KissMeData/023460/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190700,376880848,1974,1974,1974,1974,1628
20240612,190600,376880848,1974,1974,1974,1974,0
20240612,190500,376880848,1974,1974,1974,1974,0
20240612,190400,376880848,1974,1974,1974,1974,0
20240612,190300,376880848,1974,1974,1974,1974,0
20240612,190200,376880848,1974,1974,1974,1974,0
20240612,190100,376880848,1974,1974,1974,1974,0
20240612,190000,376880848,1974,1974,1974,1974,0
20240612,185900,376880848,1974,1974,1974,1974,0
20240612,185800,376880848,1974,1974,1974,1974,0
20240612,185700,376880848,1974,1974,1974,1974,0
20240612,185600,376880848,1974,1974,1974,1974,0
20240612,185500,376880848,1974,1974,1974,1974,0
20240612,185400,376880848,1974,1974,1974,1974,0
20240612,185300,376880848,1974,1974,1974,1974,0
20240612,185200,376880848,1974,1974,1974,1974,0
20240612,185100,376880848,1974,1974,1974,1974,0
20240612,185000,376880848,1974,1974,1974,1974,0
20240612,184900,376880848,1974,1974,1974,1974,0
20240612,184800,376880848,1974,1974,1974,1974,0
20240612,184700,376880848,1974,1974,1974,1974,0
20240612,184600,376880848,1974,1974,1974,1974,0
20240612,184500,376880848,1974,1974,1974,1974,0
20240612,184400,376880848,1974,1974,1974,1974,0
20240612,184300,376880848,1974,1974,1974,1974,0
20240612,184200,376880848,1974,1974,1974,1974,0
20240612,184100,376880848,1974,1974,1974,1974,0
20240612,184000,376880848,1974,1974,1974,1974,0
20240612,183900,376880848,1974,1974,1974,1974,0
20240612,183800,376880848,1974,1974,1974,1974,0
20240612,183700,376880848,1974,1974,1974,1974,1628
20240612,183600,376880848,1974,1974,1974,1974,0
20240612,183500,376880848,1974,1974,1974,1974,0
20240612,183400,376880848,1974,1974,1974,1974,0
20240612,183300,376880848,1974,1974,1974,1974,0
20240612,183200,376880848,1974,1974,1974,1974,0
20240612,183100,376880848,1974,1974,1974,1974,0
20240612,183000,376880848,1974,1974,1974,1974,0
20240612,182900,376880848,1974,1974,1974,1974,0
20240612,182800,376880848,1974,1974,1974,1974,0
20240612,182700,376880848,1974,1974,1974,1974,0
20240612,182600,376880848,1974,1974,1974,1974,0
20240612,182500,376880848,1974,1974,1974,1974,0
20240612,182400,376880848,1974,1974,1974,1974,0
20240612,182300,376880848,1974,1974,1974,1974,0
20240612,182200,376880848,1974,1974,1974,1974,0
20240612,182100,376880848,1974,1974,1974,1974,0
20240612,182000,376880848,1974,1974,1974,1974,0
20240612,181900,376880848,1974,1974,1974,1974,0
20240612,181800,376880848,1974,1974,1974,1974,0
20240612,181700,376880848,1974,1974,1974,1974,0
20240612,181600,376880848,1974,1974,1974,1974,0
20240612,181500,376880848,1974,1974,1974,1974,0
20240612,181400,376880848,1974,1974,1974,1974,0
20240612,181300,376880848,1974,1974,1974,1974,0
20240612,181200,376880848,1974,1974,1974,1974,0
20240612,181100,376880848,1974,1974,1974,1974,0
20240612,181000,376880848,1974,1974,1974,1974,0
20240612,180900,376880848,1974,1974,1974,1974,0
20240612,180800,376880848,1974,1974,1974,1974,0
20240612,180700,376880848,1974,1974,1974,1974,1628
20240612,180600,376880848,1974,1974,1974,1974,0
20240612,180500,376880848,1974,1974,1974,1974,0
20240612,180400,376880848,1974,1974,1974,1974,0
20240612,180300,376880848,1974,1974,1974,1974,0
20240612,180200,376880848,1974,1974,1974,1974,0
20240612,180100,376880848,1974,1974,1974,1974,0
20240612,180000,376880848,1974,1974,1974,1974,0
20240612,175900,376880848,1974,1974,1974,1974,0
20240612,175800,376880848,1974,1974,1974,1974,0
20240612,175700,376880848,1974,1974,1974,1974,0
20240612,175600,376880848,1974,1974,1974,1974,0
20240612,175500,376880848,1974,1974,1974,1974,0
20240612,175400,376880848,1974,1974,1974,1974,0
20240612,175300,376880848,1974,1974,1974,1974,0
20240612,175200,376880848,1974,1974,1974,1974,0
20240612,175100,376880848,1974,1974,1974,1974,0
20240612,175000,376880848,1974,1974,1974,1974,0
20240612,174900,376880848,1974,1974,1974,1974,0
20240612,174800,376880848,1974,1974,1974,1974,0
20240612,174700,376880848,1974,1974,1974,1974,0
20240612,174600,376880848,1974,1974,1974,1974,0
20240612,174500,376880848,1974,1974,1974,1974,0
20240612,174400,376880848,1974,1974,1974,1974,0
20240612,174300,376880848,1974,1974,1974,1974,0
20240612,174200,376880848,1974,1974,1974,1974,0
20240612,174100,376880848,1974,1974,1974,1974,0
20240612,174000,376880848,1974,1974,1974,1974,0
20240612,173900,376880848,1974,1974,1974,1974,0
20240612,173800,376880848,1974,1974,1974,1974,0
20240612,173700,376880848,1974,1974,1974,1974,1628
20240612,173600,376880848,1974,1974,1974,1974,0
20240612,173500,376880848,1974,1974,1974,1974,0
20240612,173400,376880848,1974,1974,1974,1974,0
20240612,173300,376880848,1974,1974,1974,1974,0
20240612,173200,376880848,1974,1974,1974,1974,0
20240612,173100,376880848,1974,1974,1974,1974,0
20240612,173000,376880848,1974,1974,1974,1974,0
20240612,172900,376880848,1974,1974,1974,1974,0
20240612,172800,376880848,1974,1974,1974,1974,0
20240612,172700,376880848,1974,1974,1974,1974,0
20240612,172600,376880848,1974,1974,1974,1974,0
20240612,172500,376880848,1974,1974,1974,1974,0
20240612,172400,376880848,1974,1974,1974,1974,0
20240612,172300,376880848,1974,1974,1974,1974,0
20240612,172200,376880848,1974,1974,1974,1974,0
20240612,172100,376880848,1974,1974,1974,1974,0
20240612,172000,376880848,1974,1974,1974,1974,0
20240612,171900,376880848,1974,1974,1974,1974,0
20240612,171800,376880848,1974,1974,1974,1974,0
20240612,171700,376880848,1974,1974,1974,1974,0
20240612,171600,376880848,1974,1974,1974,1974,0
20240612,171500,376880848,1974,1974,1974,1974,0
20240612,171400,376880848,1974,1974,1974,1974,0
20240612,171300,376880848,1974,1974,1974,1974,0
20240612,171200,376880848,1974,1974,1974,1974,0
20240612,171100,376880848,1974,1974,1974,1974,0
20240612,171000,376880848,1974,1974,1974,1974,0
20240612,170900,376880848,1974,1974,1974,1974,0
20240612,170800,376880848,1974,1974,1974,1974,0
20240612,170700,376880848,1974,1974,1974,1974,1628
20240612,170600,376880848,1974,1974,1974,1974,0
20240612,170500,376880848,1974,1974,1974,1974,0
20240612,170400,376880848,1974,1974,1974,1974,0
20240612,170300,376880848,1974,1974,1974,1974,0
20240612,170200,376880848,1974,1974,1974,1974,0
20240612,170100,376880848,1974,1974,1974,1974,0
20240612,170000,376880848,1974,1974,1974,1974,0
20240612,165900,376880848,1974,1974,1974,1974,0
20240612,165800,376880848,1974,1974,1974,1974,0
20240612,165700,376880848,1974,1974,1974,1974,0
20240612,165600,376880848,1974,1974,1974,1974,0
20240612,165500,376880848,1974,1974,1974,1974,0
20240612,165400,376880848,1974,1974,1974,1974,0
20240612,165300,376880848,1974,1974,1974,1974,0
20240612,165200,376880848,1974,1974,1974,1974,0
20240612,165100,376880848,1974,1974,1974,1974,0
20240612,165000,376880848,1974,1974,1974,1974,0
20240612,164900,376880848,1974,1974,1974,1974,0
20240612,164800,376880848,1974,1974,1974,1974,0
20240612,164700,376880848,1974,1974,1974,1974,0
20240612,164600,376880848,1974,1974,1974,1974,0
20240612,164500,376880848,1974,1974,1974,1974,0
20240612,164400,376880848,1974,1974,1974,1974,0
20240612,164300,376880848,1974,1974,1974,1974,0
20240612,164200,376880848,1974,1974,1974,1974,0
20240612,164100,376880848,1974,1974,1974,1974,0
20240612,164000,376880848,1974,1974,1974,1974,0
20240612,163900,376880848,1974,1974,1974,1974,0
20240612,163800,376880848,1974,1974,1974,1974,0
20240612,163700,376880848,1974,1974,1974,1974,1628
20240612,163600,376880848,1974,1974,1974,1974,0
20240612,163500,376880848,1974,1974,1974,1974,0
20240612,163400,376880848,1974,1974,1974,1974,0
20240612,163300,376880848,1974,1974,1974,1974,0
20240612,163200,376880848,1974,1974,1974,1974,0
20240612,163100,376880848,1974,1974,1974,1974,0
20240612,163000,376880848,1974,1974,1974,1974,0
20240612,162900,376880848,1974,1974,1974,1974,0
20240612,162800,376880848,1974,1974,1974,1974,0
20240612,162700,376880848,1974,1974,1974,1974,0
20240612,162600,376880848,1974,1974,1974,1974,0
20240612,162500,376880848,1974,1974,1974,1974,0
20240612,162400,376880848,1974,1974,1974,1974,0
20240612,162300,376880848,1974,1974,1974,1974,0
20240612,162200,376880848,1974,1974,1974,1974,0
20240612,162100,376880848,1974,1974,1974,1974,0
20240612,162000,376880848,1974,1974,1974,1974,0
20240612,161900,376880848,1974,1974,1974,1974,0
20240612,161800,376880848,1974,1974,1974,1974,0
20240612,161700,376880848,1974,1974,1974,1974,0
20240612,161600,376880848,1974,1974,1974,1974,0
20240612,161500,376880848,1974,1974,1974,1974,0
20240612,161400,376880848,1974,1974,1974,1974,0
20240612,161300,376880848,1974,1974,1974,1974,0
20240612,161200,376880848,1974,1974,1974,1974,0
20240612,161100,376880848,1974,1974,1974,1974,0
20240612,161000,376880848,1974,1974,1974,1974,0
20240612,160900,376880848,1974,1974,1974,1974,0
20240612,160800,376880848,1974,1974,1974,1974,0
20240612,160700,376880848,1974,1974,1974,1974,1628
20240612,160600,376880848,1974,1974,1974,1974,0
20240612,160500,376880848,1974,1974,1974,1974,0
20240612,160400,376880848,1974,1974,1974,1974,0
20240612,160300,376880848,1974,1974,1974,1974,0
20240612,160200,376880848,1974,1974,1974,1974,0
20240612,160100,376880848,1974,1974,1974,1974,0
20240612,160000,376880848,1974,1974,1974,1974,0
20240612,155900,376880848,1974,1974,1974,1974,0
20240612,155800,376880848,1974,1974,1974,1974,0
20240612,155700,376880848,1974,1974,1974,1974,0
20240612,155600,376880848,1974,1974,1974,1974,0
20240612,155500,376880848,1974,1974,1974,1974,0
20240612,155400,376880848,1974,1974,1974,1974,0
20240612,155300,376880848,1974,1974,1974,1974,0
20240612,155200,376880848,1974,1974,1974,1974,0
20240612,155100,376880848,1974,1974,1974,1974,0
20240612,155000,376880848,1974,1974,1974,1974,0
20240612,154900,376880848,1974,1974,1974,1974,0
20240612,154800,376880848,1974,1974,1974,1974,0
20240612,154700,376880848,1974,1974,1974,1974,0
20240612,154600,376880848,1974,1974,1974,1974,0
20240612,154500,376880848,1974,1974,1974,1974,0
20240612,154400,376880848,1974,1974,1974,1974,0
20240612,154300,376880848,1974,1974,1974,1974,0
20240612,154200,376880848,1974,1974,1974,1974,0
20240612,154100,376880848,1974,1974,1974,1974,0
20240612,154000,376880848,1974,1974,1974,1974,0
20240612,153900,376880848,1974,1974,1974,1974,0
20240612,153800,376880848,1974,1974,1974,1974,0
20240612,153700,376880848,1974,1974,1974,1974,1628
20240612,153600,376880848,1974,1974,1974,1974,0
20240612,153500,376880848,1974,1974,1974,1974,0
20240612,153400,376880848,1974,1974,1974,1974,0
20240612,153300,376880848,1974,1974,1974,1974,0
20240612,153200,376880848,1974,1974,1974,1974,0
20240612,153100,376880848,1974,1974,1974,1974,0
20240612,153000,376880848,1974,1974,1974,1974,1628
20240612,152900,373667176,1970,1970,1970,1970,0
20240612,152800,373667176,1970,1970,1970,1970,0
20240612,152700,373667176,1970,1970,1970,1970,0
20240612,152600,373667176,1970,1970,1970,1970,0
20240612,152500,373667176,1970,1970,1970,1970,0
20240612,152400,373667176,1970,1970,1970,1970,0
20240612,152300,373667176,1970,1970,1970,1970,0
20240612,152200,373667176,1970,1970,1970,1970,0
20240612,152100,373667176,1970,1970,1970,1970,0
20240612,152000,373667176,1970,1970,1970,1970,0
20240612,151900,373667176,1970,1969,1970,1969,5
20240612,151800,373657330,1971,1971,1971,1971,2
20240612,151700,373653388,1969,1969,1970,1969,234
20240612,151600,373192442,1960,1960,1960,1960,3
20240612,151500,373186562,1958,1958,1958,1958,315
20240612,151400,372569792,1958,1958,1958,1958,0
20240612,151300,372569792,1958,1958,1958,1958,0
20240612,151200,372569792,1958,1958,1958,1958,0
20240612,151100,372569792,1958,1958,1958,1958,0
20240612,151000,372569792,1958,1958,1958,1958,0
20240612,150900,372569792,1958,1960,1960,1958,244
20240612,150800,372092032,1960,1960,1960,1960,2256
20240612,150700,367670272,1971,1971,1971,1971,2
20240612,150600,367666330,1963,1963,1963,1963,550
20240612,150500,366586680,1958,1960,1960,1958,501
20240612,150400,365605427,1960,1961,1961,1960,2094
20240612,150300,361501153,1963,1963,1963,1963,0
20240612,150200,361501153,1963,1963,1963,1963,0
20240612,150100,361501153,1963,1963,1963,1963,0
20240612,150000,361501153,1963,1963,1963,1963,0
20240612,145900,361501153,1963,1963,1963,1963,0
20240612,145800,361501153,1963,1963,1963,1963,558
20240612,145700,360405799,1963,1963,1963,1963,0
20240612,145600,360405799,1963,1963,1963,1963,64
20240612,145500,360280167,1963,1950,1963,1946,142
20240612,145400,360002048,1963,1963,1963,1963,0
20240612,145300,360002048,1963,1944,1963,1944,42
20240612,145200,359919621,1930,1930,1930,1930,0
20240612,145100,359919621,1930,1930,1930,1930,0
20240612,145000,359919621,1930,1930,1930,1930,0
20240612,144900,359919621,1930,1951,1951,1930,2500
20240612,144800,355081290,1950,1957,1957,1950,2200
20240612,144700,350786474,1957,1961,1961,1957,3533
20240612,144600,343866001,1961,1976,1976,1961,1001
20240612,144500,341902931,1962,1978,1978,1961,2019
20240612,144400,337943120,1980,1970,1980,1970,354
20240612,144300,337244900,1950,1950,1950,1950,0
20240612,144200,337244900,1950,1969,1972,1950,16831
20240612,144100,304159952,1967,1968,1969,1967,540
20240612,144000,303097480,1967,1960,1967,1960,461
20240612,143900,302191393,1960,1960,1960,1960,0
20240612,143800,302191393,1960,1960,1960,1960,0
20240612,143700,302191393,1960,1960,1960,1960,0
20240612,143600,302191393,1960,1960,1960,1960,1426
20240612,143500,299396433,1967,1967,1967,1967,0
20240612,143400,299396433,1967,1967,1967,1967,312
20240612,143300,298782729,1967,1960,1967,1960,654
20240612,143200,297500875,1960,1958,1960,1958,1899
20240612,143100,293780688,1953,1929,1953,1929,954
20240612,143000,291922104,1929,1921,1929,1921,480
20240612,142900,290998719,1923,1923,1923,1923,0
20240612,142800,290998719,1923,1923,1923,1923,106
20240612,142700,290794881,1904,1904,1904,1904,0
20240612,142600,290794881,1904,1911,1911,1904,600
20240612,142500,289649111,1912,1917,1917,1912,568
20240612,142400,288561607,1912,1924,1934,1912,563
20240612,142300,287482255,1915,1924,1930,1915,3021
20240612,142200,281689698,1912,1941,1960,1912,1073
20240612,142100,279611849,1960,1941,1960,1941,42
20240612,142000,279529548,1933,1933,1933,1933,0
20240612,141900,279529548,1933,1933,1933,1933,0
20240612,141800,279529548,1933,1959,1959,1933,1071
20240612,141700,277431979,1959,1950,1959,1950,57
20240612,141600,277320820,1960,1919,1960,1919,1468
20240612,141500,274487319,1920,1920,1920,1920,0
20240612,141400,274487319,1920,1914,1920,1914,252
20240612,141300,274004847,1904,1904,1904,1904,0
20240612,141200,274004847,1904,1905,1905,1904,313
20240612,141100,273408752,1905,1911,1911,1905,187
20240612,141000,273051887,1919,1919,1919,1919,0
20240612,140900,273051887,1919,1920,1920,1919,199
20240612,140800,272669860,1927,1931,1932,1927,9654
20240612,140700,254054162,1936,1931,1936,1931,176
20240612,140600,253713781,1931,1931,1931,1931,100
20240612,140500,253520681,1931,1931,1931,1931,5
20240612,140400,253511026,1929,1952,1952,1929,2401
20240612,140300,248875243,1952,1958,1958,1952,81
20240612,140200,248716705,1968,1971,1985,1968,398
20240612,140100,247932540,1971,1995,1995,1969,1950
20240612,140000,244049820,1995,1959,2015,1904,19090
20240612,135900,205937472,1995,1995,1995,1995,0
20240612,135800,205937472,1995,1884,1995,1884,13620
20240612,135700,180062039,1884,1884,1884,1884,12
20240612,135600,180039431,1884,1884,1884,1884,0
20240612,135500,180039431,1884,1884,1884,1884,0
20240612,135400,180039431,1884,1884,1884,1884,0
20240612,135300,180039431,1884,1884,1884,1884,0
20240612,135200,180039431,1884,1884,1884,1884,0
20240612,135100,180039431,1884,1884,1884,1884,0
20240612,135000,180039431,1884,1884,1884,1884,0
20240612,134900,180039431,1884,1884,1884,1884,0
20240612,134800,180039431,1884,1884,1884,1884,0
20240612,134700,180039431,1884,1884,1884,1884,3439
20240612,134600,173560355,1884,1884,1884,1884,50
20240612,134500,173466155,1883,1883,1883,1883,50
20240612,134400,173372005,1883,1883,1883,1883,0
20240612,134300,173372005,1883,1883,1883,1883,0
20240612,134200,173372005,1883,1883,1883,1883,0
20240612,134100,173372005,1883,1883,1883,1883,0
20240612,134000,173372005,1883,1883,1883,1883,0
20240612,133900,173372005,1883,1883,1883,1883,0
20240612,133800,173372005,1883,1883,1883,1883,9
20240612,133700,173355058,1883,1883,1883,1883,100
20240612,133600,173166758,1884,1884,1884,1884,0
20240612,133500,173166758,1884,1884,1884,1884,0
20240612,133400,173166758,1884,1883,1884,1883,1396
20240612,133300,170536804,1883,1883,1883,1883,0
20240612,133200,170536804,1883,1882,1883,1882,1347
20240612,133100,168000792,1882,1882,1882,1882,0
20240612,133000,168000792,1882,1882,1882,1882,0
20240612,132900,168000792,1882,1882,1882,1882,100
20240612,132800,167812592,1882,1882,1882,1882,11
20240612,132700,167791890,1883,1883,1883,1883,42
20240612,132600,167712804,1884,1884,1884,1884,0
20240612,132500,167712804,1884,1884,1884,1884,0
20240612,132400,167712804,1884,1884,1884,1884,0
20240612,132300,167712804,1884,1884,1884,1884,0
20240612,132200,167712804,1884,1884,1884,1884,0
20240612,132100,167712804,1884,1884,1884,1884,0
20240612,132000,167712804,1884,1876,1884,1876,2054
20240612,131900,163857592,1875,1875,1875,1875,0
20240612,131800,163857592,1875,1875,1875,1875,0
20240612,131700,163857592,1875,1875,1875,1875,380
20240612,131600,163145092,1875,1875,1875,1875,497
20240612,131500,162213217,1874,1874,1874,1874,0
20240612,131400,162213217,1874,1874,1874,1874,0
20240612,131300,162213217,1874,1874,1874,1874,0
20240612,131200,162213217,1874,1873,1874,1873,1139
20240612,131100,160078825,1873,1873,1873,1873,63
20240612,131000,159960826,1873,1873,1873,1873,0
20240612,130900,159960826,1873,1873,1873,1873,0
20240612,130800,159960826,1873,1873,1873,1873,274
20240612,130700,159447624,1873,1873,1873,1873,0
20240612,130600,159447624,1873,1873,1873,1873,0
20240612,130500,159447624,1873,1873,1873,1873,0
20240612,130400,159447624,1873,1873,1873,1873,50
20240612,130300,159353974,1870,1870,1870,1870,0
20240612,130200,159353974,1870,1870,1870,1870,0
20240612,130100,159353974,1870,1870,1870,1870,0
20240612,130000,159353974,1870,1870,1870,1870,0
20240612,125900,159353974,1870,1870,1870,1870,0
20240612,125800,159353974,1870,1870,1870,1870,0
20240612,125700,159353974,1870,1870,1870,1870,201
20240612,125600,158978104,1870,1870,1870,1870,0
20240612,125500,158978104,1870,1870,1870,1870,0
20240612,125400,158978104,1870,1870,1870,1870,0
20240612,125300,158978104,1870,1870,1870,1870,302
20240612,125200,158413364,1870,1870,1870,1870,1
20240612,125100,158411494,1874,1874,1874,1874,5
20240612,125000,158402124,1870,1870,1870,1870,0
20240612,124900,158402124,1870,1870,1870,1870,0
20240612,124800,158402124,1870,1870,1870,1870,0
20240612,124700,158402124,1870,1870,1870,1870,0
20240612,124600,158402124,1870,1870,1870,1870,0
20240612,124500,158402124,1870,1870,1870,1870,0
20240612,124400,158402124,1870,1870,1870,1870,0
20240612,124300,158402124,1870,1874,1874,1870,918
20240612,124200,156683020,1874,1874,1874,1874,8
20240612,124100,156668028,1873,1873,1873,1873,100
20240612,124000,156480728,1873,1873,1873,1873,0
20240612,123900,156480728,1873,1873,1873,1873,0
20240612,123800,156480728,1873,1873,1873,1873,226
20240612,123700,156057430,1873,1873,1873,1873,1
20240612,123600,156055557,1863,1863,1863,1863,0
20240612,123500,156055557,1863,1865,1865,1863,234
20240612,123400,155619612,1867,1867,1867,1867,36
20240612,123300,155552400,1874,1874,1874,1874,0
20240612,123200,155552400,1874,1874,1874,1874,0
20240612,123100,155552400,1874,1874,1874,1874,0
20240612,123000,155552400,1874,1874,1874,1870,524
20240612,122900,154570788,1874,1870,1874,1870,809
20240612,122800,153055958,1867,1868,1868,1867,2500
20240612,122700,148387372,1870,1870,1870,1870,0
20240612,122600,148387372,1870,1870,1870,1870,0
20240612,122500,148387372,1870,1870,1870,1870,0
20240612,122400,148387372,1870,1870,1870,1870,200
20240612,122300,148013372,1870,1870,1870,1870,0
20240612,122200,148013372,1870,1868,1870,1868,915
20240612,122100,146304150,1867,1867,1867,1867,0
20240612,122000,146304150,1867,1867,1867,1867,0
20240612,121900,146304150,1867,1867,1867,1867,0
20240612,121800,146304150,1867,1867,1867,1867,0
20240612,121700,146304150,1867,1867,1867,1867,0
20240612,121600,146304150,1867,1867,1867,1867,550
20240612,121500,145277300,1867,1867,1867,1867,0
20240612,121400,145277300,1867,1867,1867,1867,0
20240612,121300,145277300,1867,1867,1867,1867,0
20240612,121200,145277300,1867,1867,1867,1867,700
20240612,121100,143970400,1862,1862,1862,1862,0
20240612,121000,143970400,1862,1862,1862,1862,0
20240612,120900,143970400,1862,1862,1862,1862,28
20240612,120800,143918264,1862,1862,1862,1862,338
20240612,120700,143288908,1862,1864,1867,1862,2503
20240612,120600,138626889,1864,1865,1865,1864,1601
20240612,120500,135642525,1865,1865,1865,1865,0
20240612,120400,135642525,1865,1865,1865,1865,0
20240612,120300,135642525,1865,1865,1865,1865,20
20240612,120200,135605225,1865,1865,1865,1865,0
20240612,120100,135605225,1865,1865,1865,1865,0
20240612,120000,135605225,1865,1864,1865,1864,133
20240612,115900,135357280,1865,1865,1865,1865,0
20240612,115800,135357280,1865,1865,1865,1865,0
20240612,115700,135357280,1865,1865,1865,1865,0
20240612,115600,135357280,1865,1865,1865,1865,999
20240612,115500,133494145,1865,1865,1865,1865,1
20240612,115400,133492280,1867,1867,1867,1867,0
20240612,115300,133492280,1867,1867,1867,1867,670
20240612,115200,132241390,1868,1868,1868,1868,0
20240612,115100,132241390,1868,1868,1868,1868,332
20240612,115000,131621214,1868,1868,1868,1868,0
20240612,114900,131621214,1868,1868,1868,1868,187
20240612,114800,131271898,1868,1868,1868,1868,0
20240612,114700,131271898,1868,1868,1868,1868,5
20240612,114600,131262558,1868,1868,1868,1868,6
20240612,114500,131251350,1871,1871,1871,1871,0
20240612,114400,131251350,1871,1871,1871,1871,0
20240612,114300,131251350,1871,1871,1871,1871,0
20240612,114200,131251350,1871,1871,1871,1871,100
20240612,114100,131064250,1871,1871,1871,1871,100
20240612,114000,130877150,1871,1871,1871,1871,0
20240612,113900,130877150,1871,1871,1871,1871,0
20240612,113800,130877150,1871,1871,1871,1871,0
20240612,113700,130877150,1871,1869,1871,1869,1082
20240612,113600,128853128,1870,1871,1871,1870,1280
20240612,113500,126458448,1871,1871,1871,1871,0
20240612,113400,126458448,1871,1871,1871,1871,0
20240612,113300,126458448,1871,1871,1871,1871,0
20240612,113200,126458448,1871,1871,1871,1871,0
20240612,113100,126458448,1871,1871,1871,1871,0
20240612,113000,126458448,1871,1871,1871,1871,0
20240612,112900,126458448,1871,1870,1871,1870,800
20240612,112800,124962348,1868,1868,1868,1868,160
20240612,112700,124663468,1871,1871,1871,1871,0
20240612,112600,124663468,1871,1871,1871,1871,0
20240612,112500,124663468,1871,1871,1871,1871,0
20240612,112400,124663468,1871,1871,1871,1871,100
20240612,112300,124476368,1872,1872,1872,1872,0
20240612,112200,124476368,1872,1872,1872,1872,0
20240612,112100,124476368,1872,1872,1872,1872,0
20240612,112000,124476368,1872,1872,1872,1872,0
20240612,111900,124476368,1872,1872,1872,1872,0
20240612,111800,124476368,1872,1872,1872,1872,0
20240612,111700,124476368,1872,1872,1872,1872,3
20240612,111600,124470752,1872,1872,1872,1872,0
20240612,111500,124470752,1872,1872,1872,1872,0
20240612,111400,124470752,1872,1872,1872,1872,0
20240612,111300,124470752,1872,1872,1872,1872,0
20240612,111200,124470752,1872,1872,1872,1872,0
20240612,111100,124470752,1872,1872,1872,1872,0
20240612,111000,124470752,1872,1872,1872,1872,0
20240612,110900,124470752,1872,1872,1872,1872,1
20240612,110800,124468880,1872,1872,1872,1872,0
20240612,110700,124468880,1872,1872,1872,1872,10
20240612,110600,124450160,1872,1872,1872,1872,48
20240612,110500,124360304,1870,1870,1870,1870,0
20240612,110400,124360304,1870,1870,1870,1870,2027
20240612,110300,120569814,1867,1867,1867,1867,0
20240612,110200,120569814,1867,1867,1867,1867,0
20240612,110100,120569814,1867,1867,1867,1867,0
20240612,110000,120569814,1867,1867,1867,1867,10
20240612,105900,120551144,1867,1867,1867,1867,0
20240612,105800,120551144,1867,1867,1867,1867,0
20240612,105700,120551144,1867,1867,1867,1867,0
20240612,105600,120551144,1867,1867,1867,1867,0
20240612,105500,120551144,1867,1867,1867,1867,0
20240612,105400,120551144,1867,1867,1867,1867,401
20240612,105300,119802477,1867,1867,1867,1867,9
20240612,105200,119785674,1867,1867,1867,1867,0
20240612,105100,119785674,1867,1867,1867,1867,0
20240612,105000,119785674,1867,1867,1867,1867,0
20240612,104900,119785674,1867,1867,1867,1867,0
20240612,104800,119785674,1867,1867,1867,1867,0
20240612,104700,119785674,1867,1867,1867,1867,0
20240612,104600,119785674,1867,1867,1867,1867,0
20240612,104500,119785674,1867,1867,1867,1867,0
20240612,104400,119785674,1867,1867,1867,1867,0
20240612,104300,119785674,1867,1867,1867,1867,870
20240612,104200,118161384,1870,1870,1870,1870,0
20240612,104100,118161384,1870,1870,1870,1870,0
20240612,104000,118161384,1870,1870,1870,1870,0
20240612,103900,118161384,1870,1870,1870,1870,500
20240612,103800,117226384,1870,1870,1870,1870,0
20240612,103700,117226384,1870,1870,1870,1870,0
20240612,103600,117226384,1870,1873,1873,1870,2040
20240612,103500,113411479,1876,1876,1876,1876,4
20240612,103400,113403975,1876,1876,1876,1876,237
20240612,103300,112959363,1872,1872,1872,1872,83
20240612,103200,112803987,1872,1872,1872,1872,0
20240612,103100,112803987,1872,1872,1872,1872,0
20240612,103000,112803987,1872,1872,1872,1872,0
20240612,102900,112803987,1872,1872,1872,1872,0
20240612,102800,112803987,1872,1872,1872,1872,0
20240612,102700,112803987,1872,1872,1872,1872,0
20240612,102600,112803987,1872,1872,1872,1872,200
20240612,102500,112429587,1870,1870,1870,1870,0
20240612,102400,112429587,1870,1870,1870,1870,2000
20240612,102300,108689587,1867,1867,1867,1867,0
20240612,102200,108689587,1867,1867,1867,1867,0
20240612,102100,108689587,1867,1867,1867,1867,0
20240612,102000,108689587,1867,1867,1867,1867,0
20240612,101900,108689587,1867,1867,1867,1867,1000
20240612,101800,106822587,1865,1865,1865,1865,0
20240612,101700,106822587,1865,1865,1865,1865,0
20240612,101600,106822587,1865,1865,1865,1865,0
20240612,101500,106822587,1865,1865,1865,1865,1
20240612,101400,106820722,1865,1865,1865,1865,0
20240612,101300,106820722,1865,1865,1865,1865,10
20240612,101200,106802072,1872,1872,1872,1872,0
20240612,101100,106802072,1872,1872,1872,1872,1
20240612,101000,106800200,1872,1872,1872,1872,5369
20240612,100900,96749432,1872,1872,1872,1872,5
20240612,100800,96740072,1872,1872,1872,1872,3
20240612,100700,96734456,1864,1864,1864,1864,0
20240612,100600,96734456,1864,1864,1864,1864,0
20240612,100500,96734456,1864,1864,1864,1864,0
20240612,100400,96734456,1864,1865,1865,1864,1000
20240612,100300,94869956,1865,1865,1865,1865,0
20240612,100200,94869956,1865,1865,1865,1865,0
20240612,100100,94869956,1865,1865,1865,1865,0
20240612,100000,94869956,1865,1865,1865,1865,0
20240612,095900,94869956,1865,1865,1865,1865,0
20240612,095800,94869956,1865,1865,1865,1865,0
20240612,095700,94869956,1865,1865,1865,1865,600
20240612,095600,93750956,1872,1872,1872,1872,0
20240612,095500,93750956,1872,1872,1872,1872,0
20240612,095400,93750956,1872,1872,1872,1872,0
20240612,095300,93750956,1872,1872,1872,1872,1223
20240612,095200,91461500,1872,1870,1872,1870,2196
20240612,095100,87352276,1860,1860,1860,1860,0
20240612,095000,87352276,1860,1860,1860,1860,19
20240612,094900,87316936,1859,1859,1859,1859,50
20240612,094800,87223986,1870,1870,1870,1870,0
20240612,094700,87223986,1870,1870,1870,1870,0
20240612,094600,87223986,1870,1870,1870,1870,29
20240612,094500,87169756,1869,1869,1869,1869,0
20240612,094400,87169756,1869,1869,1869,1869,500
20240612,094300,86235256,1870,1870,1870,1870,657
20240612,094200,85006666,1870,1872,1872,1870,1563
20240612,094100,82081730,1872,1863,1872,1863,2594
20240612,094000,77235569,1854,1854,1854,1854,0
20240612,093900,77235569,1854,1854,1854,1854,0
20240612,093800,77235569,1854,1854,1854,1854,0
20240612,093700,77235569,1854,1854,1854,1854,1000
20240612,093600,75381569,1854,1854,1854,1854,0
20240612,093500,75381569,1854,1854,1854,1854,0
20240612,093400,75381569,1854,1854,1854,1854,0
20240612,093300,75381569,1854,1854,1854,1854,25
20240612,093200,75335219,1854,1854,1854,1854,0
20240612,093100,75335219,1854,1855,1855,1854,585
20240612,093000,74250579,1854,1854,1854,1854,0
20240612,092900,74250579,1854,1854,1854,1854,0
20240612,092800,74250579,1854,1854,1854,1854,0
20240612,092700,74250579,1854,1854,1854,1854,0
20240612,092600,74250579,1854,1854,1854,1854,10
20240612,092500,74232039,1853,1853,1853,1853,0
20240612,092400,74232039,1853,1853,1853,1853,0
20240612,092300,74232039,1853,1853,1853,1853,0
20240612,092200,74232039,1853,1853,1853,1853,0
20240612,092100,74232039,1853,1853,1853,1853,0
20240612,092000,74232039,1853,1853,1853,1853,0
20240612,091900,74232039,1853,1854,1854,1853,336
20240612,091800,73609231,1853,1853,1853,1853,4
20240612,091700,73601819,1850,1850,1850,1850,1
20240612,091600,73599969,1865,1865,1865,1865,665
20240612,091500,72359744,1849,1849,1849,1849,0
20240612,091400,72359744,1849,1849,1849,1849,0
20240612,091300,72359744,1849,1858,1860,1849,4403
20240612,091200,64185763,1858,1859,1859,1858,554
20240612,091100,63155901,1859,1862,1862,1859,3322
20240612,091000,56972980,1862,1862,1862,1862,0
20240612,090900,56972980,1862,1863,1863,1862,1000
20240612,090800,55110580,1861,1861,1861,1861,19
20240612,090700,55075221,1867,1867,1867,1867,88
20240612,090600,54910925,1867,1867,1867,1867,3837
20240612,090500,47747246,1867,1863,1867,1863,9125
20240612,090400,30715575,1864,1863,1867,1863,4866
20240612,090300,21648145,1863,1845,1863,1845,7201
20240612,090200,8283182,1843,1839,1843,1839,3002
20240612,090100,2755500,1839,1839,1839,1839,1000
20240612,090000,916500,1833,1833,1833,1833,500