KissMeData/014190/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,185900,228586593,1812,1812,1812,1812,1219
20240619,185800,228586593,1812,1812,1812,1812,0
20240619,185700,228586593,1812,1812,1812,1812,0
20240619,185600,228586593,1812,1812,1812,1812,0
20240619,185500,228586593,1812,1812,1812,1812,0
20240619,185400,228586593,1812,1812,1812,1812,0
20240619,185300,228586593,1812,1812,1812,1812,0
20240619,185200,228586593,1812,1812,1812,1812,0
20240619,185100,228586593,1812,1812,1812,1812,0
20240619,185000,228586593,1812,1812,1812,1812,0
20240619,184900,228586593,1812,1812,1812,1812,0
20240619,184800,228586593,1812,1812,1812,1812,0
20240619,184700,228586593,1812,1812,1812,1812,0
20240619,184600,228586593,1812,1812,1812,1812,0
20240619,184500,228586593,1812,1812,1812,1812,0
20240619,184400,228586593,1812,1812,1812,1812,0
20240619,184300,228586593,1812,1812,1812,1812,0
20240619,184200,228586593,1812,1812,1812,1812,0
20240619,184100,228586593,1812,1812,1812,1812,0
20240619,184000,228586593,1812,1812,1812,1812,0
20240619,183900,228586593,1812,1812,1812,1812,0
20240619,183800,228586593,1812,1812,1812,1812,0
20240619,183700,228586593,1812,1812,1812,1812,0
20240619,183600,228586593,1812,1812,1812,1812,0
20240619,183500,228586593,1812,1812,1812,1812,0
20240619,183400,228586593,1812,1812,1812,1812,0
20240619,183300,228586593,1812,1812,1812,1812,0
20240619,183200,228586593,1812,1812,1812,1812,0
20240619,183100,228586593,1812,1812,1812,1812,0
20240619,183000,228586593,1812,1812,1812,1812,0
20240619,182900,228586593,1812,1812,1812,1812,1219
20240619,182800,228586593,1812,1812,1812,1812,0
20240619,182700,228586593,1812,1812,1812,1812,0
20240619,182600,228586593,1812,1812,1812,1812,0
20240619,182500,228586593,1812,1812,1812,1812,0
20240619,182400,228586593,1812,1812,1812,1812,0
20240619,182300,228586593,1812,1812,1812,1812,0
20240619,182200,228586593,1812,1812,1812,1812,0
20240619,182100,228586593,1812,1812,1812,1812,0
20240619,182000,228586593,1812,1812,1812,1812,0
20240619,181900,228586593,1812,1812,1812,1812,0
20240619,181800,228586593,1812,1812,1812,1812,0
20240619,181700,228586593,1812,1812,1812,1812,0
20240619,181600,228586593,1812,1812,1812,1812,0
20240619,181500,228586593,1812,1812,1812,1812,0
20240619,181400,228586593,1812,1812,1812,1812,0
20240619,181300,228586593,1812,1812,1812,1812,0
20240619,181200,228586593,1812,1812,1812,1812,0
20240619,181100,228586593,1812,1812,1812,1812,0
20240619,181000,228586593,1812,1812,1812,1812,0
20240619,180900,228586593,1812,1812,1812,1812,0
20240619,180800,228586593,1812,1812,1812,1812,0
20240619,180700,228586593,1812,1812,1812,1812,0
20240619,180600,228586593,1812,1812,1812,1812,0
20240619,180500,228586593,1812,1812,1812,1812,0
20240619,180400,228586593,1812,1812,1812,1812,0
20240619,180300,228586593,1812,1812,1812,1812,0
20240619,180200,228586593,1812,1812,1812,1812,0
20240619,180100,228586593,1812,1812,1812,1812,0
20240619,180000,228586593,1812,1812,1812,1812,0
20240619,175900,228586593,1812,1812,1812,1812,1219
20240619,175800,228586593,1812,1812,1812,1812,0
20240619,175700,228586593,1812,1812,1812,1812,0
20240619,175600,228586593,1812,1812,1812,1812,0
20240619,175500,228586593,1812,1812,1812,1812,0
20240619,175400,228586593,1812,1812,1812,1812,0
20240619,175300,228586593,1812,1812,1812,1812,0
20240619,175200,228586593,1812,1812,1812,1812,0
20240619,175100,228586593,1812,1812,1812,1812,0
20240619,175000,228586593,1812,1812,1812,1812,0
20240619,174900,228586593,1812,1812,1812,1812,0
20240619,174800,228586593,1812,1812,1812,1812,0
20240619,174700,228586593,1812,1812,1812,1812,0
20240619,174600,228586593,1812,1812,1812,1812,0
20240619,174500,228586593,1812,1812,1812,1812,0
20240619,174400,228586593,1812,1812,1812,1812,0
20240619,174300,228586593,1812,1812,1812,1812,0
20240619,174200,228586593,1812,1812,1812,1812,0
20240619,174100,228586593,1812,1812,1812,1812,0
20240619,174000,228586593,1812,1812,1812,1812,0
20240619,173900,228586593,1812,1812,1812,1812,0
20240619,173800,228586593,1812,1812,1812,1812,0
20240619,173700,228586593,1812,1812,1812,1812,0
20240619,173600,228586593,1812,1812,1812,1812,0
20240619,173500,228586593,1812,1812,1812,1812,0
20240619,173400,228586593,1812,1812,1812,1812,0
20240619,173300,228586593,1812,1812,1812,1812,0
20240619,173200,228586593,1812,1812,1812,1812,0
20240619,173100,228586593,1812,1812,1812,1812,0
20240619,173000,228586593,1812,1812,1812,1812,0
20240619,172900,228586593,1812,1812,1812,1812,1219
20240619,172800,228586593,1812,1812,1812,1812,0
20240619,172700,228586593,1812,1812,1812,1812,0
20240619,172600,228586593,1812,1812,1812,1812,0
20240619,172500,228586593,1812,1812,1812,1812,0
20240619,172400,228586593,1812,1812,1812,1812,0
20240619,172300,228586593,1812,1812,1812,1812,0
20240619,172200,228586593,1812,1812,1812,1812,0
20240619,172100,228586593,1812,1812,1812,1812,0
20240619,172000,228586593,1812,1812,1812,1812,0
20240619,171900,228586593,1812,1812,1812,1812,0
20240619,171800,228586593,1812,1812,1812,1812,0
20240619,171700,228586593,1812,1812,1812,1812,0
20240619,171600,228586593,1812,1812,1812,1812,0
20240619,171500,228586593,1812,1812,1812,1812,0
20240619,171400,228586593,1812,1812,1812,1812,0
20240619,171300,228586593,1812,1812,1812,1812,0
20240619,171200,228586593,1812,1812,1812,1812,0
20240619,171100,228586593,1812,1812,1812,1812,0
20240619,171000,228586593,1812,1812,1812,1812,0
20240619,170900,228586593,1812,1812,1812,1812,0
20240619,170800,228586593,1812,1812,1812,1812,0
20240619,170700,228586593,1812,1812,1812,1812,0
20240619,170600,228586593,1812,1812,1812,1812,0
20240619,170500,228586593,1812,1812,1812,1812,0
20240619,170400,228586593,1812,1812,1812,1812,0
20240619,170300,228586593,1812,1812,1812,1812,0
20240619,170200,228586593,1812,1812,1812,1812,0
20240619,170100,228586593,1812,1812,1812,1812,0
20240619,170000,228586593,1812,1812,1812,1812,0
20240619,165900,228586593,1812,1812,1812,1812,1219
20240619,165800,228586593,1812,1812,1812,1812,0
20240619,165700,228586593,1812,1812,1812,1812,0
20240619,165600,228586593,1812,1812,1812,1812,0
20240619,165500,228586593,1812,1812,1812,1812,0
20240619,165400,228586593,1812,1812,1812,1812,0
20240619,165300,228586593,1812,1812,1812,1812,0
20240619,165200,228586593,1812,1812,1812,1812,0
20240619,165100,228586593,1812,1812,1812,1812,0
20240619,165000,228586593,1812,1812,1812,1812,0
20240619,164900,228586593,1812,1812,1812,1812,0
20240619,164800,228586593,1812,1812,1812,1812,0
20240619,164700,228586593,1812,1812,1812,1812,0
20240619,164600,228586593,1812,1812,1812,1812,0
20240619,164500,228586593,1812,1812,1812,1812,0
20240619,164400,228586593,1812,1812,1812,1812,0
20240619,164300,228586593,1812,1812,1812,1812,0
20240619,164200,228586593,1812,1812,1812,1812,0
20240619,164100,228586593,1812,1812,1812,1812,0
20240619,164000,228586593,1812,1812,1812,1812,0
20240619,163900,228586593,1812,1812,1812,1812,0
20240619,163800,228586593,1812,1812,1812,1812,0
20240619,163700,228586593,1812,1812,1812,1812,0
20240619,163600,228586593,1812,1812,1812,1812,0
20240619,163500,228586593,1812,1812,1812,1812,0
20240619,163400,228586593,1812,1812,1812,1812,0
20240619,163300,228586593,1812,1812,1812,1812,0
20240619,163200,228586593,1812,1812,1812,1812,0
20240619,163100,228586593,1812,1812,1812,1812,0
20240619,163000,228586593,1812,1812,1812,1812,0
20240619,162900,228586593,1812,1812,1812,1812,1219
20240619,162800,228586593,1812,1812,1812,1812,0
20240619,162700,228586593,1812,1812,1812,1812,0
20240619,162600,228586593,1812,1812,1812,1812,0
20240619,162500,228586593,1812,1812,1812,1812,0
20240619,162400,228586593,1812,1812,1812,1812,0
20240619,162300,228586593,1812,1812,1812,1812,0
20240619,162200,228586593,1812,1812,1812,1812,0
20240619,162100,228586593,1812,1812,1812,1812,0
20240619,162000,228586593,1812,1812,1812,1812,0
20240619,161900,228586593,1812,1812,1812,1812,0
20240619,161800,228586593,1812,1812,1812,1812,0
20240619,161700,228586593,1812,1812,1812,1812,0
20240619,161600,228586593,1812,1812,1812,1812,0
20240619,161500,228586593,1812,1812,1812,1812,0
20240619,161400,228586593,1812,1812,1812,1812,0
20240619,161300,228586593,1812,1812,1812,1812,0
20240619,161200,228586593,1812,1812,1812,1812,0
20240619,161100,228586593,1812,1812,1812,1812,0
20240619,161000,228586593,1812,1812,1812,1812,0
20240619,160900,228586593,1812,1812,1812,1812,0
20240619,160800,228586593,1812,1812,1812,1812,0
20240619,160700,228586593,1812,1812,1812,1812,0
20240619,160600,228586593,1812,1812,1812,1812,0
20240619,160500,228586593,1812,1812,1812,1812,0
20240619,160400,228586593,1812,1812,1812,1812,0
20240619,160300,228586593,1812,1812,1812,1812,0
20240619,160200,228586593,1812,1812,1812,1812,0
20240619,160100,228586593,1812,1812,1812,1812,0
20240619,160000,228586593,1812,1812,1812,1812,0
20240619,155900,228586593,1812,1812,1812,1812,1219
20240619,155800,228586593,1812,1812,1812,1812,0
20240619,155700,228586593,1812,1812,1812,1812,0
20240619,155600,228586593,1812,1812,1812,1812,0
20240619,155500,228586593,1812,1812,1812,1812,0
20240619,155400,228586593,1812,1812,1812,1812,0
20240619,155300,228586593,1812,1812,1812,1812,0
20240619,155200,228586593,1812,1812,1812,1812,0
20240619,155100,228586593,1812,1812,1812,1812,0
20240619,155000,228586593,1812,1812,1812,1812,0
20240619,154900,228586593,1812,1812,1812,1812,0
20240619,154800,228586593,1812,1812,1812,1812,0
20240619,154700,228586593,1812,1812,1812,1812,0
20240619,154600,228586593,1812,1812,1812,1812,0
20240619,154500,228586593,1812,1812,1812,1812,0
20240619,154400,228586593,1812,1812,1812,1812,0
20240619,154300,228586593,1812,1812,1812,1812,0
20240619,154200,228586593,1812,1812,1812,1812,0
20240619,154100,228586593,1812,1812,1812,1812,0
20240619,154000,228586593,1812,1812,1812,1812,0
20240619,153900,228586593,1812,1812,1812,1812,0
20240619,153800,228586593,1812,1812,1812,1812,0
20240619,153700,228586593,1812,1812,1812,1812,0
20240619,153600,228586593,1812,1812,1812,1812,0
20240619,153500,228586593,1812,1812,1812,1812,0
20240619,153400,228586593,1812,1812,1812,1812,0
20240619,153300,228586593,1812,1812,1812,1812,0
20240619,153200,228586593,1812,1812,1812,1812,0
20240619,153100,228586593,1812,1812,1812,1812,0
20240619,153000,228586593,1812,1812,1812,1812,1219
20240619,152900,226377765,1812,1812,1812,1812,0
20240619,152800,226377765,1812,1812,1812,1812,0
20240619,152700,226377765,1812,1812,1812,1812,0
20240619,152600,226377765,1812,1812,1812,1812,0
20240619,152500,226377765,1812,1812,1812,1812,0
20240619,152400,226377765,1812,1812,1812,1812,0
20240619,152300,226377765,1812,1812,1812,1812,0
20240619,152200,226377765,1812,1812,1812,1812,0
20240619,152100,226377765,1812,1812,1812,1812,0
20240619,152000,226377765,1812,1812,1812,1812,0
20240619,151900,226377765,1812,1807,1814,1807,860
20240619,151800,224820708,1806,1801,1807,1801,6949
20240619,151700,212290195,1801,1800,1801,1800,21
20240619,151600,212252394,1800,1800,1800,1800,0
20240619,151500,212252394,1800,1800,1800,1800,60
20240619,151400,212144394,1800,1800,1800,1800,0
20240619,151300,212144394,1800,1800,1800,1800,42
20240619,151200,212068794,1800,1800,1800,1800,9
20240619,151100,212052594,1801,1801,1801,1801,2
20240619,151000,212048992,1800,1801,1801,1800,1077
20240619,150900,210110072,1802,1802,1802,1802,0
20240619,150800,210110072,1802,1802,1802,1802,0
20240619,150700,210110072,1802,1802,1802,1802,2
20240619,150600,210106468,1801,1801,1801,1801,100
20240619,150500,209926368,1801,1802,1802,1801,424
20240619,150400,209162620,1802,1802,1802,1802,650
20240619,150300,207991320,1802,1802,1802,1802,100
20240619,150200,207811120,1802,1802,1802,1802,0
20240619,150100,207811120,1802,1802,1802,1802,0
20240619,150000,207811120,1802,1802,1802,1802,48
20240619,145900,207724624,1802,1802,1802,1802,0
20240619,145800,207724624,1802,1802,1802,1802,130
20240619,145700,207490364,1802,1802,1802,1802,0
20240619,145600,207490364,1802,1802,1802,1802,0
20240619,145500,207490364,1802,1798,1802,1798,81
20240619,145400,207344527,1797,1797,1797,1797,0
20240619,145300,207344527,1797,1797,1797,1797,1
20240619,145200,207342730,1798,1798,1798,1798,0
20240619,145100,207342730,1798,1798,1798,1798,1
20240619,145000,207340932,1796,1796,1796,1796,540
20240619,144900,206371092,1797,1797,1797,1797,1100
20240619,144800,204394392,1800,1800,1800,1800,77
20240619,144700,204255792,1797,1797,1797,1797,0
20240619,144600,204255792,1797,1797,1797,1797,842
20240619,144500,202742718,1797,1797,1797,1797,140
20240619,144400,202491138,1796,1796,1796,1796,0
20240619,144300,202491138,1796,1796,1796,1796,652
20240619,144200,201320146,1794,1794,1794,1794,10
20240619,144100,201302206,1796,1796,1796,1796,0
20240619,144000,201302206,1796,1796,1796,1796,0
20240619,143900,201302206,1796,1796,1796,1796,0
20240619,143800,201302206,1796,1796,1796,1796,0
20240619,143700,201302206,1796,1796,1796,1796,0
20240619,143600,201302206,1796,1797,1797,1796,936
20240619,143500,199620743,1799,1799,1799,1799,0
20240619,143400,199620743,1799,1799,1799,1799,500
20240619,143300,198721243,1798,1798,1798,1798,0
20240619,143200,198721243,1798,1798,1798,1798,0
20240619,143100,198721243,1798,1798,1798,1798,0
20240619,143000,198721243,1798,1798,1798,1798,529
20240619,142900,197770101,1799,1799,1799,1799,556
20240619,142800,196769857,1799,1799,1799,1799,0
20240619,142700,196769857,1799,1799,1799,1799,0
20240619,142600,196769857,1799,1799,1799,1799,0
20240619,142500,196769857,1799,1799,1799,1799,0
20240619,142400,196769857,1799,1799,1799,1799,546
20240619,142300,195787603,1799,1799,1799,1799,18
20240619,142200,195755221,1799,1800,1800,1799,3056
20240619,142100,190254977,1800,1796,1800,1796,558
20240619,142000,189252805,1800,1796,1800,1796,558
20240619,141900,188250633,1800,1800,1800,1800,0
20240619,141800,188250633,1800,1800,1800,1800,0
20240619,141700,188250633,1800,1795,1800,1795,60
20240619,141600,188142798,1795,1795,1795,1795,0
20240619,141500,188142798,1795,1794,1795,1794,501
20240619,141400,187244003,1794,1793,1794,1793,1190
20240619,141300,185109823,1793,1793,1793,1793,10
20240619,141200,185091893,1793,1790,1793,1790,434
20240619,141100,184315030,1790,1790,1790,1790,0
20240619,141000,184315030,1790,1790,1790,1790,1
20240619,140900,184313240,1785,1785,1785,1785,0
20240619,140800,184313240,1785,1785,1785,1785,0
20240619,140700,184313240,1785,1785,1785,1785,0
20240619,140600,184313240,1785,1785,1785,1785,0
20240619,140500,184313240,1785,1787,1787,1785,3682
20240619,140400,177739718,1790,1790,1790,1790,0
20240619,140300,177739718,1790,1790,1790,1790,1
20240619,140200,177737928,1787,1790,1790,1787,1786
20240619,140100,174545960,1789,1789,1789,1789,0
20240619,140000,174545960,1789,1789,1789,1789,0
20240619,135900,174545960,1789,1789,1789,1789,0
20240619,135800,174545960,1789,1789,1789,1789,0
20240619,135700,174545960,1789,1789,1789,1789,0
20240619,135600,174545960,1789,1789,1789,1789,200
20240619,135500,174188160,1789,1789,1789,1789,0
20240619,135400,174188160,1789,1788,1789,1788,794
20240619,135300,172767695,1788,1788,1788,1788,700
20240619,135200,171516095,1789,1789,1789,1789,817
20240619,135100,170054482,1793,1793,1793,1793,0
20240619,135000,170054482,1793,1792,1793,1792,1033
20240619,134900,168202881,1792,1792,1792,1792,0
20240619,134800,168202881,1792,1787,1792,1787,1939
20240619,134700,164736045,1787,1787,1787,1787,2
20240619,134600,164732471,1787,1788,1788,1787,75
20240619,134500,164598419,1786,1786,1786,1786,0
20240619,134400,164598419,1786,1786,1786,1786,0
20240619,134300,164598419,1786,1786,1786,1786,0
20240619,134200,164598419,1786,1790,1790,1786,2075
20240619,134100,160891986,1793,1793,1793,1793,0
20240619,134000,160891986,1793,1793,1793,1793,0
20240619,133900,160891986,1793,1793,1793,1793,0
20240619,133800,160891986,1793,1793,1793,1793,0
20240619,133700,160891986,1793,1793,1793,1793,1
20240619,133600,160890193,1787,1789,1789,1787,2400
20240619,133500,156599909,1793,1793,1793,1793,0
20240619,133400,156599909,1793,1793,1793,1793,0
20240619,133300,156599909,1793,1789,1793,1789,46
20240619,133200,156517611,1789,1789,1789,1789,0
20240619,133100,156517611,1789,1789,1789,1789,0
20240619,133000,156517611,1789,1789,1789,1789,0
20240619,132900,156517611,1789,1789,1789,1789,0
20240619,132800,156517611,1789,1789,1789,1789,77
20240619,132700,156379858,1788,1789,1789,1788,2000
20240619,132600,152803299,1789,1789,1789,1789,2
20240619,132500,152799721,1788,1789,1789,1788,1000
20240619,132400,151011148,1789,1789,1789,1789,50
20240619,132300,150921698,1789,1789,1789,1789,0
20240619,132200,150921698,1789,1789,1789,1789,0
20240619,132100,150921698,1789,1789,1789,1789,450
20240619,132000,150116648,1793,1793,1793,1793,1
20240619,131900,150114855,1789,1789,1789,1789,0
20240619,131800,150114855,1789,1790,1790,1789,400
20240619,131700,149399208,1791,1791,1791,1791,601
20240619,131600,148322817,1791,1791,1791,1791,0
20240619,131500,148322817,1791,1791,1791,1791,0
20240619,131400,148322817,1791,1791,1791,1791,0
20240619,131300,148322817,1791,1791,1791,1791,0
20240619,131200,148322817,1791,1791,1791,1791,0
20240619,131100,148322817,1791,1791,1791,1791,0
20240619,131000,148322817,1791,1791,1791,1791,21
20240619,130900,148285206,1791,1791,1791,1791,0
20240619,130800,148285206,1791,1791,1791,1791,0
20240619,130700,148285206,1791,1791,1791,1791,1
20240619,130600,148283415,1790,1790,1790,1790,500
20240619,130500,147388415,1790,1790,1790,1790,0
20240619,130400,147388415,1790,1790,1790,1790,0
20240619,130300,147388415,1790,1789,1791,1787,52
20240619,130200,147295434,1791,1791,1791,1791,0
20240619,130100,147295434,1791,1791,1791,1791,8
20240619,130000,147281106,1793,1793,1793,1793,0
20240619,125900,147281106,1793,1793,1793,1793,0
20240619,125800,147281106,1793,1793,1793,1793,1
20240619,125700,147279313,1789,1790,1790,1789,100
20240619,125600,147100345,1793,1793,1793,1793,0
20240619,125500,147100345,1793,1793,1793,1788,2502
20240619,125400,142624731,1793,1793,1793,1793,1
20240619,125300,142622938,1790,1790,1790,1790,5
20240619,125200,142613988,1790,1792,1792,1790,444
20240619,125100,141818920,1792,1792,1792,1792,0
20240619,125000,141818920,1792,1792,1792,1792,0
20240619,124900,141818920,1792,1792,1792,1792,0
20240619,124800,141818920,1792,1792,1792,1792,1
20240619,124700,141817128,1793,1793,1793,1793,310
20240619,124600,141261298,1794,1794,1794,1794,0
20240619,124500,141261298,1794,1794,1794,1794,0
20240619,124400,141261298,1794,1794,1794,1794,7
20240619,124300,141248740,1794,1794,1794,1794,0
20240619,124200,141248740,1794,1794,1794,1794,0
20240619,124100,141248740,1794,1794,1794,1794,0
20240619,124000,141248740,1794,1794,1794,1794,0
20240619,123900,141248740,1794,1794,1794,1794,10
20240619,123800,141230800,1794,1794,1794,1794,0
20240619,123700,141230800,1794,1794,1794,1794,30
20240619,123600,141176980,1796,1796,1796,1796,0
20240619,123500,141176980,1796,1796,1796,1796,0
20240619,123400,141176980,1796,1796,1796,1796,0
20240619,123300,141176980,1796,1796,1796,1796,0
20240619,123200,141176980,1796,1796,1796,1796,2
20240619,123100,141173388,1796,1796,1796,1796,200
20240619,123000,140814188,1796,1796,1796,1796,0
20240619,122900,140814188,1796,1796,1796,1796,0
20240619,122800,140814188,1796,1796,1796,1796,0
20240619,122700,140814188,1796,1796,1796,1796,0
20240619,122600,140814188,1796,1796,1796,1796,1
20240619,122500,140812392,1790,1792,1792,1790,1000
20240619,122400,139021274,1796,1791,1796,1790,241
20240619,122300,138589873,1793,1793,1793,1793,60
20240619,122200,138482293,1796,1796,1796,1796,0
20240619,122100,138482293,1796,1796,1796,1796,0
20240619,122000,138482293,1796,1796,1796,1796,0
20240619,121900,138482293,1796,1791,1796,1790,3024
20240619,121800,133069046,1791,1792,1792,1791,1730
20240619,121700,129970368,1792,1796,1796,1792,1309
20240619,121600,127624462,1796,1792,1796,1792,201
20240619,121500,127264266,1793,1793,1793,1793,355
20240619,121400,126627751,1792,1795,1795,1792,2576
20240619,121300,122008553,1796,1796,1796,1796,0
20240619,121200,122008553,1796,1796,1796,1796,0
20240619,121100,122008553,1796,1796,1796,1796,0
20240619,121000,122008553,1796,1796,1796,1796,0
20240619,120900,122008553,1796,1795,1796,1794,301
20240619,120800,121468556,1795,1795,1795,1795,0
20240619,120700,121468556,1795,1795,1795,1795,0
20240619,120600,121468556,1795,1795,1795,1795,1788
20240619,120500,118259096,1795,1795,1795,1795,1
20240619,120400,118257301,1795,1795,1795,1795,0
20240619,120300,118257301,1795,1795,1795,1795,340
20240619,120200,117647001,1796,1796,1796,1796,1
20240619,120100,117645205,1796,1796,1796,1796,96
20240619,120000,117472789,1796,1796,1796,1796,4
20240619,115900,117465605,1796,1796,1796,1796,557
20240619,115800,116465233,1800,1800,1800,1800,0
20240619,115700,116465233,1800,1800,1800,1800,1
20240619,115600,116463433,1796,1798,1798,1796,2049
20240619,115500,112782837,1799,1799,1799,1799,609
20240619,115400,111687246,1800,1800,1800,1800,0
20240619,115300,111687246,1800,1800,1800,1800,0
20240619,115200,111687246,1800,1800,1800,1800,0
20240619,115100,111687246,1800,1800,1800,1800,7
20240619,115000,111674646,1800,1800,1800,1800,0
20240619,114900,111674646,1800,1800,1800,1800,0
20240619,114800,111674646,1800,1800,1800,1800,0
20240619,114700,111674646,1800,1802,1802,1800,1558
20240619,114600,108869743,1803,1803,1803,1803,0
20240619,114500,108869743,1803,1803,1803,1803,4
20240619,114400,108862531,1804,1804,1804,1804,0
20240619,114300,108862531,1804,1804,1804,1804,0
20240619,114200,108862531,1804,1804,1804,1804,0
20240619,114100,108862531,1804,1804,1804,1804,0
20240619,114000,108862531,1804,1804,1804,1804,0
20240619,113900,108862531,1804,1804,1804,1804,0
20240619,113800,108862531,1804,1804,1804,1804,220
20240619,113700,108465651,1805,1805,1805,1805,1
20240619,113600,108463846,1805,1805,1805,1805,3
20240619,113500,108458431,1805,1805,1805,1805,1080
20240619,113400,106509031,1805,1805,1805,1805,0
20240619,113300,106509031,1805,1805,1805,1805,1
20240619,113200,106507226,1801,1801,1801,1798,1432
20240619,113100,103929526,1798,1798,1798,1798,106
20240619,113000,103738938,1801,1801,1801,1801,612
20240619,112900,102636726,1803,1803,1803,1803,1100
20240619,112800,100653426,1805,1805,1805,1805,0
20240619,112700,100653426,1805,1805,1805,1805,0
20240619,112600,100653426,1805,1805,1805,1805,0
20240619,112500,100653426,1805,1805,1805,1805,0
20240619,112400,100653426,1805,1805,1805,1805,0
20240619,112300,100653426,1805,1805,1805,1805,0
20240619,112200,100653426,1805,1803,1805,1803,528
20240619,112100,99701440,1807,1807,1807,1807,0
20240619,112000,99701440,1807,1803,1807,1803,501
20240619,111900,98798133,1807,1807,1807,1807,0
20240619,111800,98798133,1807,1807,1807,1807,0
20240619,111700,98798133,1807,1807,1807,1807,0
20240619,111600,98798133,1807,1807,1807,1807,13
20240619,111500,98774642,1806,1805,1806,1805,6249
20240619,111400,87488998,1805,1805,1805,1805,0
20240619,111300,87488998,1805,1802,1805,1802,1410
20240619,111200,84946843,1798,1798,1798,1798,8
20240619,111100,84932459,1798,1798,1798,1798,0
20240619,111000,84932459,1798,1798,1798,1798,28
20240619,110900,84882115,1798,1799,1799,1798,580
20240619,110800,83839218,1798,1798,1798,1798,340
20240619,110700,83227898,1798,1798,1798,1798,0
20240619,110600,83227898,1798,1798,1798,1798,2
20240619,110500,83224302,1799,1798,1799,1798,48
20240619,110400,83137958,1798,1798,1798,1798,0
20240619,110300,83137958,1798,1798,1798,1798,1000
20240619,110200,81339958,1798,1798,1798,1798,0
20240619,110100,81339958,1798,1799,1799,1798,110
20240619,110000,81142118,1798,1798,1798,1798,0
20240619,105900,81142118,1798,1798,1798,1798,0
20240619,105800,81142118,1798,1798,1798,1798,0
20240619,105700,81142118,1798,1798,1798,1798,0
20240619,105600,81142118,1798,1798,1798,1798,76
20240619,105500,81005470,1798,1798,1798,1798,147
20240619,105400,80741164,1798,1798,1798,1798,500
20240619,105300,79842164,1801,1801,1801,1801,0
20240619,105200,79842164,1801,1801,1801,1801,0
20240619,105100,79842164,1801,1801,1801,1801,1300
20240619,105000,77500864,1802,1802,1802,1802,0
20240619,104900,77500864,1802,1798,1802,1798,8300
20240619,104800,62553144,1798,1798,1798,1798,0
20240619,104700,62553144,1798,1798,1798,1798,0
20240619,104600,62553144,1798,1798,1798,1798,0
20240619,104500,62553144,1798,1798,1798,1798,200
20240619,104400,62193544,1798,1798,1798,1798,0
20240619,104300,62193544,1798,1798,1798,1798,0
20240619,104200,62193544,1798,1798,1798,1798,1
20240619,104100,62191746,1795,1795,1795,1795,0
20240619,104000,62191746,1795,1798,1798,1795,2
20240619,103900,62188153,1795,1795,1795,1795,200
20240619,103800,61829153,1795,1795,1795,1795,2
20240619,103700,61825563,1798,1798,1798,1798,0
20240619,103600,61825563,1798,1796,1798,1796,102
20240619,103500,61642369,1795,1795,1795,1795,1358
20240619,103400,59204759,1796,1796,1796,1796,678
20240619,103300,57987071,1798,1798,1798,1798,0
20240619,103200,57987071,1798,1798,1798,1798,0
20240619,103100,57987071,1798,1798,1798,1798,3
20240619,103000,57981677,1798,1798,1798,1798,1
20240619,102900,57979879,1795,1797,1797,1795,21
20240619,102800,57942144,1795,1795,1795,1795,102
20240619,102700,57759054,1797,1795,1797,1795,31
20240619,102600,57703397,1795,1795,1795,1795,1803
20240619,102500,54467012,1795,1795,1795,1795,40
20240619,102400,54395212,1794,1794,1794,1794,0
20240619,102300,54395212,1794,1794,1794,1794,0
20240619,102200,54395212,1794,1794,1794,1794,2
20240619,102100,54391624,1794,1797,1797,1794,2139
20240619,102000,50551453,1799,1799,1799,1799,0
20240619,101900,50551453,1799,1799,1799,1799,20
20240619,101800,50515473,1799,1799,1799,1799,20
20240619,101700,50479493,1799,1799,1799,1799,1
20240619,101600,50477694,1795,1795,1795,1795,0
20240619,101500,50477694,1795,1795,1795,1795,0
20240619,101400,50477694,1795,1795,1795,1795,561
20240619,101300,49470699,1795,1795,1795,1795,1392
20240619,101200,46972059,1797,1797,1797,1797,100
20240619,101100,46792359,1799,1799,1799,1799,2
20240619,101000,46788761,1797,1797,1797,1797,28
20240619,100900,46738445,1797,1801,1801,1796,2561
20240619,100800,42134448,1805,1801,1805,1801,557
20240619,100700,41131287,1805,1801,1805,1801,1114
20240619,100600,39124965,1801,1802,1802,1801,697
20240619,100500,37869658,1805,1805,1805,1805,0
20240619,100400,37869658,1805,1805,1805,1805,0
20240619,100300,37869658,1805,1805,1805,1805,1
20240619,100200,37867853,1805,1805,1805,1805,0
20240619,100100,37867853,1805,1805,1805,1805,0
20240619,100000,37867853,1805,1805,1805,1805,0
20240619,095900,37867853,1805,1805,1805,1805,0
20240619,095800,37867853,1805,1801,1805,1801,732
20240619,095700,36549517,1802,1802,1802,1802,100
20240619,095600,36369317,1803,1803,1803,1803,41
20240619,095500,36295394,1803,1803,1803,1803,0
20240619,095400,36295394,1803,1803,1803,1803,0
20240619,095300,36295394,1803,1803,1803,1803,0
20240619,095200,36295394,1803,1803,1803,1803,0
20240619,095100,36295394,1803,1803,1803,1803,10
20240619,095000,36277364,1803,1804,1804,1803,215
20240619,094900,35889619,1804,1806,1806,1804,202
20240619,094800,35525207,1800,1800,1800,1800,0
20240619,094700,35525207,1800,1800,1800,1800,0
20240619,094600,35525207,1800,1802,1802,1800,7723
20240619,094500,21620340,1804,1804,1804,1802,1176
20240619,094400,19501108,1807,1807,1807,1807,0
20240619,094300,19501108,1807,1807,1807,1807,0
20240619,094200,19501108,1807,1807,1807,1807,0
20240619,094100,19501108,1807,1807,1807,1807,0
20240619,094000,19501108,1807,1807,1807,1807,4
20240619,093900,19493880,1807,1807,1807,1807,130
20240619,093800,19258970,1807,1807,1807,1807,20
20240619,093700,19222830,1807,1807,1807,1807,0
20240619,093600,19222830,1807,1807,1807,1807,200
20240619,093500,18861430,1807,1805,1807,1805,2
20240619,093400,18857818,1804,1804,1804,1804,0
20240619,093300,18857818,1804,1804,1804,1804,491
20240619,093200,17972054,1802,1802,1803,1802,382
20240619,093100,17283608,1803,1803,1803,1803,297
20240619,093000,16748117,1804,1804,1804,1804,0
20240619,092900,16748117,1804,1804,1804,1804,35
20240619,092800,16684977,1804,1804,1804,1804,57
20240619,092700,16582149,1803,1803,1803,1803,100
20240619,092600,16401849,1803,1803,1803,1803,0
20240619,092500,16401849,1803,1803,1803,1803,100
20240619,092400,16221549,1803,1803,1803,1803,345
20240619,092300,15599514,1803,1803,1803,1803,20
20240619,092200,15563454,1804,1803,1804,1803,3
20240619,092100,15558043,1804,1804,1804,1804,110
20240619,092000,15359603,1804,1804,1804,1804,0
20240619,091900,15359603,1804,1804,1804,1804,250
20240619,091800,14908603,1804,1804,1804,1804,20
20240619,091700,14872523,1804,1804,1804,1804,15
20240619,091600,14845463,1804,1803,1804,1803,431
20240619,091500,14068330,1803,1805,1805,1803,77
20240619,091400,13929487,1810,1814,1814,1810,1107
20240619,091300,11925813,1810,1810,1810,1810,553
20240619,091200,10924883,1814,1818,1818,1814,822
20240619,091100,9432695,1818,1807,1818,1807,103
20240619,091000,9246511,1820,1820,1820,1820,0
20240619,090900,9246511,1820,1820,1820,1820,0
20240619,090800,9246511,1820,1820,1820,1820,3
20240619,090700,9241051,1821,1821,1821,1821,3
20240619,090600,9235588,1822,1822,1822,1822,13
20240619,090500,9211902,1822,1822,1822,1822,0
20240619,090400,9211902,1822,1822,1822,1822,0
20240619,090300,9211902,1822,1822,1822,1822,5
20240619,090200,9202792,1825,1825,1825,1825,0
20240619,090100,9202792,1825,1801,1825,1801,1841
20240619,090000,5857881,1809,1800,1809,1800,3254