KissMeData/024890/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191000,48230319,1509,1509,1509,1509,616
20240605,190900,48230319,1509,1509,1509,1509,0
20240605,190800,48230319,1509,1509,1509,1509,0
20240605,190700,48230319,1509,1509,1509,1509,0
20240605,190600,48230319,1509,1509,1509,1509,0
20240605,190500,48230319,1509,1509,1509,1509,0
20240605,190400,48230319,1509,1509,1509,1509,0
20240605,190300,48230319,1509,1509,1509,1509,0
20240605,190200,48230319,1509,1509,1509,1509,0
20240605,190100,48230319,1509,1509,1509,1509,0
20240605,190000,48230319,1509,1509,1509,1509,0
20240605,185900,48230319,1509,1509,1509,1509,0
20240605,185800,48230319,1509,1509,1509,1509,0
20240605,185700,48230319,1509,1509,1509,1509,0
20240605,185600,48230319,1509,1509,1509,1509,0
20240605,185500,48230319,1509,1509,1509,1509,0
20240605,185400,48230319,1509,1509,1509,1509,0
20240605,185300,48230319,1509,1509,1509,1509,0
20240605,185200,48230319,1509,1509,1509,1509,0
20240605,185100,48230319,1509,1509,1509,1509,0
20240605,185000,48230319,1509,1509,1509,1509,0
20240605,184900,48230319,1509,1509,1509,1509,0
20240605,184800,48230319,1509,1509,1509,1509,0
20240605,184700,48230319,1509,1509,1509,1509,0
20240605,184600,48230319,1509,1509,1509,1509,0
20240605,184500,48230319,1509,1509,1509,1509,0
20240605,184400,48230319,1509,1509,1509,1509,0
20240605,184300,48230319,1509,1509,1509,1509,0
20240605,184200,48230319,1509,1509,1509,1509,0
20240605,184100,48230319,1509,1509,1509,1509,0
20240605,184000,48230319,1509,1509,1509,1509,616
20240605,183900,48230319,1509,1509,1509,1509,0
20240605,183800,48230319,1509,1509,1509,1509,0
20240605,183700,48230319,1509,1509,1509,1509,0
20240605,183600,48230319,1509,1509,1509,1509,0
20240605,183500,48230319,1509,1509,1509,1509,0
20240605,183400,48230319,1509,1509,1509,1509,0
20240605,183300,48230319,1509,1509,1509,1509,0
20240605,183200,48230319,1509,1509,1509,1509,0
20240605,183100,48230319,1509,1509,1509,1509,0
20240605,183000,48230319,1509,1509,1509,1509,0
20240605,182900,48230319,1509,1509,1509,1509,0
20240605,182800,48230319,1509,1509,1509,1509,0
20240605,182700,48230319,1509,1509,1509,1509,0
20240605,182600,48230319,1509,1509,1509,1509,0
20240605,182500,48230319,1509,1509,1509,1509,0
20240605,182400,48230319,1509,1509,1509,1509,0
20240605,182300,48230319,1509,1509,1509,1509,0
20240605,182200,48230319,1509,1509,1509,1509,0
20240605,182100,48230319,1509,1509,1509,1509,0
20240605,182000,48230319,1509,1509,1509,1509,0
20240605,181900,48230319,1509,1509,1509,1509,0
20240605,181800,48230319,1509,1509,1509,1509,0
20240605,181700,48230319,1509,1509,1509,1509,0
20240605,181600,48230319,1509,1509,1509,1509,0
20240605,181500,48230319,1509,1509,1509,1509,0
20240605,181400,48230319,1509,1509,1509,1509,0
20240605,181300,48230319,1509,1509,1509,1509,0
20240605,181200,48230319,1509,1509,1509,1509,0
20240605,181100,48230319,1509,1509,1509,1509,0
20240605,181000,48230319,1509,1509,1509,1509,616
20240605,180900,48230319,1509,1509,1509,1509,0
20240605,180800,48230319,1509,1509,1509,1509,0
20240605,180700,48230319,1509,1509,1509,1509,0
20240605,180600,48230319,1509,1509,1509,1509,0
20240605,180500,48230319,1509,1509,1509,1509,0
20240605,180400,48230319,1509,1509,1509,1509,0
20240605,180300,48230319,1509,1509,1509,1509,0
20240605,180200,48230319,1509,1509,1509,1509,0
20240605,180100,48230319,1509,1509,1509,1509,0
20240605,180000,48230319,1509,1509,1509,1509,0
20240605,175900,48230319,1509,1509,1509,1509,0
20240605,175800,48230319,1509,1509,1509,1509,0
20240605,175700,48230319,1509,1509,1509,1509,0
20240605,175600,48230319,1509,1509,1509,1509,0
20240605,175500,48230319,1509,1509,1509,1509,0
20240605,175400,48230319,1509,1509,1509,1509,0
20240605,175300,48230319,1509,1509,1509,1509,0
20240605,175200,48230319,1509,1509,1509,1509,0
20240605,175100,48230319,1509,1509,1509,1509,0
20240605,175000,48230319,1509,1509,1509,1509,0
20240605,174900,48230319,1509,1509,1509,1509,0
20240605,174800,48230319,1509,1509,1509,1509,0
20240605,174700,48230319,1509,1509,1509,1509,0
20240605,174600,48230319,1509,1509,1509,1509,0
20240605,174500,48230319,1509,1509,1509,1509,0
20240605,174400,48230319,1509,1509,1509,1509,0
20240605,174300,48230319,1509,1509,1509,1509,0
20240605,174200,48230319,1509,1509,1509,1509,0
20240605,174100,48230319,1509,1509,1509,1509,0
20240605,174000,48230319,1509,1509,1509,1509,616
20240605,173900,48230319,1509,1509,1509,1509,0
20240605,173800,48230319,1509,1509,1509,1509,0
20240605,173700,48230319,1509,1509,1509,1509,0
20240605,173600,48230319,1509,1509,1509,1509,0
20240605,173500,48230319,1509,1509,1509,1509,0
20240605,173400,48230319,1509,1509,1509,1509,0
20240605,173300,48230319,1509,1509,1509,1509,0
20240605,173200,48230319,1509,1509,1509,1509,0
20240605,173100,48230319,1509,1509,1509,1509,0
20240605,173000,48230319,1509,1509,1509,1509,0
20240605,172900,48230319,1509,1509,1509,1509,0
20240605,172800,48230319,1509,1509,1509,1509,0
20240605,172700,48230319,1509,1509,1509,1509,0
20240605,172600,48230319,1509,1509,1509,1509,0
20240605,172500,48230319,1509,1509,1509,1509,0
20240605,172400,48230319,1509,1509,1509,1509,0
20240605,172300,48230319,1509,1509,1509,1509,0
20240605,172200,48230319,1509,1509,1509,1509,0
20240605,172100,48230319,1509,1509,1509,1509,0
20240605,172000,48230319,1509,1509,1509,1509,0
20240605,171900,48230319,1509,1509,1509,1509,0
20240605,171800,48230319,1509,1509,1509,1509,0
20240605,171700,48230319,1509,1509,1509,1509,0
20240605,171600,48230319,1509,1509,1509,1509,0
20240605,171500,48230319,1509,1509,1509,1509,0
20240605,171400,48230319,1509,1509,1509,1509,0
20240605,171300,48230319,1509,1509,1509,1509,0
20240605,171200,48230319,1509,1509,1509,1509,0
20240605,171100,48230319,1509,1509,1509,1509,0
20240605,171000,48230319,1509,1509,1509,1509,616
20240605,170900,48230319,1509,1509,1509,1509,0
20240605,170800,48230319,1509,1509,1509,1509,0
20240605,170700,48230319,1509,1509,1509,1509,0
20240605,170600,48230319,1509,1509,1509,1509,0
20240605,170500,48230319,1509,1509,1509,1509,0
20240605,170400,48230319,1509,1509,1509,1509,0
20240605,170300,48230319,1509,1509,1509,1509,0
20240605,170200,48230319,1509,1509,1509,1509,0
20240605,170100,48230319,1509,1509,1509,1509,0
20240605,170000,48230319,1509,1509,1509,1509,0
20240605,165900,48230319,1509,1509,1509,1509,0
20240605,165800,48230319,1509,1509,1509,1509,0
20240605,165700,48230319,1509,1509,1509,1509,0
20240605,165600,48230319,1509,1509,1509,1509,0
20240605,165500,48230319,1509,1509,1509,1509,0
20240605,165400,48230319,1509,1509,1509,1509,0
20240605,165300,48230319,1509,1509,1509,1509,0
20240605,165200,48230319,1509,1509,1509,1509,0
20240605,165100,48230319,1509,1509,1509,1509,0
20240605,165000,48230319,1509,1509,1509,1509,0
20240605,164900,48230319,1509,1509,1509,1509,0
20240605,164800,48230319,1509,1509,1509,1509,0
20240605,164700,48230319,1509,1509,1509,1509,0
20240605,164600,48230319,1509,1509,1509,1509,0
20240605,164500,48230319,1509,1509,1509,1509,0
20240605,164400,48230319,1509,1509,1509,1509,0
20240605,164300,48230319,1509,1509,1509,1509,0
20240605,164200,48230319,1509,1509,1509,1509,0
20240605,164100,48230319,1509,1509,1509,1509,0
20240605,164000,48230319,1509,1509,1509,1509,616
20240605,163900,48230319,1509,1509,1509,1509,0
20240605,163800,48230319,1509,1509,1509,1509,0
20240605,163700,48230319,1509,1509,1509,1509,0
20240605,163600,48230319,1509,1509,1509,1509,0
20240605,163500,48230319,1509,1509,1509,1509,0
20240605,163400,48230319,1509,1509,1509,1509,0
20240605,163300,48230319,1509,1509,1509,1509,0
20240605,163200,48230319,1509,1509,1509,1509,0
20240605,163100,48230319,1509,1509,1509,1509,0
20240605,163000,48230319,1509,1509,1509,1509,0
20240605,162900,48230319,1509,1509,1509,1509,0
20240605,162800,48230319,1509,1509,1509,1509,0
20240605,162700,48230319,1509,1509,1509,1509,0
20240605,162600,48230319,1509,1509,1509,1509,0
20240605,162500,48230319,1509,1509,1509,1509,0
20240605,162400,48230319,1509,1509,1509,1509,0
20240605,162300,48230319,1509,1509,1509,1509,0
20240605,162200,48230319,1509,1509,1509,1509,0
20240605,162100,48230319,1509,1509,1509,1509,0
20240605,162000,48230319,1509,1509,1509,1509,0
20240605,161900,48230319,1509,1509,1509,1509,0
20240605,161800,48230319,1509,1509,1509,1509,0
20240605,161700,48230319,1509,1509,1509,1509,0
20240605,161600,48230319,1509,1509,1509,1509,0
20240605,161500,48230319,1509,1509,1509,1509,0
20240605,161400,48230319,1509,1509,1509,1509,0
20240605,161300,48230319,1509,1509,1509,1509,0
20240605,161200,48230319,1509,1509,1509,1509,0
20240605,161100,48230319,1509,1509,1509,1509,0
20240605,161000,48230319,1509,1509,1509,1509,616
20240605,160900,48230319,1509,1509,1509,1509,0
20240605,160800,48230319,1509,1509,1509,1509,0
20240605,160700,48230319,1509,1509,1509,1509,0
20240605,160600,48230319,1509,1509,1509,1509,0
20240605,160500,48230319,1509,1509,1509,1509,0
20240605,160400,48230319,1509,1509,1509,1509,0
20240605,160300,48230319,1509,1509,1509,1509,0
20240605,160200,48230319,1509,1509,1509,1509,0
20240605,160100,48230319,1509,1509,1509,1509,0
20240605,160000,48230319,1509,1509,1509,1509,0
20240605,155900,48230319,1509,1509,1509,1509,0
20240605,155800,48230319,1509,1509,1509,1509,0
20240605,155700,48230319,1509,1509,1509,1509,0
20240605,155600,48230319,1509,1509,1509,1509,0
20240605,155500,48230319,1509,1509,1509,1509,0
20240605,155400,48230319,1509,1509,1509,1509,0
20240605,155300,48230319,1509,1509,1509,1509,0
20240605,155200,48230319,1509,1509,1509,1509,0
20240605,155100,48230319,1509,1509,1509,1509,0
20240605,155000,48230319,1509,1509,1509,1509,0
20240605,154900,48230319,1509,1509,1509,1509,0
20240605,154800,48230319,1509,1509,1509,1509,0
20240605,154700,48230319,1509,1509,1509,1509,0
20240605,154600,48230319,1509,1509,1509,1509,0
20240605,154500,48230319,1509,1509,1509,1509,0
20240605,154400,48230319,1509,1509,1509,1509,0
20240605,154300,48230319,1509,1509,1509,1509,0
20240605,154200,48230319,1509,1509,1509,1509,0
20240605,154100,48230319,1509,1509,1509,1509,0
20240605,154000,48230319,1509,1509,1509,1509,616
20240605,153900,48230319,1509,1509,1509,1509,0
20240605,153800,48230319,1509,1509,1509,1509,0
20240605,153700,48230319,1509,1509,1509,1509,0
20240605,153600,48230319,1509,1509,1509,1509,0
20240605,153500,48230319,1509,1509,1509,1509,0
20240605,153400,48230319,1509,1509,1509,1509,0
20240605,153300,48230319,1509,1509,1509,1509,0
20240605,153200,48230319,1509,1509,1509,1509,0
20240605,153100,48230319,1509,1509,1509,1509,0
20240605,153000,48230319,1509,1509,1509,1509,616
20240605,152900,47300775,1503,1503,1503,1503,0
20240605,152800,47300775,1503,1503,1503,1503,0
20240605,152700,47300775,1503,1503,1503,1503,0
20240605,152600,47300775,1503,1503,1503,1503,0
20240605,152500,47300775,1503,1503,1503,1503,0
20240605,152400,47300775,1503,1503,1503,1503,0
20240605,152300,47300775,1503,1503,1503,1503,0
20240605,152200,47300775,1503,1503,1503,1503,0
20240605,152100,47300775,1503,1503,1503,1503,0
20240605,152000,47300775,1503,1503,1503,1503,0
20240605,151900,47300775,1503,1503,1503,1503,0
20240605,151800,47300775,1503,1503,1503,1503,0
20240605,151700,47300775,1503,1503,1503,1503,0
20240605,151600,47300775,1503,1503,1503,1503,0
20240605,151500,47300775,1503,1503,1503,1503,311
20240605,151400,46833342,1503,1503,1503,1503,46
20240605,151300,46764204,1503,1503,1503,1503,2
20240605,151200,46761198,1504,1504,1504,1503,684
20240605,151100,45732463,1504,1504,1504,1504,2
20240605,151000,45729455,1504,1506,1509,1504,142
20240605,150900,45515463,1504,1504,1504,1504,2
20240605,150800,45512455,1504,1504,1504,1504,2
20240605,150700,45509447,1504,1504,1504,1504,3
20240605,150600,45504935,1504,1504,1504,1504,2
20240605,150500,45501927,1504,1504,1504,1504,2
20240605,150400,45498919,1504,1504,1504,1504,2
20240605,150300,45495911,1504,1504,1504,1504,147
20240605,150200,45274823,1504,1504,1504,1504,2
20240605,150100,45271815,1504,1505,1505,1504,2
20240605,150000,45268806,1505,1505,1505,1505,2
20240605,145900,45265796,1505,1506,1506,1505,297
20240605,145800,44818518,1506,1506,1506,1506,2
20240605,145700,44815506,1506,1506,1506,1506,2
20240605,145600,44812494,1506,1506,1506,1506,2
20240605,145500,44809482,1506,1505,1506,1505,2
20240605,145400,44806471,1505,1506,1506,1505,8
20240605,145300,44794430,1506,1505,1508,1505,3
20240605,145200,44789911,1505,1505,1505,1505,3
20240605,145100,44785396,1506,1506,1506,1506,1
20240605,145000,44783890,1508,1508,1508,1508,1
20240605,144900,44782382,1508,1508,1508,1508,0
20240605,144800,44782382,1508,1508,1508,1508,0
20240605,144700,44782382,1508,1508,1508,1508,0
20240605,144600,44782382,1508,1508,1508,1508,0
20240605,144500,44782382,1508,1508,1508,1508,0
20240605,144400,44782382,1508,1508,1508,1508,0
20240605,144300,44782382,1508,1506,1508,1506,30
20240605,144200,44737162,1509,1509,1509,1509,0
20240605,144100,44737162,1509,1509,1509,1509,0
20240605,144000,44737162,1509,1509,1509,1509,0
20240605,143900,44737162,1509,1508,1509,1508,500
20240605,143800,43982671,1508,1508,1508,1508,0
20240605,143700,43982671,1508,1508,1508,1508,0
20240605,143600,43982671,1508,1508,1508,1508,0
20240605,143500,43982671,1508,1508,1508,1508,0
20240605,143400,43982671,1508,1508,1508,1508,2
20240605,143300,43979655,1507,1507,1507,1507,0
20240605,143200,43979655,1507,1507,1507,1507,0
20240605,143100,43979655,1507,1507,1507,1507,0
20240605,143000,43979655,1507,1507,1507,1507,0
20240605,142900,43979655,1507,1507,1507,1507,0
20240605,142800,43979655,1507,1507,1507,1507,0
20240605,142700,43979655,1507,1507,1507,1507,0
20240605,142600,43979655,1507,1507,1507,1507,0
20240605,142500,43979655,1507,1507,1507,1507,0
20240605,142400,43979655,1507,1507,1507,1507,0
20240605,142300,43979655,1507,1507,1507,1507,5
20240605,142200,43972120,1507,1507,1507,1507,0
20240605,142100,43972120,1507,1507,1507,1507,7
20240605,142000,43961571,1508,1508,1508,1508,0
20240605,141900,43961571,1508,1508,1508,1508,0
20240605,141800,43961571,1508,1508,1508,1508,0
20240605,141700,43961571,1508,1508,1508,1508,0
20240605,141600,43961571,1508,1508,1508,1508,0
20240605,141500,43961571,1508,1508,1508,1508,0
20240605,141400,43961571,1508,1508,1508,1508,0
20240605,141300,43961571,1508,1508,1508,1508,0
20240605,141200,43961571,1508,1508,1508,1508,0
20240605,141100,43961571,1508,1508,1508,1508,0
20240605,141000,43961571,1508,1508,1508,1508,0
20240605,140900,43961571,1508,1508,1508,1508,0
20240605,140800,43961571,1508,1508,1508,1508,0
20240605,140700,43961571,1508,1508,1508,1508,15
20240605,140600,43938951,1507,1507,1507,1507,0
20240605,140500,43938951,1507,1507,1507,1507,0
20240605,140400,43938951,1507,1507,1507,1507,0
20240605,140300,43938951,1507,1507,1507,1507,0
20240605,140200,43938951,1507,1507,1507,1507,0
20240605,140100,43938951,1507,1507,1507,1507,0
20240605,140000,43938951,1507,1508,1508,1507,8
20240605,135900,43926890,1502,1502,1502,1502,0
20240605,135800,43926890,1502,1502,1502,1502,0
20240605,135700,43926890,1502,1502,1502,1502,216
20240605,135600,43602458,1502,1503,1503,1502,150
20240605,135500,43377102,1506,1506,1506,1506,0
20240605,135400,43377102,1506,1506,1506,1506,0
20240605,135300,43377102,1506,1506,1506,1506,0
20240605,135200,43377102,1506,1506,1506,1506,0
20240605,135100,43377102,1506,1506,1506,1506,500
20240605,135000,42624102,1506,1506,1506,1506,500
20240605,134900,41871102,1506,1506,1506,1506,0
20240605,134800,41871102,1506,1506,1506,1506,0
20240605,134700,41871102,1506,1506,1506,1506,0
20240605,134600,41871102,1506,1506,1506,1506,3
20240605,134500,41866584,1502,1502,1502,1502,0
20240605,134400,41866584,1502,1502,1502,1502,0
20240605,134300,41866584,1502,1505,1505,1502,403
20240605,134200,41260868,1505,1505,1505,1505,0
20240605,134100,41260868,1505,1505,1505,1505,0
20240605,134000,41260868,1505,1505,1505,1505,1
20240605,133900,41259363,1505,1506,1506,1505,609
20240605,133800,40342261,1512,1512,1512,1512,0
20240605,133700,40342261,1512,1512,1512,1512,0
20240605,133600,40342261,1512,1512,1512,1512,0
20240605,133500,40342261,1512,1512,1512,1512,0
20240605,133400,40342261,1512,1512,1512,1512,0
20240605,133300,40342261,1512,1512,1512,1512,0
20240605,133200,40342261,1512,1512,1512,1512,0
20240605,133100,40342261,1512,1512,1512,1512,0
20240605,133000,40342261,1512,1512,1512,1512,0
20240605,132900,40342261,1512,1512,1512,1512,0
20240605,132800,40342261,1512,1512,1512,1512,0
20240605,132700,40342261,1512,1512,1512,1512,0
20240605,132600,40342261,1512,1512,1512,1512,3
20240605,132500,40337725,1513,1513,1513,1513,0
20240605,132400,40337725,1513,1513,1513,1513,0
20240605,132300,40337725,1513,1513,1513,1513,0
20240605,132200,40337725,1513,1513,1513,1513,0
20240605,132100,40337725,1513,1513,1513,1513,0
20240605,132000,40337725,1513,1513,1513,1513,0
20240605,131900,40337725,1513,1513,1513,1513,0
20240605,131800,40337725,1513,1513,1513,1513,37
20240605,131700,40281744,1513,1513,1513,1513,0
20240605,131600,40281744,1513,1513,1513,1513,0
20240605,131500,40281744,1513,1513,1513,1513,489
20240605,131400,39541887,1513,1513,1513,1513,0
20240605,131300,39541887,1513,1513,1513,1513,0
20240605,131200,39541887,1513,1513,1513,1513,0
20240605,131100,39541887,1513,1513,1513,1513,0
20240605,131000,39541887,1513,1513,1513,1513,0
20240605,130900,39541887,1513,1513,1513,1513,0
20240605,130800,39541887,1513,1513,1513,1513,0
20240605,130700,39541887,1513,1513,1513,1513,66
20240605,130600,39442029,1513,1513,1513,1513,0
20240605,130500,39442029,1513,1513,1513,1513,0
20240605,130400,39442029,1513,1513,1513,1513,0
20240605,130300,39442029,1513,1513,1513,1513,0
20240605,130200,39442029,1513,1513,1513,1513,0
20240605,130100,39442029,1513,1513,1513,1513,0
20240605,130000,39442029,1513,1513,1513,1513,0
20240605,125900,39442029,1513,1513,1513,1513,1
20240605,125800,39440516,1505,1505,1505,1505,7
20240605,125700,39429981,1513,1513,1513,1513,0
20240605,125600,39429981,1513,1513,1513,1513,0
20240605,125500,39429981,1513,1513,1513,1513,0
20240605,125400,39429981,1513,1513,1513,1513,0
20240605,125300,39429981,1513,1513,1513,1513,0
20240605,125200,39429981,1513,1513,1513,1513,0
20240605,125100,39429981,1513,1513,1513,1513,0
20240605,125000,39429981,1513,1513,1513,1513,4
20240605,124900,39423929,1514,1514,1514,1514,0
20240605,124800,39423929,1514,1514,1514,1514,0
20240605,124700,39423929,1514,1514,1514,1514,0
20240605,124600,39423929,1514,1514,1514,1514,0
20240605,124500,39423929,1514,1514,1514,1514,0
20240605,124400,39423929,1514,1514,1514,1514,0
20240605,124300,39423929,1514,1514,1514,1514,0
20240605,124200,39423929,1514,1514,1514,1514,0
20240605,124100,39423929,1514,1514,1514,1514,0
20240605,124000,39423929,1514,1514,1514,1514,0
20240605,123900,39423929,1514,1514,1514,1514,0
20240605,123800,39423929,1514,1514,1514,1514,0
20240605,123700,39423929,1514,1514,1514,1514,0
20240605,123600,39423929,1514,1514,1514,1514,0
20240605,123500,39423929,1514,1514,1514,1514,0
20240605,123400,39423929,1514,1514,1514,1514,0
20240605,123300,39423929,1514,1514,1514,1514,1
20240605,123200,39422415,1513,1513,1513,1513,100
20240605,123100,39271115,1513,1513,1513,1513,1000
20240605,123000,37758115,1513,1513,1513,1502,551
20240605,122900,36924965,1513,1513,1513,1513,400
20240605,122800,36319765,1513,1513,1513,1513,1
20240605,122700,36318252,1505,1505,1505,1505,15
20240605,122600,36295677,1513,1513,1513,1513,0
20240605,122500,36295677,1513,1512,1513,1512,500
20240605,122400,35539404,1512,1512,1512,1512,3
20240605,122300,35534868,1512,1512,1512,1512,0
20240605,122200,35534868,1512,1512,1512,1512,0
20240605,122100,35534868,1512,1512,1512,1512,0
20240605,122000,35534868,1512,1512,1512,1512,0
20240605,121900,35534868,1512,1512,1512,1512,0
20240605,121800,35534868,1512,1512,1512,1512,0
20240605,121700,35534868,1512,1512,1512,1512,0
20240605,121600,35534868,1512,1512,1512,1512,0
20240605,121500,35534868,1512,1512,1512,1512,0
20240605,121400,35534868,1512,1512,1512,1512,0
20240605,121300,35534868,1512,1512,1512,1512,0
20240605,121200,35534868,1512,1512,1512,1512,0
20240605,121100,35534868,1512,1512,1512,1512,0
20240605,121000,35534868,1512,1512,1512,1512,0
20240605,120900,35534868,1512,1512,1512,1512,0
20240605,120800,35534868,1512,1512,1512,1512,0
20240605,120700,35534868,1512,1512,1512,1512,0
20240605,120600,35534868,1512,1512,1512,1512,0
20240605,120500,35534868,1512,1512,1512,1512,32
20240605,120400,35486484,1512,1512,1512,1512,0
20240605,120300,35486484,1512,1512,1512,1512,0
20240605,120200,35486484,1512,1512,1512,1512,0
20240605,120100,35486484,1512,1512,1512,1512,0
20240605,120000,35486484,1512,1512,1512,1512,0
20240605,115900,35486484,1512,1512,1512,1512,1
20240605,115800,35484972,1512,1512,1512,1512,1
20240605,115700,35483460,1512,1512,1512,1512,0
20240605,115600,35483460,1512,1512,1512,1512,0
20240605,115500,35483460,1512,1512,1512,1512,0
20240605,115400,35483460,1512,1512,1512,1512,0
20240605,115300,35483460,1512,1512,1512,1512,0
20240605,115200,35483460,1512,1512,1512,1512,0
20240605,115100,35483460,1512,1512,1512,1512,0
20240605,115000,35483460,1512,1512,1512,1512,0
20240605,114900,35483460,1512,1512,1512,1512,1
20240605,114800,35481948,1513,1513,1513,1513,0
20240605,114700,35481948,1513,1513,1513,1513,0
20240605,114600,35481948,1513,1513,1513,1513,0
20240605,114500,35481948,1513,1513,1513,1513,0
20240605,114400,35481948,1513,1513,1513,1513,0
20240605,114300,35481948,1513,1513,1513,1513,0
20240605,114200,35481948,1513,1512,1513,1512,13
20240605,114100,35462291,1497,1503,1503,1497,662
20240605,114000,34469990,1513,1513,1513,1513,0
20240605,113900,34469990,1513,1513,1513,1513,0
20240605,113800,34469990,1513,1513,1513,1513,0
20240605,113700,34469990,1513,1513,1513,1513,0
20240605,113600,34469990,1513,1513,1513,1513,0
20240605,113500,34469990,1513,1513,1513,1513,15
20240605,113400,34447295,1514,1514,1514,1514,0
20240605,113300,34447295,1514,1514,1514,1514,0
20240605,113200,34447295,1514,1514,1514,1514,0
20240605,113100,34447295,1514,1514,1514,1514,0
20240605,113000,34447295,1514,1514,1514,1514,0
20240605,112900,34447295,1514,1512,1514,1512,144
20240605,112800,34229565,1503,1503,1503,1503,0
20240605,112700,34229565,1503,1503,1503,1503,283
20240605,112600,33804216,1512,1512,1512,1512,0
20240605,112500,33804216,1512,1512,1512,1512,0
20240605,112400,33804216,1512,1512,1512,1512,0
20240605,112300,33804216,1512,1511,1512,1511,107
20240605,112200,33642531,1511,1509,1511,1509,36
20240605,112100,33588179,1509,1504,1509,1504,146
20240605,112000,33368590,1504,1504,1504,1504,1000
20240605,111900,31864590,1503,1506,1506,1503,8871
20240605,111800,18520509,1507,1507,1507,1507,0
20240605,111700,18520509,1507,1507,1507,1507,0
20240605,111600,18520509,1507,1507,1507,1507,0
20240605,111500,18520509,1507,1507,1507,1507,0
20240605,111400,18520509,1507,1507,1507,1507,0
20240605,111300,18520509,1507,1507,1507,1507,0
20240605,111200,18520509,1507,1507,1507,1507,0
20240605,111100,18520509,1507,1507,1507,1507,0
20240605,111000,18520509,1507,1507,1507,1507,0
20240605,110900,18520509,1507,1507,1507,1507,0
20240605,110800,18520509,1507,1507,1507,1507,0
20240605,110700,18520509,1507,1507,1507,1507,0
20240605,110600,18520509,1507,1507,1507,1507,0
20240605,110500,18520509,1507,1507,1507,1507,0
20240605,110400,18520509,1507,1507,1507,1507,0
20240605,110300,18520509,1507,1505,1507,1505,12
20240605,110200,18502445,1506,1506,1506,1506,55
20240605,110100,18419615,1504,1504,1504,1504,0
20240605,110000,18419615,1504,1504,1504,1504,0
20240605,105900,18419615,1504,1504,1504,1504,0
20240605,105800,18419615,1504,1505,1505,1504,173
20240605,105700,18159350,1504,1504,1504,1504,0
20240605,105600,18159350,1504,1504,1504,1504,412
20240605,105500,17539702,1504,1504,1504,1504,0
20240605,105400,17539702,1504,1504,1504,1504,0
20240605,105300,17539702,1504,1504,1504,1504,0
20240605,105200,17539702,1504,1504,1504,1504,0
20240605,105100,17539702,1504,1504,1504,1504,0
20240605,105000,17539702,1504,1504,1504,1504,0
20240605,104900,17539702,1504,1504,1504,1504,0
20240605,104800,17539702,1504,1504,1504,1504,0
20240605,104700,17539702,1504,1504,1504,1504,0
20240605,104600,17539702,1504,1504,1504,1504,0
20240605,104500,17539702,1504,1504,1504,1504,5
20240605,104400,17532182,1504,1504,1504,1504,0
20240605,104300,17532182,1504,1504,1504,1504,0
20240605,104200,17532182,1504,1504,1504,1504,65
20240605,104100,17434422,1504,1504,1504,1504,0
20240605,104000,17434422,1504,1504,1504,1504,700
20240605,103900,16381622,1504,1504,1504,1504,0
20240605,103800,16381622,1504,1504,1504,1504,1000
20240605,103700,14877622,1504,1504,1504,1504,200
20240605,103600,14576822,1504,1504,1504,1504,200
20240605,103500,14276022,1504,1504,1504,1504,0
20240605,103400,14276022,1504,1504,1504,1504,24
20240605,103300,14239926,1504,1504,1504,1504,0
20240605,103200,14239926,1504,1504,1504,1504,0
20240605,103100,14239926,1504,1504,1504,1504,0
20240605,103000,14239926,1504,1504,1504,1504,0
20240605,102900,14239926,1504,1504,1504,1504,0
20240605,102800,14239926,1504,1503,1504,1503,203
20240605,102700,13934654,1503,1503,1503,1503,0
20240605,102600,13934654,1503,1503,1503,1503,0
20240605,102500,13934654,1503,1503,1503,1503,0
20240605,102400,13934654,1503,1503,1503,1503,0
20240605,102300,13934654,1503,1503,1503,1503,4
20240605,102200,13928642,1504,1504,1504,1504,0
20240605,102100,13928642,1504,1504,1504,1504,0
20240605,102000,13928642,1504,1504,1504,1504,0
20240605,101900,13928642,1504,1504,1504,1504,0
20240605,101800,13928642,1504,1504,1504,1504,0
20240605,101700,13928642,1504,1504,1504,1504,0
20240605,101600,13928642,1504,1504,1504,1504,0
20240605,101500,13928642,1504,1504,1504,1504,0
20240605,101400,13928642,1504,1504,1504,1504,0
20240605,101300,13928642,1504,1504,1504,1504,0
20240605,101200,13928642,1504,1504,1504,1504,0
20240605,101100,13928642,1504,1504,1504,1504,0
20240605,101000,13928642,1504,1504,1504,1504,0
20240605,100900,13928642,1504,1504,1504,1504,0
20240605,100800,13928642,1504,1504,1504,1504,0
20240605,100700,13928642,1504,1504,1504,1504,0
20240605,100600,13928642,1504,1504,1504,1504,0
20240605,100500,13928642,1504,1504,1504,1504,0
20240605,100400,13928642,1504,1504,1504,1504,0
20240605,100300,13928642,1504,1504,1504,1504,0
20240605,100200,13928642,1504,1504,1504,1504,0
20240605,100100,13928642,1504,1504,1504,1504,0
20240605,100000,13928642,1504,1504,1504,1504,16
20240605,095900,13904578,1504,1504,1504,1504,0
20240605,095800,13904578,1504,1504,1504,1504,0
20240605,095700,13904578,1504,1504,1504,1504,1
20240605,095600,13903074,1504,1504,1504,1504,1
20240605,095500,13901570,1506,1506,1506,1506,0
20240605,095400,13901570,1506,1506,1506,1506,0
20240605,095300,13901570,1506,1506,1506,1506,0
20240605,095200,13901570,1506,1506,1506,1506,0
20240605,095100,13901570,1506,1506,1506,1506,30
20240605,095000,13856390,1506,1506,1506,1506,0
20240605,094900,13856390,1506,1506,1506,1506,0
20240605,094800,13856390,1506,1506,1506,1506,0
20240605,094700,13856390,1506,1506,1506,1506,0
20240605,094600,13856390,1506,1506,1506,1506,1
20240605,094500,13854884,1506,1506,1506,1506,5
20240605,094400,13847354,1495,1495,1495,1495,0
20240605,094300,13847354,1495,1495,1495,1495,499
20240605,094200,13101349,1496,1497,1497,1496,379
20240605,094100,12534162,1496,1496,1496,1496,0
20240605,094000,12534162,1496,1496,1496,1496,0
20240605,093900,12534162,1496,1496,1496,1496,0
20240605,093800,12534162,1496,1496,1496,1496,0
20240605,093700,12534162,1496,1496,1496,1496,0
20240605,093600,12534162,1496,1496,1496,1496,0
20240605,093500,12534162,1496,1496,1496,1496,85
20240605,093400,12407002,1496,1496,1496,1496,298
20240605,093300,11961194,1496,1496,1496,1496,0
20240605,093200,11961194,1496,1496,1496,1496,0
20240605,093100,11961194,1496,1497,1497,1496,190
20240605,093000,11676944,1496,1496,1496,1496,176
20240605,092900,11413648,1496,1496,1496,1496,8
20240605,092800,11401680,1496,1496,1496,1496,5
20240605,092700,11394200,1496,1496,1496,1496,0
20240605,092600,11394200,1496,1496,1496,1496,0
20240605,092500,11394200,1496,1495,1496,1495,15
20240605,092400,11371773,1495,1496,1496,1495,617
20240605,092300,10449357,1496,1496,1496,1496,5
20240605,092200,10441877,1496,1495,1496,1495,151
20240605,092100,10216081,1496,1495,1496,1495,912
20240605,092000,8851830,1495,1497,1497,1495,500
20240605,091900,8104318,1495,1495,1495,1495,0
20240605,091800,8104318,1495,1495,1495,1495,0
20240605,091700,8104318,1495,1495,1495,1495,0
20240605,091600,8104318,1495,1495,1495,1495,0
20240605,091500,8104318,1495,1495,1495,1495,0
20240605,091400,8104318,1495,1495,1495,1495,0
20240605,091300,8104318,1495,1507,1507,1495,80
20240605,091200,7984363,1507,1508,1508,1507,4338
20240605,091100,1442891,1512,1512,1512,1512,10
20240605,091000,1427771,1513,1512,1513,1512,126
20240605,090900,1237135,1508,1510,1510,1508,220
20240605,090800,905372,1514,1514,1514,1514,0
20240605,090700,905372,1514,1514,1514,1514,0
20240605,090600,905372,1514,1514,1514,1514,0
20240605,090500,905372,1514,1514,1514,1514,2
20240605,090400,902344,1514,1514,1514,1514,84
20240605,090300,775168,1514,1514,1514,1514,0
20240605,090200,775168,1514,1514,1514,1514,0
20240605,090100,775168,1514,1514,1514,1514,0
20240605,090000,775168,1514,1514,1514,1514,512