KissMeData/005390/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,184500,353680336,1846,1846,1846,1846,2331
20240607,184400,353680336,1846,1846,1846,1846,0
20240607,184300,353680336,1846,1846,1846,1846,0
20240607,184200,353680336,1846,1846,1846,1846,0
20240607,184100,353680336,1846,1846,1846,1846,0
20240607,184000,353680336,1846,1846,1846,1846,0
20240607,183900,353680336,1846,1846,1846,1846,0
20240607,183800,353680336,1846,1846,1846,1846,0
20240607,183700,353680336,1846,1846,1846,1846,0
20240607,183600,353680336,1846,1846,1846,1846,0
20240607,183500,353680336,1846,1846,1846,1846,0
20240607,183400,353680336,1846,1846,1846,1846,0
20240607,183300,353680336,1846,1846,1846,1846,0
20240607,183200,353680336,1846,1846,1846,1846,0
20240607,183100,353680336,1846,1846,1846,1846,0
20240607,183000,353680336,1846,1846,1846,1846,0
20240607,182900,353680336,1846,1846,1846,1846,0
20240607,182800,353680336,1846,1846,1846,1846,0
20240607,182700,353680336,1846,1846,1846,1846,0
20240607,182600,353680336,1846,1846,1846,1846,0
20240607,182500,353680336,1846,1846,1846,1846,0
20240607,182400,353680336,1846,1846,1846,1846,0
20240607,182300,353680336,1846,1846,1846,1846,0
20240607,182200,353680336,1846,1846,1846,1846,0
20240607,182100,353680336,1846,1846,1846,1846,0
20240607,182000,353680336,1846,1846,1846,1846,0
20240607,181900,353680336,1846,1846,1846,1846,0
20240607,181800,353680336,1846,1846,1846,1846,0
20240607,181700,353680336,1846,1846,1846,1846,0
20240607,181600,353680336,1846,1846,1846,1846,0
20240607,181500,353680336,1846,1846,1846,1846,2331
20240607,181400,353680336,1846,1846,1846,1846,0
20240607,181300,353680336,1846,1846,1846,1846,0
20240607,181200,353680336,1846,1846,1846,1846,0
20240607,181100,353680336,1846,1846,1846,1846,0
20240607,181000,353680336,1846,1846,1846,1846,0
20240607,180900,353680336,1846,1846,1846,1846,0
20240607,180800,353680336,1846,1846,1846,1846,0
20240607,180700,353680336,1846,1846,1846,1846,0
20240607,180600,353680336,1846,1846,1846,1846,0
20240607,180500,353680336,1846,1846,1846,1846,0
20240607,180400,353680336,1846,1846,1846,1846,0
20240607,180300,353680336,1846,1846,1846,1846,0
20240607,180200,353680336,1846,1846,1846,1846,0
20240607,180100,353680336,1846,1846,1846,1846,0
20240607,180000,353680336,1846,1846,1846,1846,0
20240607,175900,353680336,1846,1846,1846,1846,0
20240607,175800,353680336,1846,1846,1846,1846,0
20240607,175700,353680336,1846,1846,1846,1846,0
20240607,175600,353680336,1846,1846,1846,1846,0
20240607,175500,353680336,1846,1846,1846,1846,0
20240607,175400,353680336,1846,1846,1846,1846,0
20240607,175300,353680336,1846,1846,1846,1846,0
20240607,175200,353680336,1846,1846,1846,1846,0
20240607,175100,353680336,1846,1846,1846,1846,0
20240607,175000,353680336,1846,1846,1846,1846,0
20240607,174900,353680336,1846,1846,1846,1846,0
20240607,174800,353680336,1846,1846,1846,1846,0
20240607,174700,353680336,1846,1846,1846,1846,0
20240607,174600,353680336,1846,1846,1846,1846,0
20240607,174500,353680336,1846,1846,1846,1846,2331
20240607,174400,353680336,1846,1846,1846,1846,0
20240607,174300,353680336,1846,1846,1846,1846,0
20240607,174200,353680336,1846,1846,1846,1846,0
20240607,174100,353680336,1846,1846,1846,1846,0
20240607,174000,353680336,1846,1846,1846,1846,0
20240607,173900,353680336,1846,1846,1846,1846,0
20240607,173800,353680336,1846,1846,1846,1846,0
20240607,173700,353680336,1846,1846,1846,1846,0
20240607,173600,353680336,1846,1846,1846,1846,0
20240607,173500,353680336,1846,1846,1846,1846,0
20240607,173400,353680336,1846,1846,1846,1846,0
20240607,173300,353680336,1846,1846,1846,1846,0
20240607,173200,353680336,1846,1846,1846,1846,0
20240607,173100,353680336,1846,1846,1846,1846,0
20240607,173000,353680336,1846,1846,1846,1846,0
20240607,172900,353680336,1846,1846,1846,1846,0
20240607,172800,353680336,1846,1846,1846,1846,0
20240607,172700,353680336,1846,1846,1846,1846,0
20240607,172600,353680336,1846,1846,1846,1846,0
20240607,172500,353680336,1846,1846,1846,1846,0
20240607,172400,353680336,1846,1846,1846,1846,0
20240607,172300,353680336,1846,1846,1846,1846,0
20240607,172200,353680336,1846,1846,1846,1846,0
20240607,172100,353680336,1846,1846,1846,1846,0
20240607,172000,353680336,1846,1846,1846,1846,0
20240607,171900,353680336,1846,1846,1846,1846,0
20240607,171800,353680336,1846,1846,1846,1846,0
20240607,171700,353680336,1846,1846,1846,1846,0
20240607,171600,353680336,1846,1846,1846,1846,0
20240607,171500,353680336,1846,1846,1846,1846,2331
20240607,171400,353680336,1846,1846,1846,1846,0
20240607,171300,353680336,1846,1846,1846,1846,0
20240607,171200,353680336,1846,1846,1846,1846,0
20240607,171100,353680336,1846,1846,1846,1846,0
20240607,171000,353680336,1846,1846,1846,1846,0
20240607,170900,353680336,1846,1846,1846,1846,0
20240607,170800,353680336,1846,1846,1846,1846,0
20240607,170700,353680336,1846,1846,1846,1846,0
20240607,170600,353680336,1846,1846,1846,1846,0
20240607,170500,353680336,1846,1846,1846,1846,0
20240607,170400,353680336,1846,1846,1846,1846,0
20240607,170300,353680336,1846,1846,1846,1846,0
20240607,170200,353680336,1846,1846,1846,1846,0
20240607,170100,353680336,1846,1846,1846,1846,0
20240607,170000,353680336,1846,1846,1846,1846,0
20240607,165900,353680336,1846,1846,1846,1846,0
20240607,165800,353680336,1846,1846,1846,1846,0
20240607,165700,353680336,1846,1846,1846,1846,0
20240607,165600,353680336,1846,1846,1846,1846,0
20240607,165500,353680336,1846,1846,1846,1846,0
20240607,165400,353680336,1846,1846,1846,1846,0
20240607,165300,353680336,1846,1846,1846,1846,0
20240607,165200,353680336,1846,1846,1846,1846,0
20240607,165100,353680336,1846,1846,1846,1846,0
20240607,165000,353680336,1846,1846,1846,1846,0
20240607,164900,353680336,1846,1846,1846,1846,0
20240607,164800,353680336,1846,1846,1846,1846,0
20240607,164700,353680336,1846,1846,1846,1846,0
20240607,164600,353680336,1846,1846,1846,1846,0
20240607,164500,353680336,1846,1846,1846,1846,2331
20240607,164400,353680336,1846,1846,1846,1846,0
20240607,164300,353680336,1846,1846,1846,1846,0
20240607,164200,353680336,1846,1846,1846,1846,0
20240607,164100,353680336,1846,1846,1846,1846,0
20240607,164000,353680336,1846,1846,1846,1846,0
20240607,163900,353680336,1846,1846,1846,1846,0
20240607,163800,353680336,1846,1846,1846,1846,0
20240607,163700,353680336,1846,1846,1846,1846,0
20240607,163600,353680336,1846,1846,1846,1846,0
20240607,163500,353680336,1846,1846,1846,1846,0
20240607,163400,353680336,1846,1846,1846,1846,0
20240607,163300,353680336,1846,1846,1846,1846,0
20240607,163200,353680336,1846,1846,1846,1846,0
20240607,163100,353680336,1846,1846,1846,1846,0
20240607,163000,353680336,1846,1846,1846,1846,0
20240607,162900,353680336,1846,1846,1846,1846,0
20240607,162800,353680336,1846,1846,1846,1846,0
20240607,162700,353680336,1846,1846,1846,1846,0
20240607,162600,353680336,1846,1846,1846,1846,0
20240607,162500,353680336,1846,1846,1846,1846,0
20240607,162400,353680336,1846,1846,1846,1846,0
20240607,162300,353680336,1846,1846,1846,1846,0
20240607,162200,353680336,1846,1846,1846,1846,0
20240607,162100,353680336,1846,1846,1846,1846,0
20240607,162000,353680336,1846,1846,1846,1846,0
20240607,161900,353680336,1846,1846,1846,1846,0
20240607,161800,353680336,1846,1846,1846,1846,0
20240607,161700,353680336,1846,1846,1846,1846,0
20240607,161600,353680336,1846,1846,1846,1846,0
20240607,161500,353680336,1846,1846,1846,1846,2331
20240607,161400,353680336,1846,1846,1846,1846,0
20240607,161300,353680336,1846,1846,1846,1846,0
20240607,161200,353680336,1846,1846,1846,1846,0
20240607,161100,353680336,1846,1846,1846,1846,0
20240607,161000,353680336,1846,1846,1846,1846,0
20240607,160900,353680336,1846,1846,1846,1846,0
20240607,160800,353680336,1846,1846,1846,1846,0
20240607,160700,353680336,1846,1846,1846,1846,0
20240607,160600,353680336,1846,1846,1846,1846,0
20240607,160500,353680336,1846,1846,1846,1846,0
20240607,160400,353680336,1846,1846,1846,1846,0
20240607,160300,353680336,1846,1846,1846,1846,0
20240607,160200,353680336,1846,1846,1846,1846,0
20240607,160100,353680336,1846,1846,1846,1846,0
20240607,160000,353680336,1846,1846,1846,1846,0
20240607,155900,353680336,1846,1846,1846,1846,0
20240607,155800,353680336,1846,1846,1846,1846,0
20240607,155700,353680336,1846,1846,1846,1846,0
20240607,155600,353680336,1846,1846,1846,1846,0
20240607,155500,353680336,1846,1846,1846,1846,0
20240607,155400,353680336,1846,1846,1846,1846,0
20240607,155300,353680336,1846,1846,1846,1846,0
20240607,155200,353680336,1846,1846,1846,1846,0
20240607,155100,353680336,1846,1846,1846,1846,0
20240607,155000,353680336,1846,1846,1846,1846,0
20240607,154900,353680336,1846,1846,1846,1846,0
20240607,154800,353680336,1846,1846,1846,1846,0
20240607,154700,353680336,1846,1846,1846,1846,0
20240607,154600,353680336,1846,1846,1846,1846,0
20240607,154500,353680336,1846,1846,1846,1846,2331
20240607,154400,353680336,1846,1846,1846,1846,0
20240607,154300,353680336,1846,1846,1846,1846,0
20240607,154200,353680336,1846,1846,1846,1846,0
20240607,154100,353680336,1846,1846,1846,1846,0
20240607,154000,353680336,1846,1846,1846,1846,0
20240607,153900,353680336,1846,1846,1846,1846,0
20240607,153800,353680336,1846,1846,1846,1846,0
20240607,153700,353680336,1846,1846,1846,1846,0
20240607,153600,353680336,1846,1846,1846,1846,0
20240607,153500,353680336,1846,1846,1846,1846,0
20240607,153400,353680336,1846,1846,1846,1846,0
20240607,153300,353680336,1846,1846,1846,1846,0
20240607,153200,353680336,1846,1846,1846,1846,0
20240607,153100,353680336,1846,1846,1846,1846,0
20240607,153000,353680336,1846,1846,1846,1846,2331
20240607,152900,349377310,1846,1846,1846,1846,0
20240607,152800,349377310,1846,1846,1846,1846,0
20240607,152700,349377310,1846,1846,1846,1846,0
20240607,152600,349377310,1846,1846,1846,1846,0
20240607,152500,349377310,1846,1846,1846,1846,0
20240607,152400,349377310,1846,1846,1846,1846,0
20240607,152300,349377310,1846,1846,1846,1846,0
20240607,152200,349377310,1846,1846,1846,1846,0
20240607,152100,349377310,1846,1846,1846,1846,0
20240607,152000,349377310,1846,1846,1846,1846,0
20240607,151900,349377310,1846,1846,1846,1846,1791
20240607,151800,346071124,1846,1847,1847,1846,1406
20240607,151700,343475638,1847,1847,1847,1847,7
20240607,151600,343462709,1847,1848,1848,1847,19
20240607,151500,343427599,1848,1848,1848,1848,16
20240607,151400,343398031,1848,1848,1848,1848,33
20240607,151300,343337047,1849,1849,1849,1849,17
20240607,151200,343305614,1847,1847,1847,1847,117
20240607,151100,343089515,1847,1847,1847,1847,17
20240607,151000,343058116,1846,1847,1847,1846,501
20240607,150900,342133244,1848,1848,1849,1848,202
20240607,150800,341759942,1847,1847,1847,1847,1868
20240607,150700,338309746,1847,1847,1847,1847,575
20240607,150600,337247721,1847,1847,1847,1847,71
20240607,150500,337116584,1847,1847,1847,1847,17
20240607,150400,337085185,1847,1847,1847,1847,274
20240607,150300,336579107,1846,1849,1849,1846,1723
20240607,150200,333395540,1850,1850,1853,1850,198
20240607,150100,333029210,1850,1851,1854,1850,3204
20240607,150000,327099314,1851,1850,1851,1850,218
20240607,145900,326695926,1850,1851,1851,1850,164
20240607,145800,326392509,1850,1851,1851,1850,47
20240607,145700,326305532,1851,1851,1851,1850,53
20240607,145600,326207449,1850,1850,1850,1850,206
20240607,145500,325826349,1850,1848,1850,1847,1050
20240607,145400,323885936,1848,1848,1848,1846,945
20240607,145300,322139987,1848,1847,1848,1847,165
20240607,145200,321835169,1846,1847,1847,1846,38
20240607,145100,321765004,1847,1848,1848,1846,316
20240607,145000,321181103,1847,1846,1847,1846,339
20240607,144900,320554991,1847,1847,1847,1847,36
20240607,144800,320488499,1846,1848,1848,1846,1109
20240607,144700,318441180,1847,1847,1848,1847,61
20240607,144600,318328496,1846,1846,1846,1846,0
20240607,144500,318328496,1846,1848,1848,1846,199
20240607,144400,317961076,1847,1847,1847,1847,21
20240607,144300,317922289,1847,1847,1847,1847,17
20240607,144200,317890890,1846,1848,1848,1846,181
20240607,144100,317556587,1847,1848,1848,1847,55
20240607,144000,317454968,1846,1848,1848,1846,8528
20240607,143900,301695282,1849,1849,1849,1849,17
20240607,143800,301663849,1850,1852,1852,1850,33
20240607,143700,301602765,1848,1850,1850,1848,207
20240607,143600,301220195,1852,1850,1852,1850,18
20240607,143500,301186861,1848,1849,1849,1848,37
20240607,143400,301118469,1849,1849,1849,1849,163
20240607,143300,300817082,1848,1848,1849,1848,930
20240607,143200,299098033,1849,1849,1849,1849,17
20240607,143100,299066600,1849,1849,1849,1848,53
20240607,143000,298968623,1848,1850,1850,1848,3257
20240607,142900,292948200,1848,1848,1848,1848,0
20240607,142800,292948200,1848,1850,1850,1848,250
20240607,142700,292486032,1848,1849,1849,1848,118
20240607,142600,292267871,1849,1849,1849,1849,17
20240607,142500,292236438,1848,1849,1849,1848,53
20240607,142400,292138461,1849,1850,1850,1849,55
20240607,142300,292036732,1848,1848,1848,1848,21
20240607,142200,291997924,1848,1848,1849,1848,166
20240607,142100,291691140,1849,1848,1849,1848,401
20240607,142000,290950074,1849,1848,1849,1848,184
20240607,141900,290610025,1849,1849,1849,1849,203
20240607,141800,290234678,1849,1849,1849,1848,47
20240607,141700,290147795,1849,1848,1849,1848,221
20240607,141600,289739334,1849,1848,1849,1848,36
20240607,141500,289672790,1849,1849,1849,1849,23
20240607,141400,289630263,1848,1848,1848,1847,167
20240607,141300,289321668,1848,1848,1848,1848,20
20240607,141200,289284708,1847,1848,1848,1847,147
20240607,141100,289013182,1847,1848,1848,1847,176
20240607,141000,288687955,1848,1849,1849,1848,117
20240607,140900,288471722,1847,1850,1850,1847,66
20240607,140800,288349756,1849,1849,1850,1849,189
20240607,140700,288000278,1850,1850,1850,1849,89
20240607,140600,287835648,1848,1848,1848,1848,21
20240607,140500,287796840,1850,1847,1850,1847,182
20240607,140400,287460605,1848,1848,1848,1847,146
20240607,140300,287190817,1848,1847,1848,1847,37
20240607,140200,287122462,1848,1848,1848,1848,18
20240607,140100,287089198,1848,1849,1849,1848,40
20240607,140000,287015244,1847,1849,1849,1847,200
20240607,135900,286645780,1848,1847,1848,1847,21
20240607,135800,286606992,1847,1849,1849,1847,703
20240607,135700,285307847,1848,1849,1849,1848,74
20240607,135600,285171042,1849,1848,1849,1848,184
20240607,135500,284830846,1849,1849,1849,1849,17
20240607,135400,284799413,1849,1849,1849,1848,202
20240607,135300,284426083,1848,1850,1850,1848,43
20240607,135200,284346573,1849,1849,1849,1849,10
20240607,135100,284328083,1848,1850,1850,1848,174
20240607,135000,284006361,1849,1849,1850,1849,45
20240607,134900,283923139,1850,1849,1850,1849,37
20240607,134800,283854710,1850,1850,1850,1850,35
20240607,134700,283789960,1850,1849,1850,1849,127
20240607,134600,283555121,1849,1849,1849,1848,39
20240607,134500,283483031,1849,1849,1849,1849,17
20240607,134400,283451598,1850,1851,1851,1850,33
20240607,134300,283390532,1848,1848,1848,1848,21
20240607,134200,283351724,1851,1851,1851,1851,57
20240607,134100,283246217,1850,1851,1851,1850,49
20240607,134000,283155538,1850,1849,1850,1849,167
20240607,133900,282846734,1857,1849,1857,1848,540
20240607,133800,281847534,1849,1849,1849,1849,317
20240607,133700,281261401,1848,1848,1849,1848,1184
20240607,133600,279073352,1849,1848,1849,1848,36
20240607,133500,279006808,1849,1849,1849,1849,34
20240607,133400,278943942,1848,1849,1849,1848,184
20240607,133300,278603894,1849,1849,1849,1848,337
20240607,133200,277980801,1849,1848,1849,1848,38
20240607,133100,277910560,1849,1848,1849,1848,185
20240607,133000,277568661,1849,1848,1849,1848,44
20240607,132900,277487333,1849,1849,1849,1848,55
20240607,132800,277385659,1849,1849,1849,1849,17
20240607,132700,277354226,1851,1852,1852,1851,34
20240607,132600,277291274,1849,1864,1864,1849,22
20240607,132500,277250581,1849,1850,1850,1849,163
20240607,132400,276949177,1849,1850,1850,1849,37
20240607,132300,276880747,1850,1849,1850,1849,201
20240607,132200,276509065,1850,1849,1850,1849,37
20240607,132100,276440635,1850,1849,1850,1849,82
20240607,132000,276289001,1849,1849,1850,1849,184
20240607,131900,275948768,1848,1848,1848,1848,20
20240607,131800,275911808,1848,1849,1849,1848,154
20240607,131700,275627196,1849,1851,1851,1849,63
20240607,131600,275510645,1851,1850,1851,1850,2007
20240607,131500,271797678,1848,1851,1851,1848,1017
20240607,131400,269918167,1851,1851,1851,1851,162
20240607,131300,269618305,1852,1852,1852,1852,0
20240607,131200,269618305,1852,1856,1856,1852,1114
20240607,131100,267555092,1850,1854,1854,1850,214
20240607,131000,267158974,1863,1865,1865,1859,1166
20240607,130900,264990994,1866,1849,1866,1849,2524
20240607,130800,260301029,1849,1850,1850,1849,162
20240607,130700,260001475,1849,1850,1850,1849,52
20240607,130600,259905296,1849,1848,1849,1848,23
20240607,130500,259862789,1849,1850,1850,1848,191
20240607,130400,259509751,1849,1849,1849,1849,7
20240607,130300,259496808,1849,1848,1849,1848,163
20240607,130200,259195567,1848,1849,1849,1848,267
20240607,130100,258702134,1849,1849,1849,1849,112
20240607,130000,258495046,1848,1849,1849,1848,54
20240607,125900,258395220,1849,1850,1850,1849,47
20240607,125800,258308299,1850,1849,1850,1849,36
20240607,125700,258241719,1849,1849,1849,1848,165
20240607,125600,257936781,1849,1850,1850,1849,33
20240607,125500,257875734,1849,1849,1849,1849,20
20240607,125400,257838754,1850,1850,1850,1850,24
20240607,125300,257794354,1851,1850,1851,1850,43
20240607,125200,257714787,1849,1850,1850,1849,36
20240607,125100,257648207,1849,1849,1849,1849,147
20240607,125000,257376404,1848,1849,1849,1848,402
20240607,124900,256633115,1849,1848,1849,1848,37
20240607,124800,256564722,1848,1848,1849,1848,183
20240607,124700,256226522,1849,1849,1849,1848,84
20240607,124600,256071256,1848,1849,1849,1848,37
20240607,124500,256002863,1848,1848,1849,1848,184
20240607,124400,255662815,1849,1849,1849,1849,17
20240607,124300,255631382,1848,1848,1849,1848,540
20240607,124200,254633088,1849,1848,1849,1848,37
20240607,124100,254564696,1849,1849,1849,1849,34
20240607,124000,254501830,1848,1849,1849,1848,184
20240607,123900,254161781,1848,1849,1849,1848,37
20240607,123800,254093389,1849,1848,1849,1848,120
20240607,123700,253871597,1848,1848,1848,1848,78
20240607,123600,253727453,1848,1848,1848,1848,30
20240607,123500,253672013,1848,1848,1848,1847,56
20240607,123400,253568545,1847,1848,1848,1847,164
20240607,123300,253265620,1847,1847,1847,1847,21
20240607,123200,253226833,1848,1847,1848,1846,449
20240607,123100,252397503,1846,1846,1847,1846,189
20240607,123000,252048587,1846,1846,1847,1846,367
20240607,122900,251371088,1847,1846,1847,1846,36
20240607,122800,251304616,1847,1847,1847,1846,202
20240607,122700,250931690,1847,1847,1847,1847,17
20240607,122600,250900291,1846,1847,1847,1846,46
20240607,122500,250815349,1847,1846,1847,1846,28
20240607,122400,250763654,1847,1847,1847,1847,17
20240607,122300,250732255,1846,1848,1848,1846,147
20240607,122200,250460762,1848,1848,1848,1847,1756
20240607,122100,247217391,1848,1847,1848,1847,46
20240607,122000,247132403,1848,1847,1848,1847,169
20240607,121900,246820237,1848,1848,1848,1847,202
20240607,121800,246447062,1848,1848,1848,1848,220
20240607,121700,246040502,1849,1848,1849,1848,166
20240607,121600,245733714,1849,1852,1852,1848,41
20240607,121500,245657917,1848,1848,1848,1848,180
20240607,121400,245325277,1848,1848,1850,1848,74
20240607,121300,245188456,1849,1849,1849,1849,31
20240607,121200,245131137,1848,1848,1848,1848,20
20240607,121100,245094177,1847,1849,1849,1847,153
20240607,121000,244811572,1849,1848,1849,1848,26
20240607,120900,244763509,1848,1848,1848,1848,17
20240607,120800,244732093,1847,1849,1849,1847,170
20240607,120700,244418078,1848,1847,1848,1847,38
20240607,120600,244347874,1848,1846,1848,1846,1251
20240607,120500,242038522,1847,1846,1847,1846,99
20240607,120400,241855690,1847,1847,1847,1846,54
20240607,120300,241755972,1847,1847,1847,1847,35
20240607,120200,241691327,1847,1847,1847,1847,0
20240607,120100,241691327,1847,1846,1847,1846,100
20240607,120000,241506701,1847,1846,1847,1846,168
20240607,115900,241196551,1846,1847,1847,1846,37
20240607,115800,241128232,1847,1847,1847,1846,55
20240607,115700,241026668,1847,1846,1847,1846,136
20240607,115600,240775496,1847,1847,1847,1847,17
20240607,115500,240744097,1846,1847,1847,1846,38
20240607,115400,240673932,1847,1849,1849,1847,20
20240607,115300,240636986,1849,1849,1849,1849,219
20240607,115200,240232055,1848,1849,1849,1848,22
20240607,115100,240191398,1846,1848,1848,1846,160
20240607,115000,239896012,1846,1845,1848,1845,512
20240607,114900,238950119,1845,1845,1845,1845,17
20240607,114800,238918754,1846,1847,1848,1846,47
20240607,114700,238831960,1847,1847,1847,1847,33
20240607,114600,238771009,1848,1848,1848,1848,34
20240607,114500,238708177,1848,1847,1848,1847,1005
20240607,114400,236850962,1844,1843,1844,1843,67
20240607,114300,236727470,1844,1843,1844,1843,163
20240607,114200,236427044,1843,1844,1844,1843,37
20240607,114100,236358836,1844,1843,1844,1843,38
20240607,114000,236288785,1844,1844,1844,1843,187
20240607,113900,235944106,1843,1844,1844,1843,37
20240607,113800,235875898,1843,1844,1844,1843,37
20240607,113700,235807691,1844,1843,1845,1843,253
20240607,113600,235340944,1843,1842,1843,1841,120
20240607,113500,235119983,1840,1840,1840,1840,100
20240607,113400,234935983,1840,1838,1854,1838,7161
20240607,113300,221723317,1838,1838,1838,1838,1041
20240607,113200,219809959,1837,1838,1838,1837,66
20240607,113100,219688672,1837,1838,1838,1837,183
20240607,113000,219352485,1838,1839,1839,1837,134
20240607,112900,219106251,1839,1839,1839,1839,1075
20240607,112800,217129326,1840,1842,1842,1840,106
20240607,112700,216934196,1842,1839,1842,1839,19
20240607,112600,216899208,1840,1839,1840,1839,165
20240607,112500,216595755,1841,1841,1841,1841,11
20240607,112400,216575504,1841,1837,1841,1837,100
20240607,112300,216391784,1837,1838,1838,1837,79
20240607,112200,216246660,1838,1838,1838,1838,17
20240607,112100,216215414,1838,1837,1838,1837,54
20240607,112000,216116200,1837,1837,1837,1835,2191
20240607,111900,212093897,1836,1838,1838,1836,5330
20240607,111800,202306964,1838,1839,1839,1838,68
20240607,111700,202181964,1837,1839,1839,1837,2668
20240607,111600,197280140,1839,1839,1839,1839,79
20240607,111500,197134859,1839,1842,1842,1838,11521
20240607,111400,175933968,1841,1842,1842,1841,167
20240607,111300,175626501,1841,1846,1846,1841,7021
20240607,111200,162680148,1846,1845,1846,1845,339
20240607,111100,162054690,1845,1847,1847,1845,174
20240607,111000,161733623,1845,1847,1847,1845,35
20240607,110900,161669014,1847,1845,1847,1845,180
20240607,110800,161336857,1846,1846,1847,1846,20
20240607,110700,161299936,1846,1846,1846,1846,17
20240607,110600,161268554,1846,1845,1846,1845,163
20240607,110500,160967802,1845,1847,1847,1845,3900
20240607,110400,153770925,1847,1847,1847,1846,2305
20240607,110300,149514878,1847,1847,1847,1846,201
20240607,110200,149143798,1847,1847,1847,1847,16
20240607,110100,149114246,1846,1847,1847,1846,38
20240607,110000,149044081,1846,1846,1847,1846,183
20240607,105900,148706246,1847,1847,1847,1847,17
20240607,105800,148674847,1846,1847,1847,1846,58
20240607,105700,148567742,1847,1847,1847,1846,630
20240607,105600,147404728,1847,1846,1847,1846,37
20240607,105500,147336410,1847,1847,1847,1847,117
20240607,105400,147120311,1847,1848,1848,1847,129
20240607,105300,146882019,1847,1847,1847,1847,21
20240607,105200,146843232,1848,1847,1848,1847,17
20240607,105100,146811817,1846,1848,1848,1846,183
20240607,105000,146473945,1847,1847,1848,1847,75
20240607,104900,146335378,1847,1846,1847,1846,163
20240607,104800,146034464,1845,1845,1845,1845,0
20240607,104700,146034464,1845,1847,1847,1845,903
20240607,104600,144367121,1848,1846,1848,1846,184
20240607,104500,144027402,1848,1847,1848,1847,33
20240607,104400,143966421,1847,1847,1847,1847,17
20240607,104300,143935022,1847,1848,1848,1847,49
20240607,104200,143844483,1848,1848,1848,1848,20
20240607,104100,143807523,1847,1847,1847,1847,0
20240607,104000,143807523,1847,1848,1848,1846,1758
20240607,103900,140560521,1848,1848,1849,1848,1235
20240607,103800,138278224,1849,1849,1849,1849,17
20240607,103700,138246791,1848,1848,1848,1847,188
20240607,103600,137899514,1846,1847,1847,1846,2000
20240607,103500,134207497,1846,1849,1849,1846,5001
20240607,103400,124971245,1848,1849,1850,1848,176
20240607,103300,124645940,1849,1849,1849,1849,20
20240607,103200,124608960,1848,1848,1849,1848,1147
20240607,103100,122489076,1847,1848,1848,1847,388
20240607,103000,121772073,1848,1849,1849,1848,213
20240607,102900,121378406,1849,1848,1849,1848,277
20240607,102800,120866400,1849,1849,1849,1849,57
20240607,102700,120761007,1849,1850,1850,1848,169
20240607,102600,120448530,1849,1850,1850,1849,185
20240607,102500,120106448,1850,1850,1850,1850,1309
20240607,102400,117684798,1850,1851,1851,1850,87
20240607,102300,117523831,1851,1851,1851,1850,284
20240607,102200,116998414,1851,1850,1851,1850,2742
20240607,102100,111925697,1850,1851,1851,1850,1055
20240607,102000,109972912,1851,1851,1851,1850,200
20240607,101900,109602879,1850,1849,1850,1849,98
20240607,101800,109421657,1848,1848,1848,1848,0
20240607,101700,109421657,1848,1851,1851,1848,201
20240607,101600,109050110,1851,1850,1851,1850,19
20240607,101500,109014943,1850,1850,1850,1850,22
20240607,101400,108974243,1851,1851,1851,1851,2181
20240607,101300,104937212,1847,1847,1847,1847,0
20240607,101200,104937212,1847,1850,1850,1847,4683
20240607,101100,96283219,1848,1850,1853,1848,4466
20240607,101000,88017119,1850,1849,1850,1847,1367
20240607,100900,85488810,1848,1850,1850,1848,2324
20240607,100800,81192430,1850,1850,1850,1849,738
20240607,100700,79827533,1849,1850,1850,1849,414
20240607,100600,79062026,1850,1850,1851,1850,411
20240607,100500,78301659,1852,1851,1852,1850,1751
20240607,100400,75062190,1851,1853,1853,1850,1022
20240607,100300,73169697,1853,1853,1854,1853,804
20240607,100200,71679853,1854,1855,1857,1854,2736
20240607,100100,66602965,1855,1855,1855,1854,3504
20240607,100000,60105313,1854,1855,1855,1854,1833
20240607,095900,56705346,1856,1856,1857,1856,717
20240607,095800,55374577,1857,1858,1858,1856,1201
20240607,095700,53144422,1857,1857,1859,1855,3223
20240607,095600,47159864,1859,1859,1859,1856,2420
20240607,095500,42666248,1857,1859,1859,1857,1238
20240607,095400,40366697,1858,1859,1860,1858,833
20240607,095300,38818273,1860,1859,1862,1859,376
20240607,095200,38119068,1862,1864,1864,1860,4846
20240607,095100,29100713,1864,1864,1865,1863,2620
20240607,095000,24219263,1864,1865,1865,1863,284
20240607,094900,23690017,1866,1868,1868,1866,33
20240607,094800,23628407,1864,1864,1864,1864,0
20240607,094700,23628407,1864,1864,1865,1864,518
20240607,094600,22662638,1867,1868,1868,1864,4304
20240607,094500,14634770,1869,1869,1869,1868,42
20240607,094400,14556273,1869,1869,1869,1869,38
20240607,094300,14485251,1869,1869,1869,1869,34
20240607,094200,14421705,1869,1869,1869,1869,0
20240607,094100,14421705,1869,1869,1869,1869,32
20240607,094000,14361897,1868,1869,1869,1868,83
20240607,093900,14206840,1869,1869,1869,1869,20
20240607,093800,14169460,1869,1869,1869,1869,17
20240607,093700,14137687,1869,1869,1869,1869,17
20240607,093600,14105914,1869,1869,1869,1869,17
20240607,093500,14074141,1869,1870,1870,1869,85
20240607,093400,13915234,1869,1869,1869,1869,34
20240607,093300,13851688,1870,1870,1870,1870,26
20240607,093200,13803068,1870,1870,1870,1870,69
20240607,093100,13674038,1869,1869,1869,1869,9
20240607,093000,13657217,1870,1869,1870,1869,119
20240607,092900,13434726,1870,1870,1870,1869,85
20240607,092800,13275781,1870,1870,1870,1870,0
20240607,092700,13275781,1870,1870,1870,1870,40
20240607,092600,13200981,1870,1870,1870,1870,0
20240607,092500,13200981,1870,1870,1870,1870,135
20240607,092400,12948531,1870,1870,1870,1870,466
20240607,092300,12077111,1870,1870,1870,1870,39
20240607,092200,12004181,1870,1870,1870,1870,0
20240607,092100,12004181,1870,1870,1870,1870,32
20240607,092000,11944341,1866,1871,1871,1865,317
20240607,091900,11351644,1871,1871,1871,1871,24
20240607,091800,11306740,1871,1871,1871,1871,39
20240607,091700,11233771,1871,1871,1871,1871,99
20240607,091600,11048542,1870,1870,1870,1870,0
20240607,091500,11048542,1870,1870,1870,1870,18
20240607,091400,11014882,1870,1870,1870,1870,39
20240607,091300,10941952,1861,1865,1865,1861,1000
20240607,091200,9080869,1861,1861,1861,1861,0
20240607,091100,9080869,1861,1865,1874,1861,1001
20240607,091000,7212195,1865,1865,1865,1865,174
20240607,090900,6887685,1865,1863,1865,1863,56
20240607,090800,6783277,1863,1865,1865,1863,73
20240607,090700,6647210,1862,1865,1865,1862,44
20240607,090600,6565165,1860,1860,1860,1860,0
20240607,090500,6565165,1860,1861,1861,1860,500
20240607,090400,5635126,1865,1861,1865,1861,650
20240607,090300,4423372,1861,1861,1861,1861,588
20240607,090200,3329104,1861,1862,1864,1861,79
20240607,090100,3182043,1863,1864,1864,1863,1101
20240607,090000,1130841,1863,1863,1863,1863,607