KissMeData/037330/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,192200,94696736,1873,1873,1873,1873,107
20240605,192100,94696736,1873,1873,1873,1873,0
20240605,192000,94696736,1873,1873,1873,1873,0
20240605,191900,94696736,1873,1873,1873,1873,0
20240605,191800,94696736,1873,1873,1873,1873,0
20240605,191700,94696736,1873,1873,1873,1873,0
20240605,191600,94696736,1873,1873,1873,1873,0
20240605,191500,94696736,1873,1873,1873,1873,0
20240605,191400,94696736,1873,1873,1873,1873,0
20240605,191300,94696736,1873,1873,1873,1873,0
20240605,191200,94696736,1873,1873,1873,1873,0
20240605,191100,94696736,1873,1873,1873,1873,0
20240605,191000,94696736,1873,1873,1873,1873,0
20240605,190900,94696736,1873,1873,1873,1873,0
20240605,190800,94696736,1873,1873,1873,1873,0
20240605,190700,94696736,1873,1873,1873,1873,0
20240605,190600,94696736,1873,1873,1873,1873,0
20240605,190500,94696736,1873,1873,1873,1873,0
20240605,190400,94696736,1873,1873,1873,1873,0
20240605,190300,94696736,1873,1873,1873,1873,0
20240605,190200,94696736,1873,1873,1873,1873,0
20240605,190100,94696736,1873,1873,1873,1873,0
20240605,190000,94696736,1873,1873,1873,1873,0
20240605,185900,94696736,1873,1873,1873,1873,0
20240605,185800,94696736,1873,1873,1873,1873,0
20240605,185700,94696736,1873,1873,1873,1873,0
20240605,185600,94696736,1873,1873,1873,1873,0
20240605,185500,94696736,1873,1873,1873,1873,0
20240605,185400,94696736,1873,1873,1873,1873,0
20240605,185300,94696736,1873,1873,1873,1873,0
20240605,185200,94696736,1873,1873,1873,1873,107
20240605,185100,94696736,1873,1873,1873,1873,0
20240605,185000,94696736,1873,1873,1873,1873,0
20240605,184900,94696736,1873,1873,1873,1873,0
20240605,184800,94696736,1873,1873,1873,1873,0
20240605,184700,94696736,1873,1873,1873,1873,0
20240605,184600,94696736,1873,1873,1873,1873,0
20240605,184500,94696736,1873,1873,1873,1873,0
20240605,184400,94696736,1873,1873,1873,1873,0
20240605,184300,94696736,1873,1873,1873,1873,0
20240605,184200,94696736,1873,1873,1873,1873,0
20240605,184100,94696736,1873,1873,1873,1873,0
20240605,184000,94696736,1873,1873,1873,1873,0
20240605,183900,94696736,1873,1873,1873,1873,0
20240605,183800,94696736,1873,1873,1873,1873,0
20240605,183700,94696736,1873,1873,1873,1873,0
20240605,183600,94696736,1873,1873,1873,1873,0
20240605,183500,94696736,1873,1873,1873,1873,0
20240605,183400,94696736,1873,1873,1873,1873,0
20240605,183300,94696736,1873,1873,1873,1873,0
20240605,183200,94696736,1873,1873,1873,1873,0
20240605,183100,94696736,1873,1873,1873,1873,0
20240605,183000,94696736,1873,1873,1873,1873,0
20240605,182900,94696736,1873,1873,1873,1873,0
20240605,182800,94696736,1873,1873,1873,1873,0
20240605,182700,94696736,1873,1873,1873,1873,0
20240605,182600,94696736,1873,1873,1873,1873,0
20240605,182500,94696736,1873,1873,1873,1873,0
20240605,182400,94696736,1873,1873,1873,1873,0
20240605,182300,94696736,1873,1873,1873,1873,0
20240605,182200,94696736,1873,1873,1873,1873,107
20240605,182100,94696736,1873,1873,1873,1873,0
20240605,182000,94696736,1873,1873,1873,1873,0
20240605,181900,94696736,1873,1873,1873,1873,0
20240605,181800,94696736,1873,1873,1873,1873,0
20240605,181700,94696736,1873,1873,1873,1873,0
20240605,181600,94696736,1873,1873,1873,1873,0
20240605,181500,94696736,1873,1873,1873,1873,0
20240605,181400,94696736,1873,1873,1873,1873,0
20240605,181300,94696736,1873,1873,1873,1873,0
20240605,181200,94696736,1873,1873,1873,1873,0
20240605,181100,94696736,1873,1873,1873,1873,0
20240605,181000,94696736,1873,1873,1873,1873,0
20240605,180900,94696736,1873,1873,1873,1873,0
20240605,180800,94696736,1873,1873,1873,1873,0
20240605,180700,94696736,1873,1873,1873,1873,0
20240605,180600,94696736,1873,1873,1873,1873,0
20240605,180500,94696736,1873,1873,1873,1873,0
20240605,180400,94696736,1873,1873,1873,1873,0
20240605,180300,94696736,1873,1873,1873,1873,0
20240605,180200,94696736,1873,1873,1873,1873,0
20240605,180100,94696736,1873,1873,1873,1873,0
20240605,180000,94696736,1873,1873,1873,1873,0
20240605,175900,94696736,1873,1873,1873,1873,0
20240605,175800,94696736,1873,1873,1873,1873,0
20240605,175700,94696736,1873,1873,1873,1873,0
20240605,175600,94696736,1873,1873,1873,1873,0
20240605,175500,94696736,1873,1873,1873,1873,0
20240605,175400,94696736,1873,1873,1873,1873,0
20240605,175300,94696736,1873,1873,1873,1873,0
20240605,175200,94696736,1873,1873,1873,1873,107
20240605,175100,94696736,1873,1873,1873,1873,0
20240605,175000,94696736,1873,1873,1873,1873,0
20240605,174900,94696736,1873,1873,1873,1873,0
20240605,174800,94696736,1873,1873,1873,1873,0
20240605,174700,94696736,1873,1873,1873,1873,0
20240605,174600,94696736,1873,1873,1873,1873,0
20240605,174500,94696736,1873,1873,1873,1873,0
20240605,174400,94696736,1873,1873,1873,1873,0
20240605,174300,94696736,1873,1873,1873,1873,0
20240605,174200,94696736,1873,1873,1873,1873,0
20240605,174100,94696736,1873,1873,1873,1873,0
20240605,174000,94696736,1873,1873,1873,1873,0
20240605,173900,94696736,1873,1873,1873,1873,0
20240605,173800,94696736,1873,1873,1873,1873,0
20240605,173700,94696736,1873,1873,1873,1873,0
20240605,173600,94696736,1873,1873,1873,1873,0
20240605,173500,94696736,1873,1873,1873,1873,0
20240605,173400,94696736,1873,1873,1873,1873,0
20240605,173300,94696736,1873,1873,1873,1873,0
20240605,173200,94696736,1873,1873,1873,1873,0
20240605,173100,94696736,1873,1873,1873,1873,0
20240605,173000,94696736,1873,1873,1873,1873,0
20240605,172900,94696736,1873,1873,1873,1873,0
20240605,172800,94696736,1873,1873,1873,1873,0
20240605,172700,94696736,1873,1873,1873,1873,0
20240605,172600,94696736,1873,1873,1873,1873,0
20240605,172500,94696736,1873,1873,1873,1873,0
20240605,172400,94696736,1873,1873,1873,1873,0
20240605,172300,94696736,1873,1873,1873,1873,0
20240605,172200,94696736,1873,1873,1873,1873,107
20240605,172100,94696736,1873,1873,1873,1873,0
20240605,172000,94696736,1873,1873,1873,1873,0
20240605,171900,94696736,1873,1873,1873,1873,0
20240605,171800,94696736,1873,1873,1873,1873,0
20240605,171700,94696736,1873,1873,1873,1873,0
20240605,171600,94696736,1873,1873,1873,1873,0
20240605,171500,94696736,1873,1873,1873,1873,0
20240605,171400,94696736,1873,1873,1873,1873,0
20240605,171300,94696736,1873,1873,1873,1873,0
20240605,171200,94696736,1873,1873,1873,1873,0
20240605,171100,94696736,1873,1873,1873,1873,0
20240605,171000,94696736,1873,1873,1873,1873,0
20240605,170900,94696736,1873,1873,1873,1873,0
20240605,170800,94696736,1873,1873,1873,1873,0
20240605,170700,94696736,1873,1873,1873,1873,0
20240605,170600,94696736,1873,1873,1873,1873,0
20240605,170500,94696736,1873,1873,1873,1873,0
20240605,170400,94696736,1873,1873,1873,1873,0
20240605,170300,94696736,1873,1873,1873,1873,0
20240605,170200,94696736,1873,1873,1873,1873,0
20240605,170100,94696736,1873,1873,1873,1873,0
20240605,170000,94696736,1873,1873,1873,1873,0
20240605,165900,94696736,1873,1873,1873,1873,0
20240605,165800,94696736,1873,1873,1873,1873,0
20240605,165700,94696736,1873,1873,1873,1873,0
20240605,165600,94696736,1873,1873,1873,1873,0
20240605,165500,94696736,1873,1873,1873,1873,0
20240605,165400,94696736,1873,1873,1873,1873,0
20240605,165300,94696736,1873,1873,1873,1873,0
20240605,165200,94696736,1873,1873,1873,1873,107
20240605,165100,94696736,1873,1873,1873,1873,0
20240605,165000,94696736,1873,1873,1873,1873,0
20240605,164900,94696736,1873,1873,1873,1873,0
20240605,164800,94696736,1873,1873,1873,1873,0
20240605,164700,94696736,1873,1873,1873,1873,0
20240605,164600,94696736,1873,1873,1873,1873,0
20240605,164500,94696736,1873,1873,1873,1873,0
20240605,164400,94696736,1873,1873,1873,1873,0
20240605,164300,94696736,1873,1873,1873,1873,0
20240605,164200,94696736,1873,1873,1873,1873,0
20240605,164100,94696736,1873,1873,1873,1873,0
20240605,164000,94696736,1873,1873,1873,1873,0
20240605,163900,94696736,1873,1873,1873,1873,0
20240605,163800,94696736,1873,1873,1873,1873,0
20240605,163700,94696736,1873,1873,1873,1873,0
20240605,163600,94696736,1873,1873,1873,1873,0
20240605,163500,94696736,1873,1873,1873,1873,0
20240605,163400,94696736,1873,1873,1873,1873,0
20240605,163300,94696736,1873,1873,1873,1873,0
20240605,163200,94696736,1873,1873,1873,1873,0
20240605,163100,94696736,1873,1873,1873,1873,0
20240605,163000,94696736,1873,1873,1873,1873,0
20240605,162900,94696736,1873,1873,1873,1873,0
20240605,162800,94696736,1873,1873,1873,1873,0
20240605,162700,94696736,1873,1873,1873,1873,0
20240605,162600,94696736,1873,1873,1873,1873,0
20240605,162500,94696736,1873,1873,1873,1873,0
20240605,162400,94696736,1873,1873,1873,1873,0
20240605,162300,94696736,1873,1873,1873,1873,0
20240605,162200,94696736,1873,1873,1873,1873,107
20240605,162100,94696736,1873,1873,1873,1873,0
20240605,162000,94696736,1873,1873,1873,1873,0
20240605,161900,94696736,1873,1873,1873,1873,0
20240605,161800,94696736,1873,1873,1873,1873,0
20240605,161700,94696736,1873,1873,1873,1873,0
20240605,161600,94696736,1873,1873,1873,1873,0
20240605,161500,94696736,1873,1873,1873,1873,0
20240605,161400,94696736,1873,1873,1873,1873,0
20240605,161300,94696736,1873,1873,1873,1873,0
20240605,161200,94696736,1873,1873,1873,1873,0
20240605,161100,94696736,1873,1873,1873,1873,0
20240605,161000,94696736,1873,1873,1873,1873,0
20240605,160900,94696736,1873,1873,1873,1873,0
20240605,160800,94696736,1873,1873,1873,1873,0
20240605,160700,94696736,1873,1873,1873,1873,0
20240605,160600,94696736,1873,1873,1873,1873,0
20240605,160500,94696736,1873,1873,1873,1873,0
20240605,160400,94696736,1873,1873,1873,1873,0
20240605,160300,94696736,1873,1873,1873,1873,0
20240605,160200,94696736,1873,1873,1873,1873,0
20240605,160100,94696736,1873,1873,1873,1873,0
20240605,160000,94696736,1873,1873,1873,1873,0
20240605,155900,94696736,1873,1873,1873,1873,0
20240605,155800,94696736,1873,1873,1873,1873,0
20240605,155700,94696736,1873,1873,1873,1873,0
20240605,155600,94696736,1873,1873,1873,1873,0
20240605,155500,94696736,1873,1873,1873,1873,0
20240605,155400,94696736,1873,1873,1873,1873,0
20240605,155300,94696736,1873,1873,1873,1873,0
20240605,155200,94696736,1873,1873,1873,1873,107
20240605,155100,94696736,1873,1873,1873,1873,0
20240605,155000,94696736,1873,1873,1873,1873,0
20240605,154900,94696736,1873,1873,1873,1873,0
20240605,154800,94696736,1873,1873,1873,1873,0
20240605,154700,94696736,1873,1873,1873,1873,0
20240605,154600,94696736,1873,1873,1873,1873,0
20240605,154500,94696736,1873,1873,1873,1873,0
20240605,154400,94696736,1873,1873,1873,1873,0
20240605,154300,94696736,1873,1873,1873,1873,0
20240605,154200,94696736,1873,1873,1873,1873,0
20240605,154100,94696736,1873,1873,1873,1873,0
20240605,154000,94696736,1873,1873,1873,1873,0
20240605,153900,94696736,1873,1873,1873,1873,0
20240605,153800,94696736,1873,1873,1873,1873,0
20240605,153700,94696736,1873,1873,1873,1873,0
20240605,153600,94696736,1873,1873,1873,1873,0
20240605,153500,94696736,1873,1873,1873,1873,0
20240605,153400,94696736,1873,1873,1873,1873,0
20240605,153300,94696736,1873,1873,1873,1873,0
20240605,153200,94696736,1873,1873,1873,1873,0
20240605,153100,94696736,1873,1873,1873,1873,0
20240605,153000,94696736,1873,1873,1873,1873,107
20240605,152900,94496325,1863,1863,1863,1863,0
20240605,152800,94496325,1863,1863,1863,1863,0
20240605,152700,94496325,1863,1863,1863,1863,0
20240605,152600,94496325,1863,1863,1863,1863,0
20240605,152500,94496325,1863,1863,1863,1863,0
20240605,152400,94496325,1863,1863,1863,1863,0
20240605,152300,94496325,1863,1863,1863,1863,0
20240605,152200,94496325,1863,1863,1863,1863,0
20240605,152100,94496325,1863,1863,1863,1863,0
20240605,152000,94496325,1863,1863,1863,1863,0
20240605,151900,94496325,1863,1870,1870,1863,25
20240605,151800,94449638,1870,1870,1870,1870,0
20240605,151700,94449638,1870,1870,1870,1870,0
20240605,151600,94449638,1870,1870,1870,1870,0
20240605,151500,94449638,1870,1864,1870,1863,181
20240605,151400,94112204,1870,1870,1870,1870,0
20240605,151300,94112204,1870,1870,1870,1870,1
20240605,151200,94110334,1862,1862,1862,1862,5
20240605,151100,94101024,1870,1870,1870,1870,0
20240605,151000,94101024,1870,1870,1870,1870,0
20240605,150900,94101024,1870,1870,1870,1870,0
20240605,150800,94101024,1870,1870,1870,1870,1
20240605,150700,94099154,1862,1862,1862,1862,252
20240605,150600,93629930,1870,1862,1870,1862,501
20240605,150500,92696268,1861,1861,1861,1861,0
20240605,150400,92696268,1861,1862,1862,1861,1051
20240605,150300,90739820,1873,1870,1873,1870,200
20240605,150200,90365493,1862,1863,1863,1862,2000
20240605,150100,86639593,1862,1862,1862,1862,0
20240605,150000,86639593,1862,1862,1862,1862,0
20240605,145900,86639593,1862,1862,1862,1862,0
20240605,145800,86639593,1862,1862,1862,1862,0
20240605,145700,86639593,1862,1862,1862,1862,0
20240605,145600,86639593,1862,1862,1862,1862,618
20240605,145500,85488877,1862,1863,1863,1862,39
20240605,145400,85416249,1875,1875,1875,1875,0
20240605,145300,85416249,1875,1875,1875,1875,0
20240605,145200,85416249,1875,1875,1875,1875,0
20240605,145100,85416249,1875,1875,1875,1875,0
20240605,145000,85416249,1875,1875,1875,1875,0
20240605,144900,85416249,1875,1875,1875,1875,0
20240605,144800,85416249,1875,1875,1875,1875,0
20240605,144700,85416249,1875,1877,1878,1875,107
20240605,144600,85215511,1876,1876,1876,1876,1
20240605,144500,85213635,1875,1875,1875,1875,0
20240605,144400,85213635,1875,1875,1875,1875,0
20240605,144300,85213635,1875,1872,1875,1872,200
20240605,144200,84838992,1872,1872,1872,1872,300
20240605,144100,84277392,1872,1869,1872,1869,992
20240605,144000,82421344,1869,1869,1869,1869,309
20240605,143900,81843823,1860,1860,1860,1860,0
20240605,143800,81843823,1860,1860,1860,1860,1
20240605,143700,81841963,1869,1869,1869,1869,1
20240605,143600,81840094,1860,1860,1860,1860,0
20240605,143500,81840094,1860,1863,1863,1860,4000
20240605,143400,74396392,1863,1863,1863,1863,0
20240605,143300,74396392,1863,1863,1863,1863,0
20240605,143200,74396392,1863,1863,1863,1863,1
20240605,143100,74394529,1869,1869,1869,1869,0
20240605,143000,74394529,1869,1869,1869,1869,0
20240605,142900,74394529,1869,1869,1869,1869,0
20240605,142800,74394529,1869,1869,1869,1869,2
20240605,142700,74390791,1869,1869,1869,1869,0
20240605,142600,74390791,1869,1869,1869,1869,10
20240605,142500,74372101,1869,1869,1869,1869,0
20240605,142400,74372101,1869,1869,1869,1869,0
20240605,142300,74372101,1869,1869,1869,1869,0
20240605,142200,74372101,1869,1869,1869,1869,0
20240605,142100,74372101,1869,1869,1869,1869,0
20240605,142000,74372101,1869,1869,1869,1869,0
20240605,141900,74372101,1869,1869,1869,1869,0
20240605,141800,74372101,1869,1869,1869,1869,28
20240605,141700,74319769,1869,1869,1869,1869,0
20240605,141600,74319769,1869,1869,1869,1869,3
20240605,141500,74314162,1869,1869,1869,1869,0
20240605,141400,74314162,1869,1869,1869,1869,0
20240605,141300,74314162,1869,1869,1869,1869,0
20240605,141200,74314162,1869,1869,1869,1869,0
20240605,141100,74314162,1869,1869,1869,1869,0
20240605,141000,74314162,1869,1869,1869,1869,0
20240605,140900,74314162,1869,1869,1869,1869,0
20240605,140800,74314162,1869,1869,1869,1869,0
20240605,140700,74314162,1869,1869,1869,1869,2
20240605,140600,74310424,1869,1869,1869,1869,12
20240605,140500,74287996,1869,1869,1869,1869,2
20240605,140400,74284258,1869,1869,1869,1869,0
20240605,140300,74284258,1869,1869,1869,1869,0
20240605,140200,74284258,1869,1869,1869,1869,0
20240605,140100,74284258,1869,1869,1869,1869,0
20240605,140000,74284258,1869,1869,1869,1869,1
20240605,135900,74282389,1869,1869,1869,1869,0
20240605,135800,74282389,1869,1870,1870,1860,11001
20240605,135700,53796701,1871,1871,1871,1871,201
20240605,135600,53420630,1871,1871,1871,1871,0
20240605,135500,53420630,1871,1871,1871,1871,0
20240605,135400,53420630,1871,1871,1871,1871,0
20240605,135300,53420630,1871,1871,1871,1871,0
20240605,135200,53420630,1871,1871,1871,1871,0
20240605,135100,53420630,1871,1871,1871,1871,0
20240605,135000,53420630,1871,1871,1871,1871,1
20240605,134900,53418759,1870,1867,1870,1867,1834
20240605,134800,49993468,1865,1865,1865,1865,0
20240605,134700,49993468,1865,1865,1865,1865,2
20240605,134600,49989738,1867,1867,1867,1867,0
20240605,134500,49989738,1867,1867,1867,1867,0
20240605,134400,49989738,1867,1867,1867,1867,0
20240605,134300,49989738,1867,1867,1867,1867,0
20240605,134200,49989738,1867,1867,1867,1867,0
20240605,134100,49989738,1867,1867,1867,1867,0
20240605,134000,49989738,1867,1867,1867,1867,0
20240605,133900,49989738,1867,1867,1867,1867,0
20240605,133800,49989738,1867,1867,1867,1867,0
20240605,133700,49989738,1867,1867,1867,1867,0
20240605,133600,49989738,1867,1867,1867,1867,1
20240605,133500,49987871,1867,1867,1867,1867,0
20240605,133400,49987871,1867,1867,1867,1867,0
20240605,133300,49987871,1867,1867,1867,1867,0
20240605,133200,49987871,1867,1867,1867,1867,0
20240605,133100,49987871,1867,1867,1867,1867,0
20240605,133000,49987871,1867,1867,1867,1867,0
20240605,132900,49987871,1867,1867,1867,1867,0
20240605,132800,49987871,1867,1867,1867,1867,1
20240605,132700,49986004,1863,1863,1863,1863,100
20240605,132600,49799704,1863,1863,1863,1863,0
20240605,132500,49799704,1863,1863,1863,1863,1
20240605,132400,49797841,1867,1867,1867,1867,0
20240605,132300,49797841,1867,1867,1867,1867,0
20240605,132200,49797841,1867,1867,1867,1867,0
20240605,132100,49797841,1867,1867,1867,1867,0
20240605,132000,49797841,1867,1867,1867,1867,0
20240605,131900,49797841,1867,1867,1867,1867,0
20240605,131800,49797841,1867,1864,1867,1863,1001
20240605,131700,47932923,1867,1867,1867,1867,0
20240605,131600,47932923,1867,1867,1867,1867,0
20240605,131500,47932923,1867,1867,1867,1867,0
20240605,131400,47932923,1867,1867,1867,1867,0
20240605,131300,47932923,1867,1867,1867,1867,0
20240605,131200,47932923,1867,1867,1867,1867,0
20240605,131100,47932923,1867,1867,1867,1867,0
20240605,131000,47932923,1867,1867,1867,1867,0
20240605,130900,47932923,1867,1867,1867,1867,0
20240605,130800,47932923,1867,1867,1867,1867,1
20240605,130700,47931056,1863,1863,1863,1863,0
20240605,130600,47931056,1863,1863,1863,1863,0
20240605,130500,47931056,1863,1863,1863,1863,0
20240605,130400,47931056,1863,1863,1863,1863,0
20240605,130300,47931056,1863,1863,1863,1863,16
20240605,130200,47901248,1863,1863,1863,1863,1
20240605,130100,47899385,1867,1867,1867,1867,0
20240605,130000,47899385,1867,1867,1867,1867,0
20240605,125900,47899385,1867,1867,1867,1867,0
20240605,125800,47899385,1867,1867,1867,1867,0
20240605,125700,47899385,1867,1867,1867,1867,0
20240605,125600,47899385,1867,1867,1867,1867,1
20240605,125500,47897518,1863,1863,1863,1863,0
20240605,125400,47897518,1863,1863,1863,1863,0
20240605,125300,47897518,1863,1863,1863,1863,0
20240605,125200,47897518,1863,1865,1865,1863,2734
20240605,125100,42802963,1867,1867,1867,1867,0
20240605,125000,42802963,1867,1867,1867,1867,0
20240605,124900,42802963,1867,1867,1867,1867,0
20240605,124800,42802963,1867,1867,1867,1867,0
20240605,124700,42802963,1867,1867,1867,1867,0
20240605,124600,42802963,1867,1867,1867,1867,0
20240605,124500,42802963,1867,1867,1867,1867,0
20240605,124400,42802963,1867,1867,1867,1867,0
20240605,124300,42802963,1867,1867,1867,1867,0
20240605,124200,42802963,1867,1867,1867,1867,0
20240605,124100,42802963,1867,1867,1867,1867,0
20240605,124000,42802963,1867,1867,1867,1867,0
20240605,123900,42802963,1867,1867,1867,1867,0
20240605,123800,42802963,1867,1867,1867,1867,0
20240605,123700,42802963,1867,1867,1867,1867,0
20240605,123600,42802963,1867,1867,1867,1867,0
20240605,123500,42802963,1867,1867,1867,1867,0
20240605,123400,42802963,1867,1867,1867,1867,0
20240605,123300,42802963,1867,1867,1867,1867,0
20240605,123200,42802963,1867,1867,1867,1867,0
20240605,123100,42802963,1867,1867,1867,1867,0
20240605,123000,42802963,1867,1867,1867,1867,0
20240605,122900,42802963,1867,1867,1867,1867,0
20240605,122800,42802963,1867,1867,1867,1867,0
20240605,122700,42802963,1867,1867,1867,1867,2
20240605,122600,42799229,1868,1868,1868,1868,0
20240605,122500,42799229,1868,1864,1868,1864,71
20240605,122400,42666881,1868,1868,1868,1868,1
20240605,122300,42665013,1865,1866,1868,1865,3030
20240605,122200,37012932,1868,1868,1868,1868,0
20240605,122100,37012932,1868,1868,1868,1868,0
20240605,122000,37012932,1868,1868,1868,1868,1
20240605,121900,37011064,1868,1868,1868,1868,0
20240605,121800,37011064,1868,1868,1868,1868,50
20240605,121700,36917664,1868,1868,1868,1868,59
20240605,121600,36807452,1868,1868,1868,1868,0
20240605,121500,36807452,1868,1868,1868,1868,0
20240605,121400,36807452,1868,1868,1868,1868,24
20240605,121300,36762620,1866,1866,1866,1866,0
20240605,121200,36762620,1866,1866,1866,1866,200
20240605,121100,36389420,1868,1868,1868,1868,0
20240605,121000,36389420,1868,1868,1868,1868,0
20240605,120900,36389420,1868,1868,1868,1868,0
20240605,120800,36389420,1868,1868,1868,1868,550
20240605,120700,35362020,1866,1866,1866,1866,0
20240605,120600,35362020,1866,1866,1866,1866,0
20240605,120500,35362020,1866,1866,1866,1866,0
20240605,120400,35362020,1866,1866,1866,1866,0
20240605,120300,35362020,1866,1866,1866,1866,0
20240605,120200,35362020,1866,1866,1866,1866,0
20240605,120100,35362020,1866,1866,1866,1866,0
20240605,120000,35362020,1866,1866,1866,1866,100
20240605,115900,35175420,1866,1866,1866,1866,0
20240605,115800,35175420,1866,1866,1866,1866,0
20240605,115700,35175420,1866,1870,1870,1866,813
20240605,115600,33658104,1874,1874,1874,1874,0
20240605,115500,33658104,1874,1874,1874,1874,0
20240605,115400,33658104,1874,1874,1874,1874,0
20240605,115300,33658104,1874,1874,1874,1874,0
20240605,115200,33658104,1874,1874,1874,1874,0
20240605,115100,33658104,1874,1874,1874,1874,0
20240605,115000,33658104,1874,1874,1874,1874,0
20240605,114900,33658104,1874,1874,1874,1874,0
20240605,114800,33658104,1874,1874,1874,1874,0
20240605,114700,33658104,1874,1874,1874,1874,0
20240605,114600,33658104,1874,1874,1874,1874,0
20240605,114500,33658104,1874,1874,1874,1874,0
20240605,114400,33658104,1874,1874,1874,1874,0
20240605,114300,33658104,1874,1874,1874,1874,0
20240605,114200,33658104,1874,1874,1874,1874,0
20240605,114100,33658104,1874,1874,1874,1874,1
20240605,114000,33656230,1874,1874,1874,1874,0
20240605,113900,33656230,1874,1874,1874,1874,14
20240605,113800,33629994,1874,1874,1874,1874,0
20240605,113700,33629994,1874,1866,1877,1865,1540
20240605,113600,30757165,1878,1878,1878,1878,0
20240605,113500,30757165,1878,1878,1878,1878,0
20240605,113400,30757165,1878,1878,1878,1878,4
20240605,113300,30749653,1865,1867,1867,1865,2040
20240605,113200,26943526,1879,1879,1879,1879,0
20240605,113100,26943526,1879,1879,1879,1879,0
20240605,113000,26943526,1879,1879,1879,1879,0
20240605,112900,26943526,1879,1879,1879,1879,7
20240605,112800,26930373,1879,1879,1879,1879,0
20240605,112700,26930373,1879,1879,1879,1879,0
20240605,112600,26930373,1879,1879,1879,1879,0
20240605,112500,26930373,1879,1879,1879,1879,0
20240605,112400,26930373,1879,1867,1879,1867,2
20240605,112300,26926627,1880,1880,1880,1880,0
20240605,112200,26926627,1880,1880,1880,1880,0
20240605,112100,26926627,1880,1880,1880,1880,0
20240605,112000,26926627,1880,1880,1880,1880,0
20240605,111900,26926627,1880,1880,1880,1880,0
20240605,111800,26926627,1880,1880,1880,1880,0
20240605,111700,26926627,1880,1880,1880,1880,9
20240605,111600,26909707,1880,1880,1880,1880,0
20240605,111500,26909707,1880,1880,1880,1880,0
20240605,111400,26909707,1880,1880,1880,1880,7
20240605,111300,26896547,1880,1879,1880,1879,41
20240605,111200,26819507,1879,1879,1879,1879,0
20240605,111100,26819507,1879,1879,1879,1879,0
20240605,111000,26819507,1879,1879,1879,1879,0
20240605,110900,26819507,1879,1879,1879,1879,0
20240605,110800,26819507,1879,1879,1879,1879,0
20240605,110700,26819507,1879,1879,1879,1879,0
20240605,110600,26819507,1879,1879,1879,1879,28
20240605,110500,26766895,1879,1879,1879,1879,0
20240605,110400,26766895,1879,1879,1879,1879,0
20240605,110300,26766895,1879,1879,1879,1879,75
20240605,110200,26625970,1879,1879,1879,1879,0
20240605,110100,26625970,1879,1879,1879,1879,0
20240605,110000,26625970,1879,1879,1879,1879,0
20240605,105900,26625970,1879,1879,1879,1879,1
20240605,105800,26624091,1879,1879,1879,1879,0
20240605,105700,26624091,1879,1879,1879,1879,0
20240605,105600,26624091,1879,1879,1879,1879,0
20240605,105500,26624091,1879,1879,1879,1879,0
20240605,105400,26624091,1879,1879,1879,1879,0
20240605,105300,26624091,1879,1879,1879,1879,0
20240605,105200,26624091,1879,1879,1879,1879,0
20240605,105100,26624091,1879,1879,1879,1879,0
20240605,105000,26624091,1879,1879,1879,1879,0
20240605,104900,26624091,1879,1879,1879,1879,0
20240605,104800,26624091,1879,1879,1879,1879,0
20240605,104700,26624091,1879,1879,1879,1879,0
20240605,104600,26624091,1879,1879,1879,1879,0
20240605,104500,26624091,1879,1879,1879,1879,0
20240605,104400,26624091,1879,1879,1879,1879,797
20240605,104300,25126528,1879,1879,1879,1879,0
20240605,104200,25126528,1879,1879,1879,1879,0
20240605,104100,25126528,1879,1879,1879,1879,0
20240605,104000,25126528,1879,1879,1879,1879,0
20240605,103900,25126528,1879,1879,1879,1879,0
20240605,103800,25126528,1879,1879,1879,1879,0
20240605,103700,25126528,1879,1879,1879,1879,0
20240605,103600,25126528,1879,1879,1879,1879,9
20240605,103500,25109617,1879,1879,1879,1879,1
20240605,103400,25107738,1867,1867,1867,1867,0
20240605,103300,25107738,1867,1867,1867,1867,600
20240605,103200,23987538,1867,1868,1868,1867,95
20240605,103100,23810166,1880,1880,1880,1880,0
20240605,103000,23810166,1880,1880,1880,1880,0
20240605,102900,23810166,1880,1880,1880,1880,0
20240605,102800,23810166,1880,1880,1880,1880,0
20240605,102700,23810166,1880,1880,1880,1880,0
20240605,102600,23810166,1880,1880,1880,1880,0
20240605,102500,23810166,1880,1880,1880,1880,0
20240605,102400,23810166,1880,1880,1880,1880,0
20240605,102300,23810166,1880,1880,1880,1880,0
20240605,102200,23810166,1880,1880,1880,1880,0
20240605,102100,23810166,1880,1880,1880,1880,0
20240605,102000,23810166,1880,1880,1880,1880,0
20240605,101900,23810166,1880,1880,1880,1880,0
20240605,101800,23810166,1880,1880,1880,1880,0
20240605,101700,23810166,1880,1880,1880,1880,0
20240605,101600,23810166,1880,1880,1880,1880,0
20240605,101500,23810166,1880,1880,1880,1880,0
20240605,101400,23810166,1880,1880,1880,1880,0
20240605,101300,23810166,1880,1880,1880,1880,0
20240605,101200,23810166,1880,1880,1880,1880,1
20240605,101100,23808286,1867,1867,1867,1867,400
20240605,101000,23061486,1880,1880,1880,1880,1
20240605,100900,23059606,1868,1880,1880,1868,301
20240605,100800,22497326,1868,1868,1868,1868,1001
20240605,100700,20627458,1880,1880,1880,1880,0
20240605,100600,20627458,1880,1880,1880,1880,0
20240605,100500,20627458,1880,1868,1880,1868,46
20240605,100400,20541518,1868,1871,1871,1868,5000
20240605,100300,11190015,1880,1880,1880,1880,0
20240605,100200,11190015,1880,1880,1880,1872,127
20240605,100100,10952255,1880,1880,1880,1880,3
20240605,100000,10946615,1881,1881,1881,1881,0
20240605,095900,10946615,1881,1881,1881,1881,0
20240605,095800,10946615,1881,1881,1881,1881,1
20240605,095700,10944734,1881,1881,1881,1881,12
20240605,095600,10922162,1880,1880,1880,1880,906
20240605,095500,9218882,1880,1880,1880,1880,4
20240605,095400,9211362,1880,1880,1880,1880,0
20240605,095300,9211362,1880,1880,1880,1880,0
20240605,095200,9211362,1880,1880,1880,1880,0
20240605,095100,9211362,1880,1880,1880,1880,0
20240605,095000,9211362,1880,1880,1880,1880,0
20240605,094900,9211362,1880,1880,1880,1880,0
20240605,094800,9211362,1880,1880,1880,1880,1
20240605,094700,9209482,1880,1880,1880,1880,200
20240605,094600,8833482,1880,1880,1880,1880,0
20240605,094500,8833482,1880,1880,1880,1880,0
20240605,094400,8833482,1880,1880,1880,1880,0
20240605,094300,8833482,1880,1880,1880,1880,0
20240605,094200,8833482,1880,1880,1880,1880,0
20240605,094100,8833482,1880,1880,1880,1880,0
20240605,094000,8833482,1880,1880,1880,1880,0
20240605,093900,8833482,1880,1880,1880,1880,0
20240605,093800,8833482,1880,1880,1880,1880,0
20240605,093700,8833482,1880,1880,1880,1880,100
20240605,093600,8645482,1880,1880,1880,1880,0
20240605,093500,8645482,1880,1880,1880,1880,0
20240605,093400,8645482,1880,1880,1880,1880,0
20240605,093300,8645482,1880,1880,1880,1880,1
20240605,093200,8643602,1880,1880,1880,1880,0
20240605,093100,8643602,1880,1880,1880,1880,0
20240605,093000,8643602,1880,1880,1880,1880,0
20240605,092900,8643602,1880,1880,1880,1880,0
20240605,092800,8643602,1880,1880,1880,1880,0
20240605,092700,8643602,1880,1880,1880,1880,1
20240605,092600,8641722,1868,1868,1868,1868,1
20240605,092500,8639854,1881,1881,1881,1881,0
20240605,092400,8639854,1881,1881,1881,1881,0
20240605,092300,8639854,1881,1881,1881,1881,0
20240605,092200,8639854,1881,1881,1881,1881,85
20240605,092100,8479969,1881,1881,1881,1881,0
20240605,092000,8479969,1881,1881,1881,1881,0
20240605,091900,8479969,1881,1881,1881,1881,0
20240605,091800,8479969,1881,1880,1881,1880,1977
20240605,091700,4761910,1880,1880,1880,1880,0
20240605,091600,4761910,1880,1880,1880,1880,1
20240605,091500,4760030,1880,1880,1880,1880,0
20240605,091400,4760030,1880,1880,1880,1880,0
20240605,091300,4760030,1880,1867,1880,1867,21
20240605,091200,4720810,1880,1880,1880,1880,0
20240605,091100,4720810,1880,1880,1880,1880,0
20240605,091000,4720810,1880,1880,1880,1880,5
20240605,090900,4711410,1881,1881,1881,1881,0
20240605,090800,4711410,1881,1881,1881,1881,0
20240605,090700,4711410,1881,1881,1881,1881,100
20240605,090600,4523310,1865,1881,1881,1865,2001
20240605,090500,785801,1881,1881,1881,1881,2
20240605,090400,782039,1870,1870,1870,1870,0
20240605,090300,782039,1870,1881,1881,1870,243
20240605,090200,327438,1881,1881,1881,1881,0
20240605,090100,327438,1881,1881,1881,1881,0
20240605,090000,327438,1881,1882,1882,1880,174