KissMeData/088800/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200000,351663650,1854,1854,1854,1854,1751
20240607,195900,351663650,1854,1854,1854,1854,0
20240607,195800,351663650,1854,1854,1854,1854,0
20240607,195700,351663650,1854,1854,1854,1854,0
20240607,195600,351663650,1854,1854,1854,1854,0
20240607,195500,351663650,1854,1854,1854,1854,0
20240607,195400,351663650,1854,1854,1854,1854,0
20240607,195300,351663650,1854,1854,1854,1854,0
20240607,195200,351663650,1854,1854,1854,1854,0
20240607,195100,351663650,1854,1854,1854,1854,0
20240607,195000,351663650,1854,1854,1854,1854,0
20240607,194900,351663650,1854,1854,1854,1854,0
20240607,194800,351663650,1854,1854,1854,1854,0
20240607,194700,351663650,1854,1854,1854,1854,0
20240607,194600,351663650,1854,1854,1854,1854,0
20240607,194500,351663650,1854,1854,1854,1854,0
20240607,194400,351663650,1854,1854,1854,1854,0
20240607,194300,351663650,1854,1854,1854,1854,0
20240607,194200,351663650,1854,1854,1854,1854,0
20240607,194100,351663650,1854,1854,1854,1854,0
20240607,194000,351663650,1854,1854,1854,1854,0
20240607,193900,351663650,1854,1854,1854,1854,0
20240607,193800,351663650,1854,1854,1854,1854,0
20240607,193700,351663650,1854,1854,1854,1854,0
20240607,193600,351663650,1854,1854,1854,1854,0
20240607,193500,351663650,1854,1854,1854,1854,0
20240607,193400,351663650,1854,1854,1854,1854,0
20240607,193300,351663650,1854,1854,1854,1854,0
20240607,193200,351663650,1854,1854,1854,1854,0
20240607,193100,351663650,1854,1854,1854,1854,0
20240607,193000,351663650,1854,1854,1854,1854,1751
20240607,192900,351663650,1854,1854,1854,1854,0
20240607,192800,351663650,1854,1854,1854,1854,0
20240607,192700,351663650,1854,1854,1854,1854,0
20240607,192600,351663650,1854,1854,1854,1854,0
20240607,192500,351663650,1854,1854,1854,1854,0
20240607,192400,351663650,1854,1854,1854,1854,0
20240607,192300,351663650,1854,1854,1854,1854,0
20240607,192200,351663650,1854,1854,1854,1854,0
20240607,192100,351663650,1854,1854,1854,1854,0
20240607,192000,351663650,1854,1854,1854,1854,0
20240607,191900,351663650,1854,1854,1854,1854,0
20240607,191800,351663650,1854,1854,1854,1854,0
20240607,191700,351663650,1854,1854,1854,1854,0
20240607,191600,351663650,1854,1854,1854,1854,0
20240607,191500,351663650,1854,1854,1854,1854,0
20240607,191400,351663650,1854,1854,1854,1854,0
20240607,191300,351663650,1854,1854,1854,1854,0
20240607,191200,351663650,1854,1854,1854,1854,0
20240607,191100,351663650,1854,1854,1854,1854,0
20240607,191000,351663650,1854,1854,1854,1854,0
20240607,190900,351663650,1854,1854,1854,1854,0
20240607,190800,351663650,1854,1854,1854,1854,0
20240607,190700,351663650,1854,1854,1854,1854,0
20240607,190600,351663650,1854,1854,1854,1854,0
20240607,190500,351663650,1854,1854,1854,1854,0
20240607,190400,351663650,1854,1854,1854,1854,0
20240607,190300,351663650,1854,1854,1854,1854,0
20240607,190200,351663650,1854,1854,1854,1854,0
20240607,190100,351663650,1854,1854,1854,1854,0
20240607,190000,351663650,1854,1854,1854,1854,1751
20240607,185900,351663650,1854,1854,1854,1854,0
20240607,185800,351663650,1854,1854,1854,1854,0
20240607,185700,351663650,1854,1854,1854,1854,0
20240607,185600,351663650,1854,1854,1854,1854,0
20240607,185500,351663650,1854,1854,1854,1854,0
20240607,185400,351663650,1854,1854,1854,1854,0
20240607,185300,351663650,1854,1854,1854,1854,0
20240607,185200,351663650,1854,1854,1854,1854,0
20240607,185100,351663650,1854,1854,1854,1854,0
20240607,185000,351663650,1854,1854,1854,1854,0
20240607,184900,351663650,1854,1854,1854,1854,0
20240607,184800,351663650,1854,1854,1854,1854,0
20240607,184700,351663650,1854,1854,1854,1854,0
20240607,184600,351663650,1854,1854,1854,1854,0
20240607,184500,351663650,1854,1854,1854,1854,0
20240607,184400,351663650,1854,1854,1854,1854,0
20240607,184300,351663650,1854,1854,1854,1854,0
20240607,184200,351663650,1854,1854,1854,1854,0
20240607,184100,351663650,1854,1854,1854,1854,0
20240607,184000,351663650,1854,1854,1854,1854,0
20240607,183900,351663650,1854,1854,1854,1854,0
20240607,183800,351663650,1854,1854,1854,1854,0
20240607,183700,351663650,1854,1854,1854,1854,0
20240607,183600,351663650,1854,1854,1854,1854,0
20240607,183500,351663650,1854,1854,1854,1854,0
20240607,183400,351663650,1854,1854,1854,1854,0
20240607,183300,351663650,1854,1854,1854,1854,0
20240607,183200,351663650,1854,1854,1854,1854,0
20240607,183100,351663650,1854,1854,1854,1854,0
20240607,183000,351663650,1854,1854,1854,1854,1751
20240607,182900,351663650,1854,1854,1854,1854,0
20240607,182800,351663650,1854,1854,1854,1854,0
20240607,182700,351663650,1854,1854,1854,1854,0
20240607,182600,351663650,1854,1854,1854,1854,0
20240607,182500,351663650,1854,1854,1854,1854,0
20240607,182400,351663650,1854,1854,1854,1854,0
20240607,182300,351663650,1854,1854,1854,1854,0
20240607,182200,351663650,1854,1854,1854,1854,0
20240607,182100,351663650,1854,1854,1854,1854,0
20240607,182000,351663650,1854,1854,1854,1854,0
20240607,181900,351663650,1854,1854,1854,1854,0
20240607,181800,351663650,1854,1854,1854,1854,0
20240607,181700,351663650,1854,1854,1854,1854,0
20240607,181600,351663650,1854,1854,1854,1854,0
20240607,181500,351663650,1854,1854,1854,1854,0
20240607,181400,351663650,1854,1854,1854,1854,0
20240607,181300,351663650,1854,1854,1854,1854,0
20240607,181200,351663650,1854,1854,1854,1854,0
20240607,181100,351663650,1854,1854,1854,1854,0
20240607,181000,351663650,1854,1854,1854,1854,0
20240607,180900,351663650,1854,1854,1854,1854,0
20240607,180800,351663650,1854,1854,1854,1854,0
20240607,180700,351663650,1854,1854,1854,1854,0
20240607,180600,351663650,1854,1854,1854,1854,0
20240607,180500,351663650,1854,1854,1854,1854,0
20240607,180400,351663650,1854,1854,1854,1854,0
20240607,180300,351663650,1854,1854,1854,1854,0
20240607,180200,351663650,1854,1854,1854,1854,0
20240607,180100,351663650,1854,1854,1854,1854,0
20240607,180000,351663650,1854,1854,1854,1854,1751
20240607,175900,351663650,1854,1854,1854,1854,0
20240607,175800,351663650,1854,1854,1854,1854,0
20240607,175700,351663650,1854,1854,1854,1854,0
20240607,175600,351663650,1854,1854,1854,1854,0
20240607,175500,351663650,1854,1854,1854,1854,0
20240607,175400,351663650,1854,1854,1854,1854,0
20240607,175300,351663650,1854,1854,1854,1854,0
20240607,175200,351663650,1854,1854,1854,1854,0
20240607,175100,351663650,1854,1854,1854,1854,0
20240607,175000,351663650,1854,1854,1854,1854,0
20240607,174900,351663650,1854,1854,1854,1854,0
20240607,174800,351663650,1854,1854,1854,1854,0
20240607,174700,351663650,1854,1854,1854,1854,0
20240607,174600,351663650,1854,1854,1854,1854,0
20240607,174500,351663650,1854,1854,1854,1854,0
20240607,174400,351663650,1854,1854,1854,1854,0
20240607,174300,351663650,1854,1854,1854,1854,0
20240607,174200,351663650,1854,1854,1854,1854,0
20240607,174100,351663650,1854,1854,1854,1854,0
20240607,174000,351663650,1854,1854,1854,1854,0
20240607,173900,351663650,1854,1854,1854,1854,0
20240607,173800,351663650,1854,1854,1854,1854,0
20240607,173700,351663650,1854,1854,1854,1854,0
20240607,173600,351663650,1854,1854,1854,1854,0
20240607,173500,351663650,1854,1854,1854,1854,0
20240607,173400,351663650,1854,1854,1854,1854,0
20240607,173300,351663650,1854,1854,1854,1854,0
20240607,173200,351663650,1854,1854,1854,1854,0
20240607,173100,351663650,1854,1854,1854,1854,0
20240607,173000,351663650,1854,1854,1854,1854,1751
20240607,172900,351663650,1854,1854,1854,1854,0
20240607,172800,351663650,1854,1854,1854,1854,0
20240607,172700,351663650,1854,1854,1854,1854,0
20240607,172600,351663650,1854,1854,1854,1854,0
20240607,172500,351663650,1854,1854,1854,1854,0
20240607,172400,351663650,1854,1854,1854,1854,0
20240607,172300,351663650,1854,1854,1854,1854,0
20240607,172200,351663650,1854,1854,1854,1854,0
20240607,172100,351663650,1854,1854,1854,1854,0
20240607,172000,351663650,1854,1854,1854,1854,0
20240607,171900,351663650,1854,1854,1854,1854,0
20240607,171800,351663650,1854,1854,1854,1854,0
20240607,171700,351663650,1854,1854,1854,1854,0
20240607,171600,351663650,1854,1854,1854,1854,0
20240607,171500,351663650,1854,1854,1854,1854,0
20240607,171400,351663650,1854,1854,1854,1854,0
20240607,171300,351663650,1854,1854,1854,1854,0
20240607,171200,351663650,1854,1854,1854,1854,0
20240607,171100,351663650,1854,1854,1854,1854,0
20240607,171000,351663650,1854,1854,1854,1854,0
20240607,170900,351663650,1854,1854,1854,1854,0
20240607,170800,351663650,1854,1854,1854,1854,0
20240607,170700,351663650,1854,1854,1854,1854,0
20240607,170600,351663650,1854,1854,1854,1854,0
20240607,170500,351663650,1854,1854,1854,1854,0
20240607,170400,351663650,1854,1854,1854,1854,0
20240607,170300,351663650,1854,1854,1854,1854,0
20240607,170200,351663650,1854,1854,1854,1854,0
20240607,170100,351663650,1854,1854,1854,1854,0
20240607,170000,351663650,1854,1854,1854,1854,1751
20240607,165900,351663650,1854,1854,1854,1854,0
20240607,165800,351663650,1854,1854,1854,1854,0
20240607,165700,351663650,1854,1854,1854,1854,0
20240607,165600,351663650,1854,1854,1854,1854,0
20240607,165500,351663650,1854,1854,1854,1854,0
20240607,165400,351663650,1854,1854,1854,1854,0
20240607,165300,351663650,1854,1854,1854,1854,0
20240607,165200,351663650,1854,1854,1854,1854,0
20240607,165100,351663650,1854,1854,1854,1854,0
20240607,165000,351663650,1854,1854,1854,1854,0
20240607,164900,351663650,1854,1854,1854,1854,0
20240607,164800,351663650,1854,1854,1854,1854,0
20240607,164700,351663650,1854,1854,1854,1854,0
20240607,164600,351663650,1854,1854,1854,1854,0
20240607,164500,351663650,1854,1854,1854,1854,0
20240607,164400,351663650,1854,1854,1854,1854,0
20240607,164300,351663650,1854,1854,1854,1854,0
20240607,164200,351663650,1854,1854,1854,1854,0
20240607,164100,351663650,1854,1854,1854,1854,0
20240607,164000,351663650,1854,1854,1854,1854,0
20240607,163900,351663650,1854,1854,1854,1854,0
20240607,163800,351663650,1854,1854,1854,1854,0
20240607,163700,351663650,1854,1854,1854,1854,0
20240607,163600,351663650,1854,1854,1854,1854,0
20240607,163500,351663650,1854,1854,1854,1854,0
20240607,163400,351663650,1854,1854,1854,1854,0
20240607,163300,351663650,1854,1854,1854,1854,0
20240607,163200,351663650,1854,1854,1854,1854,0
20240607,163100,351663650,1854,1854,1854,1854,0
20240607,163000,351663650,1854,1854,1854,1854,1751
20240607,162900,351663650,1854,1854,1854,1854,0
20240607,162800,351663650,1854,1854,1854,1854,0
20240607,162700,351663650,1854,1854,1854,1854,0
20240607,162600,351663650,1854,1854,1854,1854,0
20240607,162500,351663650,1854,1854,1854,1854,0
20240607,162400,351663650,1854,1854,1854,1854,0
20240607,162300,351663650,1854,1854,1854,1854,0
20240607,162200,351663650,1854,1854,1854,1854,0
20240607,162100,351663650,1854,1854,1854,1854,0
20240607,162000,351663650,1854,1854,1854,1854,0
20240607,161900,351663650,1854,1854,1854,1854,0
20240607,161800,351663650,1854,1854,1854,1854,0
20240607,161700,351663650,1854,1854,1854,1854,0
20240607,161600,351663650,1854,1854,1854,1854,0
20240607,161500,351663650,1854,1854,1854,1854,0
20240607,161400,351663650,1854,1854,1854,1854,0
20240607,161300,351663650,1854,1854,1854,1854,0
20240607,161200,351663650,1854,1854,1854,1854,0
20240607,161100,351663650,1854,1854,1854,1854,0
20240607,161000,351663650,1854,1854,1854,1854,0
20240607,160900,351663650,1854,1854,1854,1854,0
20240607,160800,351663650,1854,1854,1854,1854,0
20240607,160700,351663650,1854,1854,1854,1854,0
20240607,160600,351663650,1854,1854,1854,1854,0
20240607,160500,351663650,1854,1854,1854,1854,0
20240607,160400,351663650,1854,1854,1854,1854,0
20240607,160300,351663650,1854,1854,1854,1854,0
20240607,160200,351663650,1854,1854,1854,1854,0
20240607,160100,351663650,1854,1854,1854,1854,0
20240607,160000,351663650,1854,1854,1854,1854,1751
20240607,155900,351663650,1854,1854,1854,1854,0
20240607,155800,351663650,1854,1854,1854,1854,0
20240607,155700,351663650,1854,1854,1854,1854,0
20240607,155600,351663650,1854,1854,1854,1854,0
20240607,155500,351663650,1854,1854,1854,1854,0
20240607,155400,351663650,1854,1854,1854,1854,0
20240607,155300,351663650,1854,1854,1854,1854,0
20240607,155200,351663650,1854,1854,1854,1854,0
20240607,155100,351663650,1854,1854,1854,1854,0
20240607,155000,351663650,1854,1854,1854,1854,0
20240607,154900,351663650,1854,1854,1854,1854,0
20240607,154800,351663650,1854,1854,1854,1854,0
20240607,154700,351663650,1854,1854,1854,1854,0
20240607,154600,351663650,1854,1854,1854,1854,0
20240607,154500,351663650,1854,1854,1854,1854,0
20240607,154400,351663650,1854,1854,1854,1854,0
20240607,154300,351663650,1854,1854,1854,1854,0
20240607,154200,351663650,1854,1854,1854,1854,0
20240607,154100,351663650,1854,1854,1854,1854,0
20240607,154000,351663650,1854,1854,1854,1854,0
20240607,153900,351663650,1854,1854,1854,1854,0
20240607,153800,351663650,1854,1854,1854,1854,0
20240607,153700,351663650,1854,1854,1854,1854,0
20240607,153600,351663650,1854,1854,1854,1854,0
20240607,153500,351663650,1854,1854,1854,1854,0
20240607,153400,351663650,1854,1854,1854,1854,0
20240607,153300,351663650,1854,1854,1854,1854,0
20240607,153200,351663650,1854,1854,1854,1854,0
20240607,153100,351663650,1854,1854,1854,1854,0
20240607,153000,351663650,1854,1854,1854,1854,3502
20240607,152900,348417296,1853,1853,1853,1853,0
20240607,152800,348417296,1853,1853,1853,1853,0
20240607,152700,348417296,1853,1853,1853,1853,0
20240607,152600,348417296,1853,1853,1853,1853,0
20240607,152500,348417296,1853,1853,1853,1853,0
20240607,152400,348417296,1853,1853,1853,1853,0
20240607,152300,348417296,1853,1853,1853,1853,0
20240607,152200,348417296,1853,1853,1853,1853,0
20240607,152100,348417296,1853,1853,1853,1853,0
20240607,152000,348417296,1853,1853,1853,1853,0
20240607,151900,348417296,1853,1854,1854,1853,232
20240607,151800,347987399,1853,1854,1854,1853,535
20240607,151700,346995639,1853,1853,1853,1853,0
20240607,151600,346995639,1853,1853,1853,1853,0
20240607,151500,346995639,1853,1853,1853,1853,1391
20240607,151400,344418116,1853,1855,1855,1853,340
20240607,151300,343787590,1855,1854,1855,1854,48
20240607,151200,343698570,1854,1854,1854,1854,15
20240607,151100,343670760,1854,1854,1854,1854,487
20240607,151000,342767862,1854,1854,1854,1854,0
20240607,150900,342767862,1854,1854,1854,1854,0
20240607,150800,342767862,1854,1855,1855,1854,967
20240607,150700,340974426,1856,1856,1856,1856,10
20240607,150600,340955866,1856,1856,1856,1856,0
20240607,150500,340955866,1856,1856,1856,1856,2
20240607,150400,340952154,1856,1856,1856,1856,50
20240607,150300,340859354,1855,1855,1855,1855,62
20240607,150200,340744344,1855,1855,1855,1855,0
20240607,150100,340744344,1855,1856,1856,1855,86
20240607,150000,340584806,1856,1856,1856,1856,128
20240607,145900,340347238,1855,1855,1855,1855,53
20240607,145800,340248923,1855,1853,1855,1853,7
20240607,145700,340235950,1853,1853,1853,1853,839
20240607,145600,338681283,1854,1854,1854,1854,110
20240607,145500,338477343,1854,1856,1856,1854,5798
20240607,145400,327723592,1855,1855,1855,1855,759
20240607,145300,326315647,1856,1856,1856,1856,705
20240607,145200,325007167,1857,1857,1857,1857,0
20240607,145100,325007167,1857,1857,1857,1857,34
20240607,145000,324944029,1857,1856,1857,1855,102
20240607,144900,324754775,1856,1856,1856,1856,126
20240607,144800,324520919,1856,1856,1856,1856,2000
20240607,144700,320808919,1857,1857,1857,1857,0
20240607,144600,320808919,1857,1857,1857,1857,100
20240607,144500,320623219,1857,1857,1857,1857,2
20240607,144400,320619505,1857,1857,1857,1857,618
20240607,144300,319471879,1857,1857,1857,1857,0
20240607,144200,319471879,1857,1857,1857,1857,0
20240607,144100,319471879,1857,1857,1857,1857,530
20240607,144000,318487669,1858,1858,1858,1858,62
20240607,143900,318372473,1858,1858,1858,1858,98
20240607,143800,318190389,1858,1858,1858,1858,50
20240607,143700,318097489,1858,1858,1858,1858,100
20240607,143600,317911689,1858,1858,1858,1858,1000
20240607,143500,316053689,1858,1858,1858,1858,0
20240607,143400,316053689,1858,1858,1858,1858,0
20240607,143300,316053689,1858,1858,1858,1858,0
20240607,143200,316053689,1858,1860,1860,1858,633
20240607,143100,314877553,1860,1860,1860,1860,230
20240607,143000,314449753,1860,1860,1860,1860,0
20240607,142900,314449753,1860,1860,1860,1860,0
20240607,142800,314449753,1860,1860,1860,1860,1032
20240607,142700,312530233,1860,1860,1860,1860,1
20240607,142600,312528373,1864,1864,1864,1864,0
20240607,142500,312528373,1864,1864,1864,1864,27
20240607,142400,312478045,1864,1860,1864,1860,836
20240607,142300,310922941,1860,1860,1860,1860,0
20240607,142200,310922941,1860,1860,1860,1860,178
20240607,142100,310591861,1860,1860,1860,1860,0
20240607,142000,310591861,1860,1860,1860,1860,300
20240607,141900,310033861,1860,1860,1860,1860,0
20240607,141800,310033861,1860,1860,1860,1860,0
20240607,141700,310033861,1860,1860,1860,1860,0
20240607,141600,310033861,1860,1860,1860,1860,899
20240607,141500,308361721,1858,1858,1858,1858,132
20240607,141400,308116465,1859,1859,1859,1859,0
20240607,141300,308116465,1859,1859,1859,1859,120
20240607,141200,307893385,1859,1859,1859,1859,0
20240607,141100,307893385,1859,1859,1859,1859,50
20240607,141000,307800435,1859,1859,1859,1859,0
20240607,140900,307800435,1859,1859,1859,1859,6
20240607,140800,307789281,1860,1860,1860,1860,32
20240607,140700,307729761,1859,1859,1859,1859,0
20240607,140600,307729761,1859,1859,1859,1859,0
20240607,140500,307729761,1859,1859,1859,1859,336
20240607,140400,307105137,1860,1860,1860,1860,698
20240607,140300,305806857,1864,1864,1864,1860,974
20240607,140200,303995209,1860,1860,1860,1860,395
20240607,140100,303260509,1860,1863,1863,1860,553
20240607,140000,302231844,1864,1864,1864,1864,10
20240607,135900,302213204,1863,1863,1863,1863,588
20240607,135800,301117760,1864,1864,1864,1864,25
20240607,135700,301071160,1865,1865,1865,1865,100
20240607,135600,300884660,1865,1865,1865,1865,0
20240607,135500,300884660,1865,1865,1865,1865,1110
20240607,135400,298814510,1865,1865,1865,1865,0
20240607,135300,298814510,1865,1865,1865,1865,1000
20240607,135200,296949510,1865,1865,1865,1865,0
20240607,135100,296949510,1865,1866,1866,1865,5
20240607,135000,296940183,1866,1866,1866,1866,3
20240607,134900,296934585,1866,1866,1866,1866,0
20240607,134800,296934585,1866,1865,1866,1865,34
20240607,134700,296871153,1860,1860,1860,1860,0
20240607,134600,296871153,1860,1860,1860,1860,134
20240607,134500,296621913,1865,1865,1865,1865,3374
20240607,134400,290329403,1867,1865,1867,1865,1563
20240607,134300,287414406,1867,1867,1867,1867,4
20240607,134200,287406938,1867,1867,1867,1867,1
20240607,134100,287405071,1867,1867,1867,1867,5
20240607,134000,287395736,1867,1867,1867,1867,0
20240607,133900,287395736,1867,1867,1867,1867,0
20240607,133800,287395736,1867,1867,1867,1867,0
20240607,133700,287395736,1867,1867,1867,1867,11
20240607,133600,287375199,1867,1867,1867,1867,3
20240607,133500,287369598,1860,1860,1860,1860,0
20240607,133400,287369598,1860,1860,1860,1860,510
20240607,133300,286420998,1860,1860,1860,1860,139
20240607,133200,286162458,1868,1868,1868,1868,0
20240607,133100,286162458,1868,1868,1868,1868,40
20240607,133000,286087738,1868,1867,1868,1867,10
20240607,132900,286069059,1868,1868,1868,1868,0
20240607,132800,286069059,1868,1868,1868,1868,0
20240607,132700,286069059,1868,1868,1868,1868,1
20240607,132600,286067191,1860,1860,1860,1860,51
20240607,132500,285972331,1860,1861,1861,1860,133
20240607,132400,285724950,1861,1868,1868,1861,266
20240607,132300,285229854,1868,1868,1868,1868,1
20240607,132200,285227986,1861,1865,1865,1861,797
20240607,132100,283744569,1865,1865,1865,1865,203
20240607,132000,283365974,1865,1865,1865,1865,121
20240607,131900,283140309,1865,1865,1865,1865,0
20240607,131800,283140309,1865,1865,1865,1865,0
20240607,131700,283140309,1865,1865,1865,1865,0
20240607,131600,283140309,1865,1865,1865,1865,0
20240607,131500,283140309,1865,1865,1865,1865,0
20240607,131400,283140309,1865,1865,1865,1865,0
20240607,131300,283140309,1865,1865,1865,1865,0
20240607,131200,283140309,1865,1865,1865,1865,98
20240607,131100,282957539,1861,1861,1861,1861,0
20240607,131000,282957539,1861,1861,1861,1861,0
20240607,130900,282957539,1861,1861,1861,1861,0
20240607,130800,282957539,1861,1861,1861,1861,0
20240607,130700,282957539,1861,1861,1861,1861,129
20240607,130600,282717470,1861,1861,1861,1861,0
20240607,130500,282717470,1861,1861,1861,1861,100
20240607,130400,282531370,1861,1866,1866,1861,4282
20240607,130300,274543768,1866,1867,1867,1866,1000
20240607,130200,272677699,1869,1869,1869,1869,0
20240607,130100,272677699,1869,1869,1869,1869,47
20240607,130000,272589856,1866,1866,1866,1866,0
20240607,125900,272589856,1866,1866,1866,1866,179
20240607,125800,272255842,1866,1866,1866,1865,1127
20240607,125700,270153897,1866,1866,1866,1866,4
20240607,125600,270146433,1866,1866,1866,1866,172
20240607,125500,269825481,1866,1866,1866,1866,0
20240607,125400,269825481,1866,1869,1869,1866,1055
20240607,125300,267856158,1869,1869,1869,1869,31
20240607,125200,267798219,1869,1869,1869,1869,0
20240607,125100,267798219,1869,1869,1869,1869,0
20240607,125000,267798219,1869,1869,1869,1869,0
20240607,124900,267798219,1869,1869,1869,1869,0
20240607,124800,267798219,1869,1869,1869,1869,1
20240607,124700,267796350,1869,1866,1869,1866,403
20240607,124600,267044148,1866,1867,1867,1866,54
20240607,124500,266943380,1866,1866,1866,1866,3
20240607,124400,266937782,1868,1868,1868,1868,4
20240607,124300,266930310,1869,1869,1869,1869,0
20240607,124200,266930310,1869,1869,1869,1869,400
20240607,124100,266182710,1869,1868,1869,1868,200
20240607,124000,265808921,1869,1869,1869,1869,110
20240607,123900,265603331,1869,1869,1869,1869,11
20240607,123800,265582772,1860,1862,1862,1860,328
20240607,123700,264972455,1862,1864,1864,1862,126
20240607,123600,264737609,1864,1865,1865,1864,139
20240607,123500,264478489,1865,1865,1865,1865,0
20240607,123400,264478489,1865,1865,1865,1865,0
20240607,123300,264478489,1865,1865,1865,1865,211
20240607,123200,264084974,1866,1865,1866,1865,499
20240607,123100,263154039,1865,1865,1865,1865,0
20240607,123000,263154039,1865,1865,1865,1865,0
20240607,122900,263154039,1865,1865,1865,1865,0
20240607,122800,263154039,1865,1865,1865,1865,15
20240607,122700,263126064,1865,1865,1865,1865,100
20240607,122600,262939564,1870,1870,1870,1870,40
20240607,122500,262864764,1870,1870,1870,1870,11
20240607,122400,262844194,1865,1865,1865,1865,0
20240607,122300,262844194,1865,1865,1865,1865,0
20240607,122200,262844194,1865,1865,1865,1865,273
20240607,122100,262335049,1865,1865,1865,1865,0
20240607,122000,262335049,1865,1865,1865,1865,1
20240607,121900,262333184,1870,1870,1870,1870,0
20240607,121800,262333184,1870,1870,1870,1870,28
20240607,121700,262280824,1870,1870,1870,1870,760
20240607,121600,260859624,1870,1870,1870,1870,1
20240607,121500,260857754,1865,1865,1865,1865,1
20240607,121400,260855889,1865,1865,1865,1865,169
20240607,121300,260540704,1865,1865,1865,1865,129
20240607,121200,260300119,1865,1864,1865,1864,663
20240607,121100,259063625,1863,1863,1863,1863,0
20240607,121000,259063625,1863,1863,1863,1863,0
20240607,120900,259063625,1863,1863,1863,1863,1126
20240607,120800,256965887,1863,1863,1863,1863,361
20240607,120700,256293344,1863,1863,1863,1863,1
20240607,120600,256291481,1856,1857,1857,1856,54
20240607,120500,256191236,1857,1860,1860,1857,587
20240607,120400,255099458,1860,1860,1860,1860,400
20240607,120300,254355458,1860,1860,1860,1860,0
20240607,120200,254355458,1860,1860,1860,1860,174
20240607,120100,254031818,1863,1863,1863,1863,20
20240607,120000,253994558,1863,1863,1863,1863,0
20240607,115900,253994558,1863,1863,1863,1863,0
20240607,115800,253994558,1863,1863,1863,1863,31
20240607,115700,253936805,1863,1858,1863,1858,460
20240607,115600,253082107,1858,1858,1858,1858,0
20240607,115500,253082107,1858,1858,1858,1858,0
20240607,115400,253082107,1858,1858,1858,1858,50
20240607,115300,252989207,1858,1858,1858,1857,195
20240607,115200,252626999,1858,1858,1858,1858,104
20240607,115100,252433767,1858,1858,1858,1858,1
20240607,115000,252431909,1858,1858,1858,1858,11
20240607,114900,252411471,1858,1858,1858,1858,5
20240607,114800,252402181,1858,1858,1858,1858,0
20240607,114700,252402181,1858,1858,1858,1858,69
20240607,114600,252273979,1858,1858,1858,1858,3
20240607,114500,252268405,1858,1858,1858,1858,1
20240607,114400,252266547,1852,1855,1855,1852,1000
20240607,114300,250413518,1854,1854,1854,1854,0
20240607,114200,250413518,1854,1854,1854,1854,0
20240607,114100,250413518,1854,1854,1854,1854,0
20240607,114000,250413518,1854,1854,1854,1854,0
20240607,113900,250413518,1854,1854,1854,1854,1954
20240607,113800,246790802,1854,1854,1854,1854,1011
20240607,113700,244916408,1854,1855,1855,1854,9
20240607,113600,244899721,1855,1855,1855,1855,1
20240607,113500,244897866,1854,1854,1854,1854,0
20240607,113400,244897866,1854,1854,1854,1854,0
20240607,113300,244897866,1854,1854,1854,1854,27
20240607,113200,244847808,1855,1855,1855,1855,105
20240607,113100,244653033,1855,1855,1855,1855,0
20240607,113000,244653033,1855,1855,1855,1855,318
20240607,112900,244063143,1855,1855,1855,1855,0
20240607,112800,244063143,1855,1855,1855,1855,0
20240607,112700,244063143,1855,1857,1857,1855,1246
20240607,112600,241750532,1857,1857,1857,1857,104
20240607,112500,241557404,1857,1857,1857,1857,130
20240607,112400,241315994,1857,1857,1857,1857,513
20240607,112300,240363353,1857,1857,1857,1857,0
20240607,112200,240363353,1857,1857,1857,1857,7
20240607,112100,240350354,1857,1858,1858,1857,51
20240607,112000,240255632,1858,1857,1858,1857,16
20240607,111900,240225913,1857,1857,1857,1857,0
20240607,111800,240225913,1857,1857,1857,1857,0
20240607,111700,240225913,1857,1857,1857,1857,39
20240607,111600,240153490,1858,1858,1858,1858,0
20240607,111500,240153490,1858,1858,1858,1858,0
20240607,111400,240153490,1858,1858,1858,1858,319
20240607,111300,239560788,1858,1858,1858,1858,0
20240607,111200,239560788,1858,1858,1858,1858,100
20240607,111100,239374988,1858,1858,1858,1858,1
20240607,111000,239373130,1858,1858,1858,1858,0
20240607,110900,239373130,1858,1859,1859,1858,548
20240607,110800,238354746,1857,1857,1857,1857,3
20240607,110700,238349175,1856,1856,1856,1856,0
20240607,110600,238349175,1856,1856,1856,1856,3
20240607,110500,238343607,1855,1855,1855,1855,0
20240607,110400,238343607,1855,1855,1855,1855,0
20240607,110300,238343607,1855,1855,1855,1855,15
20240607,110200,238315782,1854,1854,1854,1854,0
20240607,110100,238315782,1854,1854,1854,1854,0
20240607,110000,238315782,1854,1854,1854,1854,0
20240607,105900,238315782,1854,1854,1854,1854,639
20240607,105800,237131076,1853,1854,1854,1853,51
20240607,105700,237036572,1852,1852,1852,1852,0
20240607,105600,237036572,1852,1852,1852,1852,1000
20240607,105500,235184572,1851,1851,1851,1851,0
20240607,105400,235184572,1851,1851,1851,1851,0
20240607,105300,235184572,1851,1853,1853,1851,11
20240607,105200,235164191,1853,1853,1853,1853,0
20240607,105100,235164191,1853,1853,1853,1853,10
20240607,105000,235145661,1853,1851,1853,1851,2011
20240607,104900,231423278,1851,1851,1851,1851,290
20240607,104800,230886488,1854,1852,1854,1852,2878
20240607,104700,225556412,1852,1852,1852,1852,20
20240607,104600,225519372,1852,1852,1852,1852,119
20240607,104500,225298984,1852,1852,1852,1852,110
20240607,104400,225095264,1852,1852,1852,1852,6
20240607,104300,225084152,1851,1851,1851,1851,121
20240607,104200,224860181,1852,1852,1852,1852,17
20240607,104100,224828697,1851,1851,1851,1851,379
20240607,104000,224127168,1851,1851,1851,1851,1
20240607,103900,224125317,1851,1852,1852,1850,2547
20240607,103800,219411989,1853,1853,1853,1852,354
20240607,103700,218756073,1853,1855,1855,1853,1017
20240607,103600,216871562,1855,1855,1855,1855,662
20240607,103500,215643552,1856,1858,1858,1854,8364
20240607,103400,200117902,1858,1858,1858,1858,0
20240607,103300,200117902,1858,1858,1858,1858,713
20240607,103200,198793148,1858,1858,1858,1858,0
20240607,103100,198793148,1858,1858,1858,1858,914
20240607,103000,197094936,1858,1859,1859,1858,1971
20240607,102900,193432123,1859,1859,1859,1859,120
20240607,102800,193209043,1859,1861,1861,1859,115
20240607,102700,192995190,1860,1860,1860,1860,300
20240607,102600,192437190,1862,1862,1862,1862,100
20240607,102500,192250990,1862,1860,1862,1860,350
20240607,102400,191599790,1860,1862,1862,1860,20
20240607,102300,191562565,1863,1857,1863,1857,236
20240607,102200,191124307,1857,1859,1859,1857,3227
20240607,102100,185131600,1860,1860,1860,1860,1399
20240607,102000,182529460,1865,1865,1865,1865,100
20240607,101900,182342960,1864,1860,1864,1860,126
20240607,101800,182108188,1860,1859,1860,1859,144
20240607,101700,181840485,1859,1859,1859,1859,1613
20240607,101600,178841918,1860,1868,1868,1860,14486
20240607,101500,151856362,1869,1870,1870,1869,1004
20240607,101400,149979845,1870,1871,1871,1870,891
20240607,101300,148313599,1872,1871,1872,1871,144
20240607,101200,148044075,1870,1870,1870,1870,47
20240607,101100,147956185,1870,1870,1870,1870,400
20240607,101000,147208185,1870,1870,1870,1870,1217
20240607,100900,144932395,1871,1871,1871,1871,354
20240607,100800,144270061,1871,1874,1874,1871,1175
20240607,100700,142070951,1875,1875,1875,1875,209
20240607,100600,141679076,1875,1875,1875,1875,832
20240607,100500,140119076,1875,1879,1879,1875,2833
20240607,100400,134805589,1879,1879,1879,1876,1287
20240607,100300,132389875,1879,1879,1879,1878,214
20240607,100200,131987969,1879,1879,1879,1879,50
20240607,100100,131894019,1878,1878,1878,1878,410
20240607,100000,131124039,1878,1878,1878,1878,51
20240607,095900,131028261,1878,1878,1878,1877,38
20240607,095800,130956907,1878,1878,1878,1877,427
20240607,095700,130155420,1878,1878,1878,1877,503
20240607,095600,129210876,1876,1876,1876,1876,0
20240607,095500,129210876,1876,1876,1876,1876,301
20240607,095400,128646200,1875,1875,1875,1875,1346
20240607,095300,126122450,1875,1878,1878,1875,626
20240607,095200,124947452,1878,1878,1878,1878,0
20240607,095100,124947452,1878,1877,1878,1877,530
20240607,095000,123952115,1878,1878,1878,1878,1
20240607,094900,123950237,1875,1875,1875,1875,229
20240607,094800,123520862,1872,1872,1872,1872,0
20240607,094700,123520862,1872,1878,1878,1872,81
20240607,094600,123369182,1878,1868,1878,1868,1012
20240607,094500,121468656,1867,1868,1868,1867,505
20240607,094400,120525624,1868,1878,1878,1868,601
20240607,094300,119402872,1878,1878,1878,1878,5
20240607,094200,119393482,1878,1878,1878,1878,0
20240607,094100,119393482,1878,1878,1878,1878,0
20240607,094000,119393482,1878,1868,1878,1866,530
20240607,093900,118400796,1874,1874,1874,1874,0
20240607,093800,118400796,1874,1874,1874,1874,1739
20240607,093700,115141910,1876,1866,1876,1866,2994
20240607,093600,109553174,1873,1865,1873,1865,143
20240607,093500,109286471,1873,1873,1873,1873,203
20240607,093400,108906252,1873,1873,1873,1873,1
20240607,093300,108904379,1864,1867,1867,1864,1531
20240607,093200,106048794,1880,1881,1881,1880,28
20240607,093100,105996127,1882,1882,1882,1882,2
20240607,093000,105992363,1884,1884,1884,1884,1
20240607,092900,105990479,1865,1883,1883,1865,4005
20240607,092800,98506509,1880,1880,1880,1880,662
20240607,092700,97261949,1880,1880,1880,1880,57
20240607,092600,97154789,1880,1874,1880,1874,312
20240607,092500,96569207,1874,1874,1874,1874,91
20240607,092400,96398673,1870,1869,1870,1865,3379
20240607,092300,90085615,1869,1874,1874,1869,6817
20240607,092200,77335584,1873,1877,1877,1873,961
20240607,092100,75533694,1877,1877,1877,1877,222
20240607,092000,75117000,1877,1881,1881,1877,6567
20240607,091900,62775147,1882,1882,1882,1880,483
20240607,091800,61866595,1883,1886,1886,1883,442
20240607,091700,61033737,1886,1886,1886,1886,2
20240607,091600,61029965,1886,1889,1889,1886,221
20240607,091500,60612682,1889,1884,1889,1883,4
20240607,091400,60605143,1882,1886,1888,1881,4417
20240607,091300,52291891,1886,1887,1887,1886,43
20240607,091200,52210792,1886,1887,1887,1886,72
20240607,091100,52074930,1889,1889,1889,1889,0
20240607,091000,52074930,1889,1889,1889,1889,0
20240607,090900,52074930,1889,1882,1889,1882,1011
20240607,090800,50172143,1881,1892,1892,1880,8307
20240607,090700,34467926,1892,1893,1895,1892,119
20240607,090600,34242710,1895,1896,1905,1895,1123
20240607,090500,32113599,1892,1895,1895,1892,3261
20240607,090400,25938786,1895,1910,1910,1895,2473
20240607,090300,21233448,1910,1905,1910,1905,426
20240607,090200,20420258,1905,1904,1912,1903,871
20240607,090100,18761569,1911,1928,1928,1911,2484
20240607,090000,13978500,1929,1932,1932,1901,7241