300,21144694,1776,1776,1776,1776,0
20240621,180200,21144694,1776,1776,1776,1776,0
20240621,180100,21144694,1776,1776,1776,1776,0
20240621,180000,21144694,1776,1776,1776,1776,0
20240621,175900,21144694,1776,1776,1776,1776,0
20240621,175800,21144694,1776,1776,1776,1776,0
20240621,175700,21144694,1776,1776,1776,1776,0
20240621,175600,21144694,1776,1776,1776,1776,0
20240621,175500,21144694,1776,1776,1776,1776,0
20240621,175400,21144694,1776,1776,1776,1776,0
20240621,175300,21144694,1776,1776,1776,1776,0
20240621,175200,21144694,1776,1776,1776,1776,0
20240621,175100,21144694,1776,1776,1776,1776,0
20240621,175000,21144694,1776,1776,1776,1776,0
20240621,174900,21144694,1776,1776,1776,1776,0
20240621,174800,21144694,1776,1776,1776,1776,0
20240621,174700,21144694,1776,1776,1776,1776,0
20240621,174600,21144694,1776,1776,1776,1776,0
20240621,174500,21144694,1776,1776,1776,1776,0
20240621,174400,21144694,1776,1776,1776,1776,0
20240621,174300,21144694,1776,1776,1776,1776,0
20240621,174200,21144694,1776,1776,1776,1776,127
20240621,174100,21144694,1776,1776,1776,1776,0
20240621,174000,21144694,1776,1776,1776,1776,0
20240621,173900,21144694,1776,1776,1776,1776,0
20240621,173800,21144694,1776,1776,1776,1776,0
20240621,173700,21144694,1776,1776,1776,1776,0
20240621,173600,21144694,1776,1776,1776,1776,0
20240621,173500,21144694,1776,1776,1776,1776,0
20240621,173400,21144694,1776,1776,1776,1776,0
20240621,173300,21144694,1776,1776,1776,1776,0
20240621,173200,21144694,1776,1776,1776,1776,0
20240621,173100,21144694,1776,1776,1776,1776,0
20240621,173000,21144694,1776,1776,1776,1776,0
20240621,172900,21144694,1776,1776,1776,1776,0
20240621,172800,21144694,1776,1776,1776,1776,0
20240621,172700,21144694,1776,1776,1776,1776,0
20240621,172600,21144694,1776,1776,1776,1776,0
20240621,172500,21144694,1776,1776,1776,1776,0
20240621,172400,21144694,1776,1776,1776,1776,0
20240621,172300,21144694,1776,1776,1776,1776,0
20240621,172200,21144694,1776,1776,1776,1776,0
20240621,172100,21144694,1776,1776,1776,1776,0
20240621,172000,21144694,1776,1776,1776,1776,0
20240621,171900,21144694,1776,1776,1776,1776,0
20240621,171800,21144694,1776,1776,1776,1776,0
20240621,171700,21144694,1776,1776,1776,1776,0
20240621,171600,21144694,1776,1776,1776,1776,0
20240621,171500,21144694,1776,1776,1776,1776,0
20240621,171400,21144694,1776,1776,1776,1776,0
20240621,171300,21144694,1776,1776,1776,1776,0
20240621,171200,21144694,1776,1776,1776,1776,127
20240621,171100,21144694,1776,1776,1776,1776,0
20240621,171000,21144694,1776,1776,1776,1776,0
20240621,170900,21144694,1776,1776,1776,1776,0
20240621,170800,21144694,1776,1776,1776,1776,0
20240621,170700,21144694,1776,1776,1776,1776,0
20240621,170600,21144694,1776,1776,1776,1776,0
20240621,170500,21144694,1776,1776,1776,1776,0
20240621,170400,21144694,1776,1776,1776,1776,0
20240621,170300,21144694,1776,1776,1776,1776,0
20240621,170200,21144694,1776,1776,1776,1776,0
20240621,170100,21144694,1776,1776,1776,1776,0
20240621,170000,21144694,1776,1776,1776,1776,0
20240621,165900,21144694,1776,1776,1776,1776,0
20240621,165800,21144694,1776,1776,1776,1776,0
20240621,165700,21144694,1776,1776,1776,1776,0
20240621,165600,21144694,1776,1776,1776,1776,0
20240621,165500,21144694,1776,1776,1776,1776,0
20240621,165400,21144694,1776,1776,1776,1776,0
20240621,165300,21144694,1776,1776,1776,1776,0
20240621,165200,21144694,1776,1776,1776,1776,0
20240621,165100,21144694,1776,1776,1776,1776,0
20240621,165000,21144694,1776,1776,1776,1776,0
20240621,164900,21144694,1776,1776,1776,1776,0
20240621,164800,21144694,1776,1776,1776,1776,0
20240621,164700,21144694,1776,1776,1776,1776,0
20240621,164600,21144694,1776,1776,1776,1776,0
20240621,164500,21144694,1776,1776,1776,1776,0
20240621,164400,21144694,1776,1776,1776,1776,0
20240621,164300,21144694,1776,1776,1776,1776,0
20240621,164200,21144694,1776,1776,1776,1776,127
20240621,164100,21144694,1776,1776,1776,1776,0
20240621,164000,21144694,1776,1776,1776,1776,0
20240621,163900,21144694,1776,1776,1776,1776,0
20240621,163800,21144694,1776,1776,1776,1776,0
20240621,163700,21144694,1776,1776,1776,1776,0
20240621,163600,21144694,1776,1776,1776,1776,0
20240621,163500,21144694,1776,1776,1776,1776,0
20240621,163400,21144694,1776,1776,1776,1776,0
20240621,163300,21144694,1776,1776,1776,1776,0
20240621,163200,21144694,1776,1776,1776,1776,0
20240621,163100,21144694,1776,1776,1776,1776,0
20240621,163000,21144694,1776,1776,1776,1776,0
20240621,162900,21144694,1776,1776,1776,1776,0
20240621,162800,21144694,1776,1776,1776,1776,0
20240621,162700,21144694,1776,1776,1776,1776,0
20240621,162600,21144694,1776,1776,1776,1776,0
20240621,162500,21144694,1776,1776,1776,1776,0
20240621,162400,21144694,1776,1776,1776,1776,0
20240621,162300,21144694,1776,1776,1776,1776,0
20240621,162200,21144694,1776,1776,1776,1776,0
20240621,162100,21144694,1776,1776,1776,1776,0
20240621,162000,21144694,1776,1776,1776,1776,0
20240621,161900,21144694,1776,1776,1776,1776,0
20240621,161800,21144694,1776,1776,1776,1776,0
20240621,161700,21144694,1776,1776,1776,1776,0
20240621,161600,21144694,1776,1776,1776,1776,0
20240621,161500,21144694,1776,1776,1776,1776,0
20240621,161400,21144694,1776,1776,1776,1776,0
20240621,161300,21144694,1776,1776,1776,1776,0
20240621,161200,21144694,1776,1776,1776,1776,127
20240621,161100,21144694,1776,1776,1776,1776,0
20240621,161000,21144694,1776,1776,1776,1776,0
20240621,160900,21144694,1776,1776,1776,1776,0
20240621,160800,21144694,1776,1776,1776,1776,0
20240621,160700,21144694,1776,1776,1776,1776,0
20240621,160600,21144694,1776,1776,1776,1776,0
20240621,160500,21144694,1776,1776,1776,1776,0
20240621,160400,21144694,1776,1776,1776,1776,0
20240621,160300,21144694,1776,1776,1776,1776,0
20240621,160200,21144694,1776,1776,1776,1776,0
20240621,160100,21144694,1776,1776,1776,1776,0
20240621,160000,21144694,1776,1776,1776,1776,0
20240621,155900,21144694,1776,1776,1776,1776,0
20240621,155800,21144694,1776,1776,1776,1776,0
20240621,155700,21144694,1776,1776,1776,1776,0
20240621,155600,21144694,1776,1776,1776,1776,0
20240621,155500,21144694,1776,1776,1776,1776,0
20240621,155400,21144694,1776,1776,1776,1776,0
20240621,155300,21144694,1776,1776,1776,1776,0
20240621,155200,21144694,1776,1776,1776,1776,0
20240621,155100,21144694,1776,1776,1776,1776,0
20240621,155000,21144694,1776,1776,1776,1776,0
20240621,154900,21144694,1776,1776,1776,1776,0
20240621,154800,21144694,1776,1776,1776,1776,0
20240621,154700,21144694,1776,1776,1776,1776,0
20240621,154600,21144694,1776,1776,1776,1776,0
20240621,154500,21144694,1776,1776,1776,1776,0
20240621,154400,21144694,1776,1776,1776,1776,0
20240621,154300,21144694,1776,1776,1776,1776,0
20240621,154200,21144694,1776,1776,1776,1776,127
20240621,154100,21144694,1776,1776,1776,1776,0
20240621,154000,21144694,1776,1776,1776,1776,0
20240621,153900,21144694,1776,1776,1776,1776,0
20240621,153800,21144694,1776,1776,1776,1776,0
20240621,153700,21144694,1776,1776,1776,1776,0
20240621,153600,21144694,1776,1776,1776,1776,0
20240621,153500,21144694,1776,1776,1776,1776,0
20240621,153400,21144694,1776,1776,1776,1776,0
20240621,153300,21144694,1776,1776,1776,1776,0
20240621,153200,21144694,1776,1776,1776,1776,0
20240621,153100,21144694,1776,1776,1776,1776,0
20240621,153000,21144694,1776,1776,1776,1776,127
20240621,152900,20919142,1776,1776,1776,1776,0
20240621,152800,20919142,1776,1776,1776,1776,0
20240621,152700,20919142,1776,1776,1776,1776,0
20240621,152600,20919142,1776,1776,1776,1776,0
20240621,152500,20919142,1776,1776,1776,1776,0
20240621,152400,20919142,1776,1776,1776,1776,0
20240621,152300,20919142,1776,1776,1776,1776,0
20240621,152200,20919142,1776,1776,1776,1776,0
20240621,152100,20919142,1776,1776,1776,1776,0
20240621,152000,20919142,1776,1776,1776,1776,0
20240621,151900,20919142,1776,1776,1776,1776,281
20240621,151800,20420086,1775,1775,1775,1775,100
20240621,151700,20242586,1775,1775,1775,1775,0
20240621,151600,20242586,1775,1775,1775,1775,0
20240621,151500,20242586,1775,1775,1775,1775,66
20240621,151400,20125436,1776,1776,1776,1776,17
20240621,151300,20095244,1776,1776,1776,1776,0
20240621,151200,20095244,1776,1776,1776,1776,0
20240621,151100,20095244,1776,1776,1776,1776,0
20240621,151000,20095244,1776,1776,1776,1776,0
20240621,150900,20095244,1776,1776,1776,1776,3
20240621,150800,20089916,1776,1776,1776,1776,5
20240621,150700,20081036,1776,1776,1776,1776,85
20240621,150600,19930076,1776,1776,1776,1776,50
20240621,150500,19841276,1776,1776,1776,1776,7
20240621,150400,19828844,1775,1775,1775,1775,0
20240621,150300,19828844,1775,1775,1775,1775,0
20240621,150200,19828844,1775,1775,1775,1775,0
20240621,150100,19828844,1775,1775,1775,1775,0
20240621,150000,19828844,1775,1775,1775,1775,0
20240621,145900,19828844,1775,1775,1775,1775,0
20240621,145800,19828844,1775,1775,1775,1775,0
20240621,145700,19828844,1775,1775,1775,1775,2833
20240621,145600,14800269,1775,1775,1775,1775,0
20240621,145500,14800269,1775,1775,1775,1775,0
20240621,145400,14800269,1775,1775,1775,1775,0
20240621,145300,14800269,1775,1775,1775,1775,0
20240621,145200,14800269,1775,1775,1775,1775,0
20240621,145100,14800269,1775,1775,1775,1775,0
20240621,145000,14800269,1775,1775,1775,1775,0
20240621,144900,14800269,1775,1775,1775,1775,0
20240621,144800,14800269,1775,1775,1775,1775,6
20240621,144700,14789619,1775,1775,1775,1775,1
20240621,144600,14787844,1775,1775,1775,1775,15
20240621,144500,14761219,1775,1775,1775,1775,2
20240621,144400,14757669,1775,1775,1775,1775,0
20240621,144300,14757669,1775,1775,1775,1775,0
20240621,144200,14757669,1775,1775,1775,1775,0
20240621,144100,14757669,1775,1775,1775,1775,0
20240621,144000,14757669,1775,1775,1775,1775,0
20240621,143900,14757669,1775,1775,1775,1775,0
20240621,143800,14757669,1775,1775,1775,1775,2
20240621,143700,14754119,1775,1775,1775,1775,0
20240621,143600,14754119,1775,1775,1775,1775,0
20240621,143500,14754119,1775,1775,1775,1775,0
20240621,143400,14754119,1775,1774,1775,1774,28
20240621,143300,14704422,1775,1774,1775,1774,2
20240621,143200,14700873,1774,1774,1774,1774,0
20240621,143100,14700873,1774,1774,1775,1774,7
20240621,143000,14688454,1774,1774,1774,1774,0
20240621,142900,14688454,1774,1774,1774,1774,1
20240621,142800,14686680,1775,1775,1775,1775,0
20240621,142700,14686680,1775,1775,1775,1775,0
20240621,142600,14686680,1775,1775,1775,1775,0
20240621,142500,14686680,1775,1775,1775,1775,0
20240621,142400,14686680,1775,1773,1775,1773,2
20240621,142300,14683132,1775,1775,1775,1775,0
20240621,142200,14683132,1775,1773,1775,1773,8
20240621,142100,14668946,1773,1773,1773,1773,0
20240621,142000,14668946,1773,1773,1773,1773,0
20240621,141900,14668946,1773,1773,1773,1773,0
20240621,141800,14668946,1773,1773,1773,1773,0
20240621,141700,14668946,1773,1773,1773,1773,0
20240621,141600,14668946,1773,1773,1773,1773,0
20240621,141500,14668946,1773,1773,1773,1773,2
20240621,141400,14665400,1772,1772,1772,1772,0
20240621,141300,14665400,1772,1772,1772,1772,0
20240621,141200,14665400,1772,1772,1772,1772,6
20240621,141100,14654768,1775,1775,1775,1775,0
20240621,141000,14654768,1775,1775,1775,1775,0
20240621,140900,14654768,1775,1775,1775,1775,0
20240621,140800,14654768,1775,1775,1775,1775,0
20240621,140700,14654768,1775,1773,1775,1773,2
20240621,140600,14651220,1773,1774,1775,1773,82
20240621,140500,14505813,1775,1775,1775,1775,0
20240621,140400,14505813,1775,1775,1775,1775,0
20240621,140300,14505813,1775,1775,1775,1775,0
20240621,140200,14505813,1775,1775,1775,1775,0
20240621,140100,14505813,1775,1775,1775,1775,0
20240621,140000,14505813,1775,1775,1775,1775,0
20240621,135900,14505813,1775,1774,1775,1774,7
20240621,135800,14493389,1775,1775,1775,1775,0
20240621,135700,14493389,1775,1775,1775,1775,0
20240621,135600,14493389,1775,1775,1775,1775,0
20240621,135500,14493389,1775,1774,1775,1774,11
20240621,135400,14473874,1775,1775,1775,1775,0
20240621,135300,14473874,1775,1774,1775,1774,2
20240621,135200,14470325,1774,1774,1774,1774,6
20240621,135100,14459681,1775,1774,1775,1774,6
20240621,135000,14449032,1775,1772,1775,1772,2
20240621,134900,14445485,1774,1772,1774,1772,8
20240621,134800,14431301,1775,1774,1775,1771,290
20240621,134700,13917320,1774,1774,1774,1774,0
20240621,134600,13917320,1774,1774,1774,1774,0
20240621,134500,13917320,1774,1774,1774,1774,0
20240621,134400,13917320,1774,1774,1774,1774,0
20240621,134300,13917320,1774,1774,1774,1774,0
20240621,134200,13917320,1774,1774,1774,1774,0
20240621,134100,13917320,1774,1774,1774,1774,0
20240621,134000,13917320,1774,1774,1774,1774,0
20240621,133900,13917320,1774,1774,1774,1774,0
20240621,133800,13917320,1774,1774,1774,1774,0
20240621,133700,13917320,1774,1774,1774,1774,0
20240621,133600,13917320,1774,1774,1774,1774,0
20240621,133500,13917320,1774,1774,1774,1774,0
20240621,133400,13917320,1774,1774,1774,1774,1
20240621,133300,13915546,1774,1774,1774,1774,0
20240621,133200,13915546,1774,1774,1774,1774,0
20240621,133100,13915546,1774,1774,1774,1774,20
20240621,133000,13880066,1774,1774,1774,1774,0
20240621,132900,13880066,1774,1774,1774,1774,0
20240621,132800,13880066,1774,1774,1774,1774,0
20240621,132700,13880066,1774,1774,1774,1774,0
20240621,132600,13880066,1774,1774,1774,1774,43
20240621,132500,13803784,1775,1773,1775,1773,8
20240621,132400,13789587,1773,1773,1773,1773,0
20240621,132300,13789587,1773,1773,1773,1773,0
20240621,132200,13789587,1773,1773,1773,1773,0
20240621,132100,13789587,1773,1773,1773,1773,0
20240621,132000,13789587,1773,1773,1773,1773,0
20240621,131900,13789587,1773,1774,1775,1773,56
20240621,131800,13690242,1775,1775,1775,1775,0
20240621,131700,13690242,1775,1775,1775,1775,0
20240621,131600,13690242,1775,1775,1775,1775,0
20240621,131500,13690242,1775,1775,1775,1775,0
20240621,131400,13690242,1775,1775,1775,1775,0
20240621,131300,13690242,1775,1774,1775,1774,4
20240621,131200,13683144,1773,1774,1775,1773,6
20240621,131100,13672503,1773,1773,1773,1773,0
20240621,131000,13672503,1773,1773,1773,1773,0
20240621,130900,13672503,1773,1773,1773,1773,0
20240621,130800,13672503,1773,1773,1774,1773,100
20240621,130700,13495202,1773,1773,1773,1773,0
20240621,130600,13495202,1773,1773,1773,1773,0
20240621,130500,13495202,1773,1773,1773,1773,0
20240621,130400,13495202,1773,1773,1773,1773,0
20240621,130300,13495202,1773,1773,1773,1773,0
20240621,130200,13495202,1773,1773,1773,1773,0
20240621,130100,13495202,1773,1773,1775,1773,6
20240621,130000,13484560,1775,1774,1775,1773,33
20240621,125900,13426038,1775,1774,1775,1773,110
20240621,125800,13230992,1775,1775,1775,1775,0
20240621,125700,13230992,1775,1775,1775,1775,0
20240621,125600,13230992,1775,1774,1775,1774,11
20240621,125500,13211468,1775,1775,1775,1775,0
20240621,125400,13211468,1775,1775,1775,1775,0
20240621,125300,13211468,1775,1775,1775,1775,0
20240621,125200,13211468,1775,1775,1775,1775,0
20240621,125100,13211468,1775,1774,1775,1774,26
20240621,125000,13165319,1775,1775,1775,1775,0
20240621,124900,13165319,1775,1775,1775,1775,0
20240621,124800,13165319,1775,1775,1775,1775,0
20240621,124700,13165319,1775,1775,1775,1775,0
20240621,124600,13165319,1775,1774,1775,1774,2
20240621,124500,13161770,1775,1774,1775,1774,4
20240621,124400,13154671,1775,1775,1775,1775,0
20240621,124300,13154671,1775,1774,1775,1774,2
20240621,124200,13151122,1775,1775,1775,1775,0
20240621,124100,13151122,1775,1775,1775,1775,0
20240621,124000,13151122,1775,1774,1775,1774,2
20240621,123900,13147573,1775,1775,1775,1775,0
20240621,123800,13147573,1775,1775,1775,1775,0
20240621,123700,13147573,1775,1775,1775,1775,0
20240621,123600,13147573,1775,1775,1775,1775,0
20240621,123500,13147573,1775,1775,1775,1775,0
20240621,123400,13147573,1775,1773,1775,1773,3
20240621,123300,13142252,1773,1773,1773,1773,0
20240621,123200,13142252,1773,1773,1773,1773,0
20240621,123100,13142252,1773,1773,1774,1773,100
20240621,123000,12964951,1773,1773,1773,1773,0
20240621,122900,12964951,1773,1773,1773,1773,0
20240621,122800,12964951,1773,1773,1773,1773,0
20240621,122700,12964951,1773,1773,1773,1773,0
20240621,122600,12964951,1773,1773,1773,1773,37
20240621,122500,12899350,1775,1773,1775,1773,2
20240621,122400,12895802,1773,1773,1773,1773,1
20240621,122300,12894029,1773,1773,1773,1773,0
20240621,122200,12894029,1773,1774,1775,1773,111
20240621,122100,12697114,1775,1775,1775,1775,0
20240621,122000,12697114,1775,1775,1775,1775,0
20240621,121900,12697114,1775,1775,1775,1775,0
20240621,121800,12697114,1775,1774,1775,1774,5
20240621,121700,12688243,1775,1775,1775,1775,0
20240621,121600,12688243,1775,1775,1775,1775,0
20240621,121500,12688243,1775,1773,1775,1773,2
20240621,121400,12684695,1774,1773,1774,1773,2
20240621,121300,12681148,1774,1773,1774,1773,8
20240621,121200,12666960,1773,1773,1773,1773,0
20240621,121100,12666960,1773,1773,1773,1773,0
20240621,121000,12666960,1773,1773,1773,1773,0
20240621,120900,12666960,1773,1774,1775,1773,5
20240621,120800,12658090,1775,1774,1775,1773,24
20240621,120700,12615526,1774,1774,1775,1774,10
20240621,120600,12597783,1775,1774,1775,1774,9
20240621,120500,12581814,1775,1775,1775,1775,0
20240621,120400,12581814,1775,1773,1775,1773,6
20240621,120300,12571171,1775,1774,1775,1772,302
20240621,120200,12036001,1775,1774,1775,1774,10
20240621,120100,12018258,1774,1774,1775,1774,6
20240621,120000,12007612,1774,1774,1775,1774,12
20240621,115900,11986320,1774,1774,1775,1774,13
20240621,115800,11963254,1775,1774,1775,1774,12
20240621,115700,11941962,1775,1774,1775,1774,12
20240621,115600,11920670,1774,1774,1775,1774,19
20240621,115500,11886961,1774,1774,1775,1774,12
20240621,115400,11865669,1774,1773,1775,1773,7
20240621,115300,11853253,1773,1773,1775,1773,10
20240621,115200,11835520,1775,1773,1775,1773,9
20240621,115100,11819557,1775,1772,1775,1772,5
20240621,115000,11810691,1772,1773,1774,1772,60
20240621,114900,11704363,1775,1774,1775,1773,15
20240621,114800,11677760,1773,1773,1775,1773,22
20240621,114700,11638743,1775,1775,1775,1772,388
20240621,114600,10951163,1774,1774,1775,1774,16
20240621,114500,10922775,1774,1774,1775,1774,12
20240621,114400,10901484,1775,1774,1775,1774,17
20240621,114300,10871321,1774,1774,1775,1774,11
20240621,114200,10851804,1773,1773,1773,1773,0
20240621,114100,10851804,1773,1773,1775,1773,6
20240621,114000,10841163,1773,1773,1775,1773,11
20240621,113900,10821657,1775,1773,1775,1773,2
20240621,113800,10818109,1773,1773,1773,1773,0
20240621,113700,10818109,1773,1773,1773,1773,0
20240621,113600,10818109,1773,1773,1773,1773,0
20240621,113500,10818109,1773,1773,1773,1773,0
20240621,113400,10818109,1773,1773,1773,1773,0
20240621,113300,10818109,1773,1772,1774,1772,4
20240621,113200,10811018,1774,1772,1775,1772,6
20240621,113100,10800372,1773,1773,1773,1773,0
20240621,113000,10800372,1773,1772,1773,1772,2
20240621,112900,10796827,1773,1773,1773,1773,0
20240621,112800,10796827,1773,1773,1773,1773,0
20240621,112700,10796827,1773,1773,1773,1773,0
20240621,112600,10796827,1773,1773,1773,1773,0
20240621,112500,10796827,1773,1773,1773,1773,0
20240621,112400,10796827,1773,1773,1773,1773,0
20240621,112300,10796827,1773,1773,1773,1773,0
20240621,112200,10796827,1773,1773,1773,1773,0
20240621,112100,10796827,1773,1773,1773,1773,0
20240621,112000,10796827,1773,1773,1773,1773,0
20240621,111900,10796827,1773,1773,1773,1773,0
20240621,111800,10796827,1773,1773,1773,1773,0
20240621,111700,10796827,1773,1771,1773,1771,2
20240621,111600,10793283,1774,1774,1774,1774,0
20240621,111500,10793283,1774,1771,1774,1771,2
20240621,111400,10789738,1774,1771,1774,1771,2
20240621,111300,10786193,1774,1774,1774,1774,0
20240621,111200,10786193,1774,1771,1774,1771,8
20240621,111100,10772016,1772,1771,1772,1771,2
20240621,111000,10768473,1774,1774,1774,1774,0
20240621,110900,10768473,1774,1774,1774,1774,0
20240621,110800,10768473,1774,1774,1774,1774,0
20240621,110700,10768473,1774,1774,1774,1774,0
20240621,110600,10768473,1774,1774,1774,1774,0
20240621,110500,10768473,1774,1774,1774,1774,0
20240621,110400,10768473,1774,1774,1774,1774,0
20240621,110300,10768473,1774,1774,1774,1774,0
20240621,110200,10768473,1774,1774,1774,1774,0
20240621,110100,10768473,1774,1774,1774,1774,0
20240621,110000,10768473,1774,1774,1774,1774,0
20240621,105900,10768473,1774,1774,1774,1774,0
20240621,105800,10768473,1774,1774,1774,1774,0
20240621,105700,10768473,1774,1774,1774,1774,0
20240621,105600,10768473,1774,1774,1774,1774,0
20240621,105500,10768473,1774,1771,1774,1771,2
20240621,105400,10764928,1774,1771,1774,1771,4
20240621,105300,10757838,1771,1771,1771,1771,0
20240621,105200,10757838,1771,1772,1774,1771,11
20240621,105100,10738353,1775,1775,1775,1775,0
20240621,105000,10738353,1775,1775,1775,1775,0
20240621,104900,10738353,1775,1775,1775,1775,0
20240621,104800,10738353,1775,1772,1775,1772,100
20240621,104700,10560856,1775,1775,1775,1775,0
20240621,104600,10560856,1775,1773,1775,1772,10
20240621,104500,10543131,1775,1775,1775,1775,0
20240621,104400,10543131,1775,1775,1775,1775,0
20240621,104300,10543131,1775,1775,1775,1775,0
20240621,104200,10543131,1775,1775,1775,1775,0
20240621,104100,10543131,1775,1775,1775,1775,0
20240621,104000,10543131,1775,1775,1775,1775,0
20240621,103900,10543131,1775,1775,1775,1775,0
20240621,103800,10543131,1775,1775,1775,1775,0
20240621,103700,10543131,1775,1775,1775,1775,0
20240621,103600,10543131,1775,1775,1775,1775,0
20240621,103500,10543131,1775,1775,1775,1775,0
20240621,103400,10543131,1775,1775,1775,1775,0
20240621,103300,10543131,1775,1775,1775,1775,0
20240621,103200,10543131,1775,1773,1775,1773,2
20240621,103100,10539583,1776,1776,1776,1776,0
20240621,103000,10539583,1776,1773,1776,1773,101
20240621,102900,10360210,1776,1773,1776,1773,21
20240621,102800,10322917,1776,1773,1776,1773,2
20240621,102700,10319368,1776,1776,1776,1776,0
20240621,102600,10319368,1776,1776,1776,1776,0
20240621,102500,10319368,1776,1774,1776,1774,11
20240621,102400,10299852,1775,1775,1775,1775,0
20240621,102300,10299852,1775,1775,1775,1775,0
20240621,102200,10299852,1775,1775,1775,1775,119
20240621,102100,10088627,1775,1775,1775,1775,8
20240621,102000,10074427,1775,1775,1775,1775,0
20240621,101900,10074427,1775,1775,1775,1775,0
20240621,101800,10074427,1775,1775,1775,1775,0
20240621,101700,10074427,1775,1775,1775,1775,0
20240621,101600,10074427,1775,1775,1775,1775,0
20240621,101500,10074427,1775,1775,1775,1775,10
20240621,101400,10056677,1775,1775,1775,1775,75
20240621,101300,9923552,1776,1776,1776,1776,28
20240621,101200,9873824,1776,1776,1776,1776,0
20240621,101100,9873824,1776,1776,1776,1776,27
20240621,101000,9825872,1771,1771,1771,1771,0
20240621,100900,9825872,1771,1775,1775,1770,246
20240621,100800,9390282,1776,1776,1776,1776,0
20240621,100700,9390282,1776,1776,1776,1776,0
20240621,100600,9390282,1776,1776,1776,1776,0
20240621,100500,9390282,1776,1776,1776,1776,2
20240621,100400,9386730,1776,1776,1776,1776,4
20240621,100300,9379626,1776,1776,1776,1776,10
20240621,100200,9361866,1776,1776,1776,1776,5
20240621,100100,9352986,1775,1775,1775,1775,286
20240621,100000,8845336,1776,1776,1776,1776,0
20240621,095900,8845336,1776,1776,1776,1776,1
20240621,095800,8843560,1776,1776,1776,1776,0
20240621,095700,8843560,1776,1776,1776,1776,13
20240621,095600,8820472,1778,1778,1778,1778,0
20240621,095500,8820472,1778,1778,1778,1778,0
20240621,095400,8820472,1778,1778,1778,1778,0
20240621,095300,8820472,1778,1778,1778,1778,0
20240621,095200,8820472,1778,1778,1778,1778,0
20240621,095100,8820472,1778,1778,1778,1778,0
20240621,095000,8820472,1778,1778,1778,1778,0
20240621,094900,8820472,1778,1778,1778,1778,0
20240621,094800,8820472,1778,1778,1778,1778,0
20240621,094700,8820472,1778,1777,1778,1775,841
20240621,094600,7326953,1777,1777,1777,1777,1
20240621,094500,7325176,1778,1778,1778,1778,0
20240621,094400,7325176,1778,1778,1778,1778,0
20240621,094300,7325176,1778,1778,1778,1778,0
20240621,094200,7325176,1778,1778,1778,1778,0
20240621,094100,7325176,1778,1778,1778,1778,0
20240621,094000,7325176,1778,1778,1778,1778,3
20240621,093900,7319842,1778,1778,1778,1778,2
20240621,093800,7316286,1777,1777,1777,1777,17
20240621,093700,7286077,1777,1777,1777,1777,0
20240621,093600,7286077,1777,1777,1777,1777,0
20240621,093500,7286077,1777,1777,1777,1777,0
20240621,093400,7286077,1777,1777,1777,1777,0
20240621,093300,7286077,1777,1777,1777,1777,0
20240621,093200,7286077,1777,1776,1777,1776,4
20240621,093100,7278971,1775,1775,1775,1775,0
20240621,093000,7278971,1775,1775,1775,1775,1
20240621,092900,7277196,1777,1776,1777,1776,37
20240621,092800,7211483,1775,1775,1775,1775,0
20240621,092700,7211483,1775,1775,1775,1775,0
20240621,092600,7211483,1775,1770,1775,1770,22
20240621,092500,7172490,1770,1774,1774,1770,600
20240621,092400,6110458,1770,1775,1775,1770,279
20240621,092300,5616534,1776,1776,1776,1776,0
20240621,092200,5616534,1776,1776,1776,1776,0
20240621,092100,5616534,1776,1776,1776,1776,0
20240621,092000,5616534,1776,1776,1776,1776,11
20240621,091900,5596998,1776,1776,1776,1776,0
20240621,091800,5596998,1776,1776,1776,1776,0
20240621,091700,5596998,1776,1776,1776,1776,0
20240621,091600,5596998,1776,1771,1776,1770,46
20240621,091500,5515440,1771,1771,1771,1771,1
20240621,091400,5513669,1776,1776,1776,1776,248
20240621,091300,5073221,1770,1772,1772,1770,474
20240621,091200,4233968,1772,1772,1772,1772,0
20240621,091100,4233968,1772,1772,1772,1772,0
20240621,091000,4233968,1772,1772,1772,1772,0
20240621,090900,4233968,1772,1772,1772,1772,0
20240621,090800,4233968,1772,1772,1772,1772,1
20240621,090700,4232196,1776,1776,1776,1776,10
20240621,090600,4214436,1770,1770,1770,1770,0
20240621,090500,4214436,1770,1770,1770,1770,0
20240621,090400,4214436,1770,1770,1770,1770,2
20240621,090300,4210896,1776,1776,1776,1776,2300
20240621,090200,126096,1776,1776,1776,1776,8
20240621,090100,111888,1776,1776,1776,1776,2
20240621,090000,108336,1776,1776,1776,1776,61