KissMeData/273060/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,205700,164277866,1200,1200,1200,1200,3078
20240619,205600,164277866,1200,1200,1200,1200,0
20240619,205500,164277866,1200,1200,1200,1200,0
20240619,205400,164277866,1200,1200,1200,1200,0
20240619,205300,164277866,1200,1200,1200,1200,0
20240619,205200,164277866,1200,1200,1200,1200,0
20240619,205100,164277866,1200,1200,1200,1200,0
20240619,205000,164277866,1200,1200,1200,1200,0
20240619,204900,164277866,1200,1200,1200,1200,0
20240619,204800,164277866,1200,1200,1200,1200,0
20240619,204700,164277866,1200,1200,1200,1200,0
20240619,204600,164277866,1200,1200,1200,1200,0
20240619,204500,164277866,1200,1200,1200,1200,0
20240619,204400,164277866,1200,1200,1200,1200,0
20240619,204300,164277866,1200,1200,1200,1200,0
20240619,204200,164277866,1200,1200,1200,1200,0
20240619,204100,164277866,1200,1200,1200,1200,0
20240619,204000,164277866,1200,1200,1200,1200,0
20240619,203900,164277866,1200,1200,1200,1200,0
20240619,203800,164277866,1200,1200,1200,1200,0
20240619,203700,164277866,1200,1200,1200,1200,0
20240619,203600,164277866,1200,1200,1200,1200,0
20240619,203500,164277866,1200,1200,1200,1200,0
20240619,203400,164277866,1200,1200,1200,1200,0
20240619,203300,164277866,1200,1200,1200,1200,0
20240619,203200,164277866,1200,1200,1200,1200,0
20240619,203100,164277866,1200,1200,1200,1200,0
20240619,203000,164277866,1200,1200,1200,1200,0
20240619,202900,164277866,1200,1200,1200,1200,0
20240619,202800,164277866,1200,1200,1200,1200,0
20240619,202700,164277866,1200,1200,1200,1200,3078
20240619,202600,164277866,1200,1200,1200,1200,0
20240619,202500,164277866,1200,1200,1200,1200,0
20240619,202400,164277866,1200,1200,1200,1200,0
20240619,202300,164277866,1200,1200,1200,1200,0
20240619,202200,164277866,1200,1200,1200,1200,0
20240619,202100,164277866,1200,1200,1200,1200,0
20240619,202000,164277866,1200,1200,1200,1200,0
20240619,201900,164277866,1200,1200,1200,1200,0
20240619,201800,164277866,1200,1200,1200,1200,0
20240619,201700,164277866,1200,1200,1200,1200,0
20240619,201600,164277866,1200,1200,1200,1200,0
20240619,201500,164277866,1200,1200,1200,1200,0
20240619,201400,164277866,1200,1200,1200,1200,0
20240619,201300,164277866,1200,1200,1200,1200,0
20240619,201200,164277866,1200,1200,1200,1200,0
20240619,201100,164277866,1200,1200,1200,1200,0
20240619,201000,164277866,1200,1200,1200,1200,0
20240619,200900,164277866,1200,1200,1200,1200,0
20240619,200800,164277866,1200,1200,1200,1200,0
20240619,200700,164277866,1200,1200,1200,1200,0
20240619,200600,164277866,1200,1200,1200,1200,0
20240619,200500,164277866,1200,1200,1200,1200,0
20240619,200400,164277866,1200,1200,1200,1200,0
20240619,200300,164277866,1200,1200,1200,1200,0
20240619,200200,164277866,1200,1200,1200,1200,0
20240619,200100,164277866,1200,1200,1200,1200,0
20240619,200000,164277866,1200,1200,1200,1200,0
20240619,195900,164277866,1200,1200,1200,1200,0
20240619,195800,164277866,1200,1200,1200,1200,0
20240619,195700,164277866,1200,1200,1200,1200,3078
20240619,195600,164277866,1200,1200,1200,1200,0
20240619,195500,164277866,1200,1200,1200,1200,0
20240619,195400,164277866,1200,1200,1200,1200,0
20240619,195300,164277866,1200,1200,1200,1200,0
20240619,195200,164277866,1200,1200,1200,1200,0
20240619,195100,164277866,1200,1200,1200,1200,0
20240619,195000,164277866,1200,1200,1200,1200,0
20240619,194900,164277866,1200,1200,1200,1200,0
20240619,194800,164277866,1200,1200,1200,1200,0
20240619,194700,164277866,1200,1200,1200,1200,0
20240619,194600,164277866,1200,1200,1200,1200,0
20240619,194500,164277866,1200,1200,1200,1200,0
20240619,194400,164277866,1200,1200,1200,1200,0
20240619,194300,164277866,1200,1200,1200,1200,0
20240619,194200,164277866,1200,1200,1200,1200,0
20240619,194100,164277866,1200,1200,1200,1200,0
20240619,194000,164277866,1200,1200,1200,1200,0
20240619,193900,164277866,1200,1200,1200,1200,0
20240619,193800,164277866,1200,1200,1200,1200,0
20240619,193700,164277866,1200,1200,1200,1200,0
20240619,193600,164277866,1200,1200,1200,1200,0
20240619,193500,164277866,1200,1200,1200,1200,0
20240619,193400,164277866,1200,1200,1200,1200,0
20240619,193300,164277866,1200,1200,1200,1200,0
20240619,193200,164277866,1200,1200,1200,1200,0
20240619,193100,164277866,1200,1200,1200,1200,0
20240619,193000,164277866,1200,1200,1200,1200,0
20240619,192900,164277866,1200,1200,1200,1200,0
20240619,192800,164277866,1200,1200,1200,1200,0
20240619,192700,164277866,1200,1200,1200,1200,3078
20240619,192600,164277866,1200,1200,1200,1200,0
20240619,192500,164277866,1200,1200,1200,1200,0
20240619,192400,164277866,1200,1200,1200,1200,0
20240619,192300,164277866,1200,1200,1200,1200,0
20240619,192200,164277866,1200,1200,1200,1200,0
20240619,192100,164277866,1200,1200,1200,1200,0
20240619,192000,164277866,1200,1200,1200,1200,0
20240619,191900,164277866,1200,1200,1200,1200,0
20240619,191800,164277866,1200,1200,1200,1200,0
20240619,191700,164277866,1200,1200,1200,1200,0
20240619,191600,164277866,1200,1200,1200,1200,0
20240619,191500,164277866,1200,1200,1200,1200,0
20240619,191400,164277866,1200,1200,1200,1200,0
20240619,191300,164277866,1200,1200,1200,1200,0
20240619,191200,164277866,1200,1200,1200,1200,0
20240619,191100,164277866,1200,1200,1200,1200,0
20240619,191000,164277866,1200,1200,1200,1200,0
20240619,190900,164277866,1200,1200,1200,1200,0
20240619,190800,164277866,1200,1200,1200,1200,0
20240619,190700,164277866,1200,1200,1200,1200,0
20240619,190600,164277866,1200,1200,1200,1200,0
20240619,190500,164277866,1200,1200,1200,1200,0
20240619,190400,164277866,1200,1200,1200,1200,0
20240619,190300,164277866,1200,1200,1200,1200,0
20240619,190200,164277866,1200,1200,1200,1200,0
20240619,190100,164277866,1200,1200,1200,1200,0
20240619,190000,164277866,1200,1200,1200,1200,0
20240619,185900,164277866,1200,1200,1200,1200,0
20240619,185800,164277866,1200,1200,1200,1200,0
20240619,185700,164277866,1200,1200,1200,1200,3078
20240619,185600,164277866,1200,1200,1200,1200,0
20240619,185500,164277866,1200,1200,1200,1200,0
20240619,185400,164277866,1200,1200,1200,1200,0
20240619,185300,164277866,1200,1200,1200,1200,0
20240619,185200,164277866,1200,1200,1200,1200,0
20240619,185100,164277866,1200,1200,1200,1200,0
20240619,185000,164277866,1200,1200,1200,1200,0
20240619,184900,164277866,1200,1200,1200,1200,0
20240619,184800,164277866,1200,1200,1200,1200,0
20240619,184700,164277866,1200,1200,1200,1200,0
20240619,184600,164277866,1200,1200,1200,1200,0
20240619,184500,164277866,1200,1200,1200,1200,0
20240619,184400,164277866,1200,1200,1200,1200,0
20240619,184300,164277866,1200,1200,1200,1200,0
20240619,184200,164277866,1200,1200,1200,1200,0
20240619,184100,164277866,1200,1200,1200,1200,0
20240619,184000,164277866,1200,1200,1200,1200,0
20240619,183900,164277866,1200,1200,1200,1200,0
20240619,183800,164277866,1200,1200,1200,1200,0
20240619,183700,164277866,1200,1200,1200,1200,0
20240619,183600,164277866,1200,1200,1200,1200,0
20240619,183500,164277866,1200,1200,1200,1200,0
20240619,183400,164277866,1200,1200,1200,1200,0
20240619,183300,164277866,1200,1200,1200,1200,0
20240619,183200,164277866,1200,1200,1200,1200,0
20240619,183100,164277866,1200,1200,1200,1200,0
20240619,183000,164277866,1200,1200,1200,1200,0
20240619,182900,164277866,1200,1200,1200,1200,0
20240619,182800,164277866,1200,1200,1200,1200,0
20240619,182700,164277866,1200,1200,1200,1200,3078
20240619,182600,164277866,1200,1200,1200,1200,0
20240619,182500,164277866,1200,1200,1200,1200,0
20240619,182400,164277866,1200,1200,1200,1200,0
20240619,182300,164277866,1200,1200,1200,1200,0
20240619,182200,164277866,1200,1200,1200,1200,0
20240619,182100,164277866,1200,1200,1200,1200,0
20240619,182000,164277866,1200,1200,1200,1200,0
20240619,181900,164277866,1200,1200,1200,1200,0
20240619,181800,164277866,1200,1200,1200,1200,0
20240619,181700,164277866,1200,1200,1200,1200,0
20240619,181600,164277866,1200,1200,1200,1200,0
20240619,181500,164277866,1200,1200,1200,1200,0
20240619,181400,164277866,1200,1200,1200,1200,0
20240619,181300,164277866,1200,1200,1200,1200,0
20240619,181200,164277866,1200,1200,1200,1200,0
20240619,181100,164277866,1200,1200,1200,1200,0
20240619,181000,164277866,1200,1200,1200,1200,0
20240619,180900,164277866,1200,1200,1200,1200,0
20240619,180800,164277866,1200,1200,1200,1200,0
20240619,180700,164277866,1200,1200,1200,1200,0
20240619,180600,164277866,1200,1200,1200,1200,0
20240619,180500,164277866,1200,1200,1200,1200,0
20240619,180400,164277866,1200,1200,1200,1200,0
20240619,180300,164277866,1200,1200,1200,1200,0
20240619,180200,164277866,1200,1200,1200,1200,0
20240619,180100,164277866,1200,1200,1200,1200,0
20240619,180000,164277866,1200,1200,1200,1200,0
20240619,175900,164277866,1200,1200,1200,1200,0
20240619,175800,164277866,1200,1200,1200,1200,0
20240619,175700,164277866,1200,1200,1200,1200,3078
20240619,175600,164277866,1200,1200,1200,1200,0
20240619,175500,164277866,1200,1200,1200,1200,0
20240619,175400,164277866,1200,1200,1200,1200,0
20240619,175300,164277866,1200,1200,1200,1200,0
20240619,175200,164277866,1200,1200,1200,1200,0
20240619,175100,164277866,1200,1200,1200,1200,0
20240619,175000,164277866,1200,1200,1200,1200,0
20240619,174900,164277866,1200,1200,1200,1200,0
20240619,174800,164277866,1200,1200,1200,1200,0
20240619,174700,164277866,1200,1200,1200,1200,0
20240619,174600,164277866,1200,1200,1200,1200,0
20240619,174500,164277866,1200,1200,1200,1200,0
20240619,174400,164277866,1200,1200,1200,1200,0
20240619,174300,164277866,1200,1200,1200,1200,0
20240619,174200,164277866,1200,1200,1200,1200,0
20240619,174100,164277866,1200,1200,1200,1200,0
20240619,174000,164277866,1200,1200,1200,1200,0
20240619,173900,164277866,1200,1200,1200,1200,0
20240619,173800,164277866,1200,1200,1200,1200,0
20240619,173700,164277866,1200,1200,1200,1200,0
20240619,173600,164277866,1200,1200,1200,1200,0
20240619,173500,164277866,1200,1200,1200,1200,0
20240619,173400,164277866,1200,1200,1200,1200,0
20240619,173300,164277866,1200,1200,1200,1200,0
20240619,173200,164277866,1200,1200,1200,1200,0
20240619,173100,164277866,1200,1200,1200,1200,0
20240619,173000,164277866,1200,1200,1200,1200,0
20240619,172900,164277866,1200,1200,1200,1200,0
20240619,172800,164277866,1200,1200,1200,1200,0
20240619,172700,164277866,1200,1200,1200,1200,3078
20240619,172600,164277866,1200,1200,1200,1200,0
20240619,172500,164277866,1200,1200,1200,1200,0
20240619,172400,164277866,1200,1200,1200,1200,0
20240619,172300,164277866,1200,1200,1200,1200,0
20240619,172200,164277866,1200,1200,1200,1200,0
20240619,172100,164277866,1200,1200,1200,1200,0
20240619,172000,164277866,1200,1200,1200,1200,0
20240619,171900,164277866,1200,1200,1200,1200,0
20240619,171800,164277866,1200,1200,1200,1200,0
20240619,171700,164277866,1200,1200,1200,1200,0
20240619,171600,164277866,1200,1200,1200,1200,0
20240619,171500,164277866,1200,1200,1200,1200,0
20240619,171400,164277866,1200,1200,1200,1200,0
20240619,171300,164277866,1200,1200,1200,1200,0
20240619,171200,164277866,1200,1200,1200,1200,0
20240619,171100,164277866,1200,1200,1200,1200,0
20240619,171000,164277866,1200,1200,1200,1200,0
20240619,170900,164277866,1200,1200,1200,1200,0
20240619,170800,164277866,1200,1200,1200,1200,0
20240619,170700,164277866,1200,1200,1200,1200,0
20240619,170600,164277866,1200,1200,1200,1200,0
20240619,170500,164277866,1200,1200,1200,1200,0
20240619,170400,164277866,1200,1200,1200,1200,0
20240619,170300,164277866,1200,1200,1200,1200,0
20240619,170200,164277866,1200,1200,1200,1200,0
20240619,170100,164277866,1200,1200,1200,1200,0
20240619,170000,164277866,1200,1200,1200,1200,0
20240619,165900,164277866,1200,1200,1200,1200,0
20240619,165800,164277866,1200,1200,1200,1200,0
20240619,165700,164277866,1200,1200,1200,1200,3078
20240619,165600,164277866,1200,1200,1200,1200,0
20240619,165500,164277866,1200,1200,1200,1200,0
20240619,165400,164277866,1200,1200,1200,1200,0
20240619,165300,164277866,1200,1200,1200,1200,0
20240619,165200,164277866,1200,1200,1200,1200,0
20240619,165100,164277866,1200,1200,1200,1200,0
20240619,165000,164277866,1200,1200,1200,1200,0
20240619,164900,164277866,1200,1200,1200,1200,0
20240619,164800,164277866,1200,1200,1200,1200,0
20240619,164700,164277866,1200,1200,1200,1200,0
20240619,164600,164277866,1200,1200,1200,1200,0
20240619,164500,164277866,1200,1200,1200,1200,0
20240619,164400,164277866,1200,1200,1200,1200,0
20240619,164300,164277866,1200,1200,1200,1200,0
20240619,164200,164277866,1200,1200,1200,1200,0
20240619,164100,164277866,1200,1200,1200,1200,0
20240619,164000,164277866,1200,1200,1200,1200,0
20240619,163900,164277866,1200,1200,1200,1200,0
20240619,163800,164277866,1200,1200,1200,1200,0
20240619,163700,164277866,1200,1200,1200,1200,0
20240619,163600,164277866,1200,1200,1200,1200,0
20240619,163500,164277866,1200,1200,1200,1200,0
20240619,163400,164277866,1200,1200,1200,1200,0
20240619,163300,164277866,1200,1200,1200,1200,0
20240619,163200,164277866,1200,1200,1200,1200,0
20240619,163100,164277866,1200,1200,1200,1200,0
20240619,163000,164277866,1200,1200,1200,1200,0
20240619,162900,164277866,1200,1200,1200,1200,0
20240619,162800,164277866,1200,1200,1200,1200,0
20240619,162700,164277866,1200,1200,1200,1200,3078
20240619,162600,164277866,1200,1200,1200,1200,0
20240619,162500,164277866,1200,1200,1200,1200,0
20240619,162400,164277866,1200,1200,1200,1200,0
20240619,162300,164277866,1200,1200,1200,1200,0
20240619,162200,164277866,1200,1200,1200,1200,0
20240619,162100,164277866,1200,1200,1200,1200,0
20240619,162000,164277866,1200,1200,1200,1200,0
20240619,161900,164277866,1200,1200,1200,1200,0
20240619,161800,164277866,1200,1200,1200,1200,0
20240619,161700,164277866,1200,1200,1200,1200,0
20240619,161600,164277866,1200,1200,1200,1200,0
20240619,161500,164277866,1200,1200,1200,1200,0
20240619,161400,164277866,1200,1200,1200,1200,0
20240619,161300,164277866,1200,1200,1200,1200,0
20240619,161200,164277866,1200,1200,1200,1200,0
20240619,161100,164277866,1200,1200,1200,1200,0
20240619,161000,164277866,1200,1200,1200,1200,0
20240619,160900,164277866,1200,1200,1200,1200,0
20240619,160800,164277866,1200,1200,1200,1200,0
20240619,160700,164277866,1200,1200,1200,1200,0
20240619,160600,164277866,1200,1200,1200,1200,0
20240619,160500,164277866,1200,1200,1200,1200,0
20240619,160400,164277866,1200,1200,1200,1200,0
20240619,160300,164277866,1200,1200,1200,1200,0
20240619,160200,164277866,1200,1200,1200,1200,0
20240619,160100,164277866,1200,1200,1200,1200,0
20240619,160000,164277866,1200,1200,1200,1200,0
20240619,155900,164277866,1200,1200,1200,1200,0
20240619,155800,164277866,1200,1200,1200,1200,0
20240619,155700,164277866,1200,1200,1200,1200,3078
20240619,155600,164277866,1200,1200,1200,1200,0
20240619,155500,164277866,1200,1200,1200,1200,0
20240619,155400,164277866,1200,1200,1200,1200,0
20240619,155300,164277866,1200,1200,1200,1200,0
20240619,155200,164277866,1200,1200,1200,1200,0
20240619,155100,164277866,1200,1200,1200,1200,0
20240619,155000,164277866,1200,1200,1200,1200,0
20240619,154900,164277866,1200,1200,1200,1200,0
20240619,154800,164277866,1200,1200,1200,1200,0
20240619,154700,164277866,1200,1200,1200,1200,0
20240619,154600,164277866,1200,1200,1200,1200,0
20240619,154500,164277866,1200,1200,1200,1200,0
20240619,154400,164277866,1200,1200,1200,1200,0
20240619,154300,164277866,1200,1200,1200,1200,0
20240619,154200,164277866,1200,1200,1200,1200,0
20240619,154100,164277866,1200,1200,1200,1200,0
20240619,154000,164277866,1200,1200,1200,1200,0
20240619,153900,164277866,1200,1200,1200,1200,0
20240619,153800,164277866,1200,1200,1200,1200,0
20240619,153700,164277866,1200,1200,1200,1200,0
20240619,153600,164277866,1200,1200,1200,1200,0
20240619,153500,164277866,1200,1200,1200,1200,0
20240619,153400,164277866,1200,1200,1200,1200,0
20240619,153300,164277866,1200,1200,1200,1200,0
20240619,153200,164277866,1200,1200,1200,1200,0
20240619,153100,164277866,1200,1200,1200,1200,0
20240619,153000,164277866,1200,1200,1200,1200,3078
20240619,152900,160584266,1198,1198,1198,1198,0
20240619,152800,160584266,1198,1198,1198,1198,0
20240619,152700,160584266,1198,1198,1198,1198,0
20240619,152600,160584266,1198,1198,1198,1198,0
20240619,152500,160584266,1198,1198,1198,1198,0
20240619,152400,160584266,1198,1198,1198,1198,0
20240619,152300,160584266,1198,1198,1198,1198,0
20240619,152200,160584266,1198,1198,1198,1198,0
20240619,152100,160584266,1198,1198,1198,1198,0
20240619,152000,160584266,1198,1198,1198,1198,0
20240619,151900,160584266,1198,1192,1198,1191,79
20240619,151800,160490056,1191,1192,1192,1191,657
20240619,151700,159707417,1192,1192,1192,1192,467
20240619,151600,159150753,1192,1192,1192,1192,0
20240619,151500,159150753,1192,1194,1194,1191,485
20240619,151400,158572831,1196,1193,1196,1191,12730
20240619,151300,143406658,1198,1192,1198,1192,166
20240619,151200,143208774,1192,1192,1192,1192,4103
20240619,151100,138317998,1192,1192,1192,1192,200
20240619,151000,138079598,1192,1192,1192,1192,0
20240619,150900,138079598,1192,1192,1192,1192,3971
20240619,150800,133346166,1192,1192,1192,1192,7157
20240619,150700,124815022,1199,1193,1199,1193,2469
20240619,150600,121857164,1198,1192,1198,1192,1377
20240619,150500,120215774,1192,1192,1192,1192,350
20240619,150400,119798574,1192,1192,1192,1192,91
20240619,150300,119690102,1192,1192,1192,1192,0
20240619,150200,119690102,1192,1192,1192,1192,0
20240619,150100,119690102,1192,1192,1192,1192,0
20240619,150000,119690102,1192,1192,1192,1192,0
20240619,145900,119690102,1192,1195,1195,1192,2000
20240619,145800,117302000,1195,1195,1195,1195,100
20240619,145700,117182500,1195,1195,1195,1195,1
20240619,145600,117181305,1200,1200,1200,1200,0
20240619,145500,117181305,1200,1200,1200,1200,0
20240619,145400,117181305,1200,1200,1200,1200,0
20240619,145300,117181305,1200,1200,1200,1200,0
20240619,145200,117181305,1200,1200,1200,1200,0
20240619,145100,117181305,1200,1200,1200,1200,0
20240619,145000,117181305,1200,1200,1200,1200,0
20240619,144900,117181305,1200,1200,1200,1200,0
20240619,144800,117181305,1200,1200,1200,1200,0
20240619,144700,117181305,1200,1200,1200,1200,0
20240619,144600,117181305,1200,1200,1200,1200,0
20240619,144500,117181305,1200,1200,1200,1200,0
20240619,144400,117181305,1200,1200,1200,1200,0
20240619,144300,117181305,1200,1195,1200,1195,5
20240619,144200,117175325,1195,1196,1196,1195,102
20240619,144100,117053417,1200,1200,1200,1200,0
20240619,144000,117053417,1200,1195,1200,1195,1950
20240619,143900,114723077,1200,1200,1200,1200,0
20240619,143800,114723077,1200,1200,1200,1200,0
20240619,143700,114723077,1200,1200,1200,1200,18
20240619,143600,114701477,1196,1197,1197,1196,411
20240619,143500,114209877,1201,1201,1201,1201,0
20240619,143400,114209877,1201,1201,1201,1201,0
20240619,143300,114209877,1201,1201,1201,1201,0
20240619,143200,114209877,1201,1201,1201,1201,0
20240619,143100,114209877,1201,1201,1201,1201,0
20240619,143000,114209877,1201,1201,1201,1201,0
20240619,142900,114209877,1201,1201,1201,1201,0
20240619,142800,114209877,1201,1201,1201,1201,0
20240619,142700,114209877,1201,1201,1201,1201,0
20240619,142600,114209877,1201,1201,1201,1201,0
20240619,142500,114209877,1201,1201,1201,1201,0
20240619,142400,114209877,1201,1201,1201,1201,0
20240619,142300,114209877,1201,1201,1201,1201,0
20240619,142200,114209877,1201,1201,1201,1201,0
20240619,142100,114209877,1201,1201,1201,1201,0
20240619,142000,114209877,1201,1201,1201,1201,0
20240619,141900,114209877,1201,1201,1201,1201,0
20240619,141800,114209877,1201,1201,1201,1201,0
20240619,141700,114209877,1201,1201,1201,1201,0
20240619,141600,114209877,1201,1201,1201,1201,1
20240619,141500,114208676,1201,1201,1201,1201,0
20240619,141400,114208676,1201,1201,1201,1201,0
20240619,141300,114208676,1201,1201,1201,1201,0
20240619,141200,114208676,1201,1201,1201,1201,0
20240619,141100,114208676,1201,1201,1201,1201,0
20240619,141000,114208676,1201,1201,1201,1201,0
20240619,140900,114208676,1201,1200,1201,1200,66
20240619,140800,114129472,1201,1201,1201,1201,0
20240619,140700,114129472,1201,1201,1201,1201,10
20240619,140600,114117462,1201,1201,1201,1201,18
20240619,140500,114095844,1195,1195,1195,1195,0
20240619,140400,114095844,1195,1198,1198,1195,2790
20240619,140300,110761603,1198,1198,1198,1198,10
20240619,140200,110749623,1201,1201,1201,1201,0
20240619,140100,110749623,1201,1201,1201,1201,0
20240619,140000,110749623,1201,1201,1201,1201,0
20240619,135900,110749623,1201,1201,1201,1201,0
20240619,135800,110749623,1201,1201,1201,1201,0
20240619,135700,110749623,1201,1201,1201,1201,0
20240619,135600,110749623,1201,1201,1201,1201,0
20240619,135500,110749623,1201,1201,1201,1201,0
20240619,135400,110749623,1201,1201,1201,1201,0
20240619,135300,110749623,1201,1201,1201,1201,0
20240619,135200,110749623,1201,1201,1201,1201,83
20240619,135100,110649940,1200,1200,1200,1200,962
20240619,135000,109495540,1200,1200,1200,1200,0
20240619,134900,109495540,1200,1200,1200,1200,0
20240619,134800,109495540,1200,1200,1200,1200,0
20240619,134700,109495540,1200,1200,1200,1200,0
20240619,134600,109495540,1200,1200,1200,1200,0
20240619,134500,109495540,1200,1200,1200,1200,0
20240619,134400,109495540,1200,1200,1200,1200,0
20240619,134300,109495540,1200,1200,1200,1200,0
20240619,134200,109495540,1200,1200,1200,1200,796
20240619,134100,108540340,1200,1197,1200,1197,72
20240619,134000,108454102,1197,1197,1197,1197,0
20240619,133900,108454102,1197,1197,1197,1197,18
20240619,133800,108432556,1200,1200,1200,1200,8
20240619,133700,108422956,1197,1197,1197,1197,0
20240619,133600,108422956,1197,1197,1197,1197,0
20240619,133500,108422956,1197,1197,1197,1197,0
20240619,133400,108422956,1197,1197,1197,1197,0
20240619,133300,108422956,1197,1197,1197,1197,0
20240619,133200,108422956,1197,1197,1197,1197,0
20240619,133100,108422956,1197,1197,1197,1197,0
20240619,133000,108422956,1197,1197,1197,1197,164
20240619,132900,108226648,1197,1197,1197,1197,0
20240619,132800,108226648,1197,1197,1197,1197,0
20240619,132700,108226648,1197,1197,1197,1197,0
20240619,132600,108226648,1197,1197,1197,1197,132
20240619,132500,108068644,1197,1197,1197,1197,0
20240619,132400,108068644,1197,1197,1197,1197,4
20240619,132300,108063856,1200,1200,1200,1200,0
20240619,132200,108063856,1200,1200,1200,1200,0
20240619,132100,108063856,1200,1200,1200,1200,0
20240619,132000,108063856,1200,1200,1200,1200,0
20240619,131900,108063856,1200,1200,1200,1200,86
20240619,131800,107960656,1200,1200,1200,1200,0
20240619,131700,107960656,1200,1195,1200,1195,257
20240619,131600,107653521,1195,1198,1198,1195,20
20240619,131500,107629567,1200,1200,1200,1200,0
20240619,131400,107629567,1200,1200,1200,1200,0
20240619,131300,107629567,1200,1200,1200,1200,18
20240619,131200,107607967,1195,1195,1195,1195,238
20240619,131100,107323557,1199,1199,1199,1199,0
20240619,131000,107323557,1199,1200,1200,1199,61
20240619,130900,107250377,1200,1200,1200,1200,0
20240619,130800,107250377,1200,1200,1200,1200,1
20240619,130700,107249177,1195,1195,1195,1195,0
20240619,130600,107249177,1195,1195,1195,1195,0
20240619,130500,107249177,1195,1195,1195,1195,12
20240619,130400,107234837,1195,1195,1195,1195,0
20240619,130300,107234837,1195,1195,1195,1195,0
20240619,130200,107234837,1195,1195,1196,1195,2612
20240619,130100,104111417,1196,1196,1196,1196,823
20240619,130000,103127109,1197,1197,1197,1197,0
20240619,125900,103127109,1197,1197,1197,1197,351
20240619,125800,102706962,1199,1199,1199,1199,0
20240619,125700,102706962,1199,1199,1199,1199,0
20240619,125600,102706962,1199,1199,1199,1199,4
20240619,125500,102702166,1200,1200,1200,1200,20
20240619,125400,102678166,1200,1200,1200,1200,0
20240619,125300,102678166,1200,1200,1200,1200,4
20240619,125200,102673366,1197,1199,1199,1197,928
20240619,125100,101561622,1200,1200,1200,1200,0
20240619,125000,101561622,1200,1200,1200,1200,0
20240619,124900,101561622,1200,1200,1200,1200,0
20240619,124800,101561622,1200,1200,1200,1200,0
20240619,124700,101561622,1200,1200,1200,1200,0
20240619,124600,101561622,1200,1200,1200,1200,2
20240619,124500,101559222,1201,1201,1201,1201,0
20240619,124400,101559222,1201,1201,1201,1201,0
20240619,124300,101559222,1201,1201,1201,1201,0
20240619,124200,101559222,1201,1201,1201,1201,0
20240619,124100,101559222,1201,1201,1201,1201,0
20240619,124000,101559222,1201,1201,1201,1201,0
20240619,123900,101559222,1201,1201,1201,1201,0
20240619,123800,101559222,1201,1201,1201,1201,0
20240619,123700,101559222,1201,1201,1201,1201,2582
20240619,123600,98458240,1201,1201,1201,1201,0
20240619,123500,98458240,1201,1201,1201,1201,0
20240619,123400,98458240,1201,1201,1201,1201,0
20240619,123300,98458240,1201,1201,1201,1201,90
20240619,123200,98350150,1201,1203,1203,1201,454
20240619,123100,97804791,1203,1203,1203,1203,0
20240619,123000,97804791,1203,1203,1203,1203,18
20240619,122900,97783137,1198,1198,1198,1198,187
20240619,122800,97559111,1198,1198,1198,1198,28
20240619,122700,97525567,1204,1204,1204,1204,0
20240619,122600,97525567,1204,1203,1204,1203,1000
20240619,122500,96321611,1203,1203,1203,1203,0
20240619,122400,96321611,1203,1203,1203,1203,0
20240619,122300,96321611,1203,1203,1203,1203,0
20240619,122200,96321611,1203,1203,1203,1203,1000
20240619,122100,95118611,1202,1202,1202,1202,2
20240619,122000,95116207,1202,1200,1202,1200,26
20240619,121900,95084958,1200,1200,1200,1200,0
20240619,121800,95084958,1200,1200,1200,1200,0
20240619,121700,95084958,1200,1200,1200,1200,0
20240619,121600,95084958,1200,1200,1200,1200,0
20240619,121500,95084958,1200,1200,1200,1200,4290
20240619,121400,89936958,1200,1200,1200,1200,18
20240619,121300,89915358,1192,1195,1195,1192,2431
20240619,121200,87017386,1200,1200,1200,1200,4
20240619,121100,87012586,1192,1192,1192,1192,0
20240619,121000,87012586,1192,1193,1193,1192,2962
20240619,120900,83481291,1197,1197,1197,1197,100
20240619,120800,83361591,1197,1197,1197,1197,28
20240619,120700,83328075,1199,1199,1199,1199,0
20240619,120600,83328075,1199,1199,1199,1199,0
20240619,120500,83328075,1199,1199,1199,1199,1000
20240619,120400,82129075,1199,1199,1199,1199,0
20240619,120300,82129075,1199,1199,1199,1199,0
20240619,120200,82129075,1199,1199,1199,1199,0
20240619,120100,82129075,1199,1199,1199,1199,0
20240619,120000,82129075,1199,1199,1199,1199,18
20240619,115900,82107493,1192,1199,1199,1192,2373
20240619,115800,79275391,1200,1200,1200,1200,0
20240619,115700,79275391,1200,1200,1200,1200,0
20240619,115600,79275391,1200,1200,1200,1200,0
20240619,115500,79275391,1200,1200,1200,1200,0
20240619,115400,79275391,1200,1200,1200,1200,0
20240619,115300,79275391,1200,1200,1200,1200,0
20240619,115200,79275391,1200,1200,1200,1200,6
20240619,115100,79268191,1200,1200,1200,1200,1
20240619,115000,79266991,1200,1200,1200,1200,0
20240619,114900,79266991,1200,1200,1200,1200,0
20240619,114800,79266991,1200,1200,1200,1200,0
20240619,114700,79266991,1200,1200,1200,1200,0
20240619,114600,79266991,1200,1200,1200,1200,18
20240619,114500,79245391,1193,1197,1197,1193,2262
20240619,114400,76545075,1200,1200,1200,1200,0
20240619,114300,76545075,1200,1200,1200,1200,44
20240619,114200,76492275,1203,1203,1203,1203,0
20240619,114100,76492275,1203,1201,1203,1201,44
20240619,114000,76439386,1200,1200,1200,1200,0
20240619,113900,76439386,1200,1200,1200,1200,0
20240619,113800,76439386,1200,1200,1200,1200,0
20240619,113700,76439386,1200,1200,1200,1200,5001
20240619,113600,70438186,1200,1200,1200,1200,0
20240619,113500,70438186,1200,1200,1200,1200,0
20240619,113400,70438186,1200,1200,1200,1200,0
20240619,113300,70438186,1200,1200,1200,1200,0
20240619,113200,70438186,1200,1200,1200,1200,0
20240619,113100,70438186,1200,1200,1200,1200,0
20240619,113000,70438186,1200,1200,1200,1200,0
20240619,112900,70438186,1200,1200,1200,1200,217
20240619,112800,70177786,1200,1200,1200,1200,0
20240619,112700,70177786,1200,1200,1200,1200,0
20240619,112600,70177786,1200,1200,1200,1200,0
20240619,112500,70177786,1200,1199,1200,1199,1113
20240619,112400,68843297,1200,1200,1200,1200,1
20240619,112300,68842097,1195,1195,1195,1195,0
20240619,112200,68842097,1195,1195,1195,1195,0
20240619,112100,68842097,1195,1195,1195,1195,0
20240619,112000,68842097,1195,1195,1195,1195,0
20240619,111900,68842097,1195,1195,1195,1195,0
20240619,111800,68842097,1195,1195,1195,1195,0
20240619,111700,68842097,1195,1195,1195,1195,0
20240619,111600,68842097,1195,1195,1195,1195,0
20240619,111500,68842097,1195,1199,1199,1195,2900
20240619,111400,65374633,1204,1204,1204,1204,0
20240619,111300,65374633,1204,1204,1204,1204,0
20240619,111200,65374633,1204,1204,1204,1204,0
20240619,111100,65374633,1204,1204,1204,1204,0
20240619,111000,65374633,1204,1204,1204,1204,0
20240619,110900,65374633,1204,1204,1204,1204,0
20240619,110800,65374633,1204,1204,1204,1204,0
20240619,110700,65374633,1204,1200,1204,1200,1109
20240619,110600,64040119,1198,1198,1198,1198,0
20240619,110500,64040119,1198,1198,1198,1198,0
20240619,110400,64040119,1198,1198,1198,1198,0
20240619,110300,64040119,1198,1198,1198,1198,0
20240619,110200,64040119,1198,1198,1198,1198,37
20240619,110100,63995793,1197,1197,1197,1197,0
20240619,110000,63995793,1197,1197,1197,1197,0
20240619,105900,63995793,1197,1198,1198,1197,152
20240619,105800,63813822,1198,1199,1199,1198,53
20240619,105700,63750276,1200,1200,1200,1200,0
20240619,105600,63750276,1200,1200,1200,1200,0
20240619,105500,63750276,1200,1200,1200,1200,20
20240619,105400,63726276,1200,1200,1200,1200,0
20240619,105300,63726276,1200,1200,1200,1200,0
20240619,105200,63726276,1200,1200,1200,1200,1
20240619,105100,63725076,1204,1204,1204,1204,0
20240619,105000,63725076,1204,1204,1204,1204,0
20240619,104900,63725076,1204,1204,1204,1204,0
20240619,104800,63725076,1204,1204,1204,1204,0
20240619,104700,63725076,1204,1204,1204,1204,0
20240619,104600,63725076,1204,1204,1204,1204,0
20240619,104500,63725076,1204,1200,1204,1200,6422
20240619,104400,56014444,1200,1200,1200,1200,0
20240619,104300,56014444,1200,1199,1201,1199,5348
20240619,104200,49596698,1199,1199,1199,1199,0
20240619,104100,49596698,1199,1199,1199,1199,0
20240619,104000,49596698,1199,1199,1199,1199,44
20240619,103900,49543942,1200,1200,1200,1200,0
20240619,103800,49543942,1200,1200,1200,1200,0
20240619,103700,49543942,1200,1200,1200,1200,0
20240619,103600,49543942,1200,1200,1200,1200,0
20240619,103500,49543942,1200,1200,1200,1200,0
20240619,103400,49543942,1200,1200,1200,1200,840
20240619,103300,48535942,1200,1200,1200,1200,100
20240619,103200,48415942,1202,1202,1202,1202,0
20240619,103100,48415942,1202,1199,1202,1199,3935
20240619,103000,43693548,1199,1199,1199,1199,0
20240619,102900,43693548,1199,1202,1202,1199,1741
20240619,102800,41605993,1202,1202,1202,1202,0
20240619,102700,41605993,1202,1202,1202,1202,0
20240619,102600,41605993,1202,1202,1202,1202,46
20240619,102500,41550701,1202,1202,1202,1201,54
20240619,102400,41485811,1200,1202,1202,1200,2370
20240619,102300,38641599,1203,1203,1203,1203,3
20240619,102200,38637990,1203,1203,1203,1203,0
20240619,102100,38637990,1203,1203,1203,1203,10
20240619,102000,38625960,1204,1204,1204,1204,0
20240619,101900,38625960,1204,1204,1204,1204,100
20240619,101800,38505560,1203,1203,1203,1203,0
20240619,101700,38505560,1203,1203,1203,1203,50
20240619,101600,38445410,1203,1203,1203,1203,20
20240619,101500,38421350,1203,1203,1203,1203,20
20240619,101400,38397290,1204,1204,1204,1204,0
20240619,101300,38397290,1204,1204,1204,1204,0
20240619,101200,38397290,1204,1204,1204,1204,1
20240619,101100,38396086,1205,1205,1205,1205,0
20240619,101000,38396086,1205,1205,1205,1205,0
20240619,100900,38396086,1205,1204,1205,1204,95
20240619,100800,38281655,1200,1200,1200,1200,100
20240619,100700,38161655,1200,1200,1200,1200,10
20240619,100600,38149655,1205,1205,1205,1205,0
20240619,100500,38149655,1205,1205,1205,1205,1
20240619,100400,38148450,1200,1205,1205,1200,3
20240619,100300,38144845,1205,1205,1205,1205,0
20240619,100200,38144845,1205,1205,1205,1205,50
20240619,100100,38084595,1206,1206,1206,1206,3
20240619,100000,38080977,1206,1206,1206,1206,0
20240619,095900,38080977,1206,1206,1206,1206,11
20240619,095800,38067711,1205,1206,1206,1205,2
20240619,095700,38065300,1206,1206,1206,1199,416
20240619,095600,37566269,1206,1206,1206,1206,0
20240619,095500,37566269,1206,1206,1206,1206,1
20240619,095400,37565063,1206,1206,1206,1206,44
20240619,095300,37511999,1199,1199,1199,1199,249
20240619,095200,37213448,1199,1200,1202,1199,3229
20240619,095100,33333424,1202,1201,1202,1200,408
20240619,095000,32843207,1202,1202,1202,1202,0
20240619,094900,32843207,1202,1202,1202,1202,0
20240619,094800,32843207,1202,1202,1202,1202,0
20240619,094700,32843207,1202,1201,1202,1200,1906
20240619,094600,30555904,1202,1202,1202,1202,0
20240619,094500,30555904,1202,1206,1206,1202,7497
20240619,094400,21521759,1207,1207,1207,1207,100
20240619,094300,21401059,1207,1207,1207,1207,0
20240619,094200,21401059,1207,1207,1207,1207,0
20240619,094100,21401059,1207,1207,1207,1207,1
20240619,094000,21399852,1207,1207,1207,1207,0
20240619,093900,21399852,1207,1207,1207,1207,1
20240619,093800,21398645,1207,1207,1207,1207,300
20240619,093700,21036545,1207,1207,1207,1207,102
20240619,093600,20913431,1205,1205,1207,1205,493
20240619,093500,20319266,1205,1205,1205,1205,1000
20240619,093400,19114266,1205,1205,1205,1205,0
20240619,093300,19114266,1205,1205,1205,1205,0
20240619,093200,19114266,1205,1205,1205,1205,80
20240619,093100,19017866,1206,1205,1206,1205,647
20240619,093000,18237935,1205,1205,1205,1205,0
20240619,092900,18237935,1205,1205,1205,1205,1
20240619,092800,18236730,1201,1205,1206,1201,2002
20240619,092700,15822931,1200,1200,1200,1200,0
20240619,092600,15822931,1200,1202,1202,1200,1000
20240619,092500,14621181,1205,1205,1205,1205,0
20240619,092400,14621181,1205,1205,1205,1205,30
20240619,092300,14585031,1205,1205,1205,1205,0
20240619,092200,14585031,1205,1202,1205,1202,6
20240619,092100,14577816,1202,1202,1202,1202,10
20240619,092000,14565796,1206,1206,1206,1206,0
20240619,091900,14565796,1206,1200,1206,1200,3002
20240619,091800,10963384,1200,1201,1201,1200,2632
20240619,091700,7804982,1207,1207,1207,1207,0
20240619,091600,7804982,1207,1207,1207,1207,0
20240619,091500,7804982,1207,1200,1207,1200,927
20240619,091400,6692563,1201,1202,1202,1201,439
20240619,091300,6165323,1207,1207,1207,1207,510
20240619,091200,5549753,1207,1207,1207,1207,0
20240619,091100,5549753,1207,1207,1207,1207,0
20240619,091000,5549753,1207,1206,1207,1206,2
20240619,090900,5547340,1200,1200,1200,1200,40
20240619,090800,5499340,1200,1201,1201,1200,453
20240619,090700,4955739,1207,1207,1207,1207,0
20240619,090600,4955739,1207,1207,1207,1207,182
20240619,090500,4736065,1207,1200,1207,1200,675
20240619,090400,3926058,1206,1206,1206,1206,1000
20240619,090300,2720058,1206,1206,1206,1206,0
20240619,090200,2720058,1206,1206,1206,1206,263
20240619,090100,2402880,1206,1200,1206,1200,1417
20240619,090000,702474,1207,1207,1207,1207,582