KissMeData/123750/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202000,36201741,1880,1880,1880,1880,544
20240605,201900,36201741,1880,1880,1880,1880,0
20240605,201800,36201741,1880,1880,1880,1880,0
20240605,201700,36201741,1880,1880,1880,1880,0
20240605,201600,36201741,1880,1880,1880,1880,0
20240605,201500,36201741,1880,1880,1880,1880,0
20240605,201400,36201741,1880,1880,1880,1880,0
20240605,201300,36201741,1880,1880,1880,1880,0
20240605,201200,36201741,1880,1880,1880,1880,0
20240605,201100,36201741,1880,1880,1880,1880,0
20240605,201000,36201741,1880,1880,1880,1880,0
20240605,200900,36201741,1880,1880,1880,1880,0
20240605,200800,36201741,1880,1880,1880,1880,0
20240605,200700,36201741,1880,1880,1880,1880,0
20240605,200600,36201741,1880,1880,1880,1880,0
20240605,200500,36201741,1880,1880,1880,1880,0
20240605,200400,36201741,1880,1880,1880,1880,0
20240605,200300,36201741,1880,1880,1880,1880,0
20240605,200200,36201741,1880,1880,1880,1880,0
20240605,200100,36201741,1880,1880,1880,1880,0
20240605,200000,36201741,1880,1880,1880,1880,0
20240605,195900,36201741,1880,1880,1880,1880,0
20240605,195800,36201741,1880,1880,1880,1880,0
20240605,195700,36201741,1880,1880,1880,1880,0
20240605,195600,36201741,1880,1880,1880,1880,0
20240605,195500,36201741,1880,1880,1880,1880,0
20240605,195400,36201741,1880,1880,1880,1880,0
20240605,195300,36201741,1880,1880,1880,1880,0
20240605,195200,36201741,1880,1880,1880,1880,0
20240605,195100,36201741,1880,1880,1880,1880,0
20240605,195000,36201741,1880,1880,1880,1880,544
20240605,194900,36201741,1880,1880,1880,1880,0
20240605,194800,36201741,1880,1880,1880,1880,0
20240605,194700,36201741,1880,1880,1880,1880,0
20240605,194600,36201741,1880,1880,1880,1880,0
20240605,194500,36201741,1880,1880,1880,1880,0
20240605,194400,36201741,1880,1880,1880,1880,0
20240605,194300,36201741,1880,1880,1880,1880,0
20240605,194200,36201741,1880,1880,1880,1880,0
20240605,194100,36201741,1880,1880,1880,1880,0
20240605,194000,36201741,1880,1880,1880,1880,0
20240605,193900,36201741,1880,1880,1880,1880,0
20240605,193800,36201741,1880,1880,1880,1880,0
20240605,193700,36201741,1880,1880,1880,1880,0
20240605,193600,36201741,1880,1880,1880,1880,0
20240605,193500,36201741,1880,1880,1880,1880,0
20240605,193400,36201741,1880,1880,1880,1880,0
20240605,193300,36201741,1880,1880,1880,1880,0
20240605,193200,36201741,1880,1880,1880,1880,0
20240605,193100,36201741,1880,1880,1880,1880,0
20240605,193000,36201741,1880,1880,1880,1880,0
20240605,192900,36201741,1880,1880,1880,1880,0
20240605,192800,36201741,1880,1880,1880,1880,0
20240605,192700,36201741,1880,1880,1880,1880,0
20240605,192600,36201741,1880,1880,1880,1880,0
20240605,192500,36201741,1880,1880,1880,1880,0
20240605,192400,36201741,1880,1880,1880,1880,0
20240605,192300,36201741,1880,1880,1880,1880,0
20240605,192200,36201741,1880,1880,1880,1880,0
20240605,192100,36201741,1880,1880,1880,1880,0
20240605,192000,36201741,1880,1880,1880,1880,544
20240605,191900,36201741,1880,1880,1880,1880,0
20240605,191800,36201741,1880,1880,1880,1880,0
20240605,191700,36201741,1880,1880,1880,1880,0
20240605,191600,36201741,1880,1880,1880,1880,0
20240605,191500,36201741,1880,1880,1880,1880,0
20240605,191400,36201741,1880,1880,1880,1880,0
20240605,191300,36201741,1880,1880,1880,1880,0
20240605,191200,36201741,1880,1880,1880,1880,0
20240605,191100,36201741,1880,1880,1880,1880,0
20240605,191000,36201741,1880,1880,1880,1880,0
20240605,190900,36201741,1880,1880,1880,1880,0
20240605,190800,36201741,1880,1880,1880,1880,0
20240605,190700,36201741,1880,1880,1880,1880,0
20240605,190600,36201741,1880,1880,1880,1880,0
20240605,190500,36201741,1880,1880,1880,1880,0
20240605,190400,36201741,1880,1880,1880,1880,0
20240605,190300,36201741,1880,1880,1880,1880,0
20240605,190200,36201741,1880,1880,1880,1880,0
20240605,190100,36201741,1880,1880,1880,1880,0
20240605,190000,36201741,1880,1880,1880,1880,0
20240605,185900,36201741,1880,1880,1880,1880,0
20240605,185800,36201741,1880,1880,1880,1880,0
20240605,185700,36201741,1880,1880,1880,1880,0
20240605,185600,36201741,1880,1880,1880,1880,0
20240605,185500,36201741,1880,1880,1880,1880,0
20240605,185400,36201741,1880,1880,1880,1880,0
20240605,185300,36201741,1880,1880,1880,1880,0
20240605,185200,36201741,1880,1880,1880,1880,0
20240605,185100,36201741,1880,1880,1880,1880,0
20240605,185000,36201741,1880,1880,1880,1880,544
20240605,184900,36201741,1880,1880,1880,1880,0
20240605,184800,36201741,1880,1880,1880,1880,0
20240605,184700,36201741,1880,1880,1880,1880,0
20240605,184600,36201741,1880,1880,1880,1880,0
20240605,184500,36201741,1880,1880,1880,1880,0
20240605,184400,36201741,1880,1880,1880,1880,0
20240605,184300,36201741,1880,1880,1880,1880,0
20240605,184200,36201741,1880,1880,1880,1880,0
20240605,184100,36201741,1880,1880,1880,1880,0
20240605,184000,36201741,1880,1880,1880,1880,0
20240605,183900,36201741,1880,1880,1880,1880,0
20240605,183800,36201741,1880,1880,1880,1880,0
20240605,183700,36201741,1880,1880,1880,1880,0
20240605,183600,36201741,1880,1880,1880,1880,0
20240605,183500,36201741,1880,1880,1880,1880,0
20240605,183400,36201741,1880,1880,1880,1880,0
20240605,183300,36201741,1880,1880,1880,1880,0
20240605,183200,36201741,1880,1880,1880,1880,0
20240605,183100,36201741,1880,1880,1880,1880,0
20240605,183000,36201741,1880,1880,1880,1880,0
20240605,182900,36201741,1880,1880,1880,1880,0
20240605,182800,36201741,1880,1880,1880,1880,0
20240605,182700,36201741,1880,1880,1880,1880,0
20240605,182600,36201741,1880,1880,1880,1880,0
20240605,182500,36201741,1880,1880,1880,1880,0
20240605,182400,36201741,1880,1880,1880,1880,0
20240605,182300,36201741,1880,1880,1880,1880,0
20240605,182200,36201741,1880,1880,1880,1880,0
20240605,182100,36201741,1880,1880,1880,1880,0
20240605,182000,36201741,1880,1880,1880,1880,544
20240605,181900,36201741,1880,1880,1880,1880,0
20240605,181800,36201741,1880,1880,1880,1880,0
20240605,181700,36201741,1880,1880,1880,1880,0
20240605,181600,36201741,1880,1880,1880,1880,0
20240605,181500,36201741,1880,1880,1880,1880,0
20240605,181400,36201741,1880,1880,1880,1880,0
20240605,181300,36201741,1880,1880,1880,1880,0
20240605,181200,36201741,1880,1880,1880,1880,0
20240605,181100,36201741,1880,1880,1880,1880,0
20240605,181000,36201741,1880,1880,1880,1880,0
20240605,180900,36201741,1880,1880,1880,1880,0
20240605,180800,36201741,1880,1880,1880,1880,0
20240605,180700,36201741,1880,1880,1880,1880,0
20240605,180600,36201741,1880,1880,1880,1880,0
20240605,180500,36201741,1880,1880,1880,1880,0
20240605,180400,36201741,1880,1880,1880,1880,0
20240605,180300,36201741,1880,1880,1880,1880,0
20240605,180200,36201741,1880,1880,1880,1880,0
20240605,180100,36201741,1880,1880,1880,1880,0
20240605,180000,36201741,1880,1880,1880,1880,0
20240605,175900,36201741,1880,1880,1880,1880,0
20240605,175800,36201741,1880,1880,1880,1880,0
20240605,175700,36201741,1880,1880,1880,1880,0
20240605,175600,36201741,1880,1880,1880,1880,0
20240605,175500,36201741,1880,1880,1880,1880,0
20240605,175400,36201741,1880,1880,1880,1880,0
20240605,175300,36201741,1880,1880,1880,1880,0
20240605,175200,36201741,1880,1880,1880,1880,0
20240605,175100,36201741,1880,1880,1880,1880,0
20240605,175000,36201741,1880,1880,1880,1880,544
20240605,174900,36201741,1880,1880,1880,1880,0
20240605,174800,36201741,1880,1880,1880,1880,0
20240605,174700,36201741,1880,1880,1880,1880,0
20240605,174600,36201741,1880,1880,1880,1880,0
20240605,174500,36201741,1880,1880,1880,1880,0
20240605,174400,36201741,1880,1880,1880,1880,0
20240605,174300,36201741,1880,1880,1880,1880,0
20240605,174200,36201741,1880,1880,1880,1880,0
20240605,174100,36201741,1880,1880,1880,1880,0
20240605,174000,36201741,1880,1880,1880,1880,0
20240605,173900,36201741,1880,1880,1880,1880,0
20240605,173800,36201741,1880,1880,1880,1880,0
20240605,173700,36201741,1880,1880,1880,1880,0
20240605,173600,36201741,1880,1880,1880,1880,0
20240605,173500,36201741,1880,1880,1880,1880,0
20240605,173400,36201741,1880,1880,1880,1880,0
20240605,173300,36201741,1880,1880,1880,1880,0
20240605,173200,36201741,1880,1880,1880,1880,0
20240605,173100,36201741,1880,1880,1880,1880,0
20240605,173000,36201741,1880,1880,1880,1880,0
20240605,172900,36201741,1880,1880,1880,1880,0
20240605,172800,36201741,1880,1880,1880,1880,0
20240605,172700,36201741,1880,1880,1880,1880,0
20240605,172600,36201741,1880,1880,1880,1880,0
20240605,172500,36201741,1880,1880,1880,1880,0
20240605,172400,36201741,1880,1880,1880,1880,0
20240605,172300,36201741,1880,1880,1880,1880,0
20240605,172200,36201741,1880,1880,1880,1880,0
20240605,172100,36201741,1880,1880,1880,1880,0
20240605,172000,36201741,1880,1880,1880,1880,544
20240605,171900,36201741,1880,1880,1880,1880,0
20240605,171800,36201741,1880,1880,1880,1880,0
20240605,171700,36201741,1880,1880,1880,1880,0
20240605,171600,36201741,1880,1880,1880,1880,0
20240605,171500,36201741,1880,1880,1880,1880,0
20240605,171400,36201741,1880,1880,1880,1880,0
20240605,171300,36201741,1880,1880,1880,1880,0
20240605,171200,36201741,1880,1880,1880,1880,0
20240605,171100,36201741,1880,1880,1880,1880,0
20240605,171000,36201741,1880,1880,1880,1880,0
20240605,170900,36201741,1880,1880,1880,1880,0
20240605,170800,36201741,1880,1880,1880,1880,0
20240605,170700,36201741,1880,1880,1880,1880,0
20240605,170600,36201741,1880,1880,1880,1880,0
20240605,170500,36201741,1880,1880,1880,1880,0
20240605,170400,36201741,1880,1880,1880,1880,0
20240605,170300,36201741,1880,1880,1880,1880,0
20240605,170200,36201741,1880,1880,1880,1880,0
20240605,170100,36201741,1880,1880,1880,1880,0
20240605,170000,36201741,1880,1880,1880,1880,0
20240605,165900,36201741,1880,1880,1880,1880,0
20240605,165800,36201741,1880,1880,1880,1880,0
20240605,165700,36201741,1880,1880,1880,1880,0
20240605,165600,36201741,1880,1880,1880,1880,0
20240605,165500,36201741,1880,1880,1880,1880,0
20240605,165400,36201741,1880,1880,1880,1880,0
20240605,165300,36201741,1880,1880,1880,1880,0
20240605,165200,36201741,1880,1880,1880,1880,0
20240605,165100,36201741,1880,1880,1880,1880,0
20240605,165000,36201741,1880,1880,1880,1880,544
20240605,164900,36201741,1880,1880,1880,1880,0
20240605,164800,36201741,1880,1880,1880,1880,0
20240605,164700,36201741,1880,1880,1880,1880,0
20240605,164600,36201741,1880,1880,1880,1880,0
20240605,164500,36201741,1880,1880,1880,1880,0
20240605,164400,36201741,1880,1880,1880,1880,0
20240605,164300,36201741,1880,1880,1880,1880,0
20240605,164200,36201741,1880,1880,1880,1880,0
20240605,164100,36201741,1880,1880,1880,1880,0
20240605,164000,36201741,1880,1880,1880,1880,0
20240605,163900,36201741,1880,1880,1880,1880,0
20240605,163800,36201741,1880,1880,1880,1880,0
20240605,163700,36201741,1880,1880,1880,1880,0
20240605,163600,36201741,1880,1880,1880,1880,0
20240605,163500,36201741,1880,1880,1880,1880,0
20240605,163400,36201741,1880,1880,1880,1880,0
20240605,163300,36201741,1880,1880,1880,1880,0
20240605,163200,36201741,1880,1880,1880,1880,0
20240605,163100,36201741,1880,1880,1880,1880,0
20240605,163000,36201741,1880,1880,1880,1880,0
20240605,162900,36201741,1880,1880,1880,1880,0
20240605,162800,36201741,1880,1880,1880,1880,0
20240605,162700,36201741,1880,1880,1880,1880,0
20240605,162600,36201741,1880,1880,1880,1880,0
20240605,162500,36201741,1880,1880,1880,1880,0
20240605,162400,36201741,1880,1880,1880,1880,0
20240605,162300,36201741,1880,1880,1880,1880,0
20240605,162200,36201741,1880,1880,1880,1880,0
20240605,162100,36201741,1880,1880,1880,1880,0
20240605,162000,36201741,1880,1880,1880,1880,544
20240605,161900,36201741,1880,1880,1880,1880,0
20240605,161800,36201741,1880,1880,1880,1880,0
20240605,161700,36201741,1880,1880,1880,1880,0
20240605,161600,36201741,1880,1880,1880,1880,0
20240605,161500,36201741,1880,1880,1880,1880,0
20240605,161400,36201741,1880,1880,1880,1880,0
20240605,161300,36201741,1880,1880,1880,1880,0
20240605,161200,36201741,1880,1880,1880,1880,0
20240605,161100,36201741,1880,1880,1880,1880,0
20240605,161000,36201741,1880,1880,1880,1880,0
20240605,160900,36201741,1880,1880,1880,1880,0
20240605,160800,36201741,1880,1880,1880,1880,0
20240605,160700,36201741,1880,1880,1880,1880,0
20240605,160600,36201741,1880,1880,1880,1880,0
20240605,160500,36201741,1880,1880,1880,1880,0
20240605,160400,36201741,1880,1880,1880,1880,0
20240605,160300,36201741,1880,1880,1880,1880,0
20240605,160200,36201741,1880,1880,1880,1880,0
20240605,160100,36201741,1880,1880,1880,1880,0
20240605,160000,36201741,1880,1880,1880,1880,0
20240605,155900,36201741,1880,1880,1880,1880,0
20240605,155800,36201741,1880,1880,1880,1880,0
20240605,155700,36201741,1880,1880,1880,1880,0
20240605,155600,36201741,1880,1880,1880,1880,0
20240605,155500,36201741,1880,1880,1880,1880,0
20240605,155400,36201741,1880,1880,1880,1880,0
20240605,155300,36201741,1880,1880,1880,1880,0
20240605,155200,36201741,1880,1880,1880,1880,0
20240605,155100,36201741,1880,1880,1880,1880,0
20240605,155000,36201741,1880,1880,1880,1880,544
20240605,154900,36201741,1880,1880,1880,1880,0
20240605,154800,36201741,1880,1880,1880,1880,0
20240605,154700,36201741,1880,1880,1880,1880,0
20240605,154600,36201741,1880,1880,1880,1880,0
20240605,154500,36201741,1880,1880,1880,1880,0
20240605,154400,36201741,1880,1880,1880,1880,0
20240605,154300,36201741,1880,1880,1880,1880,0
20240605,154200,36201741,1880,1880,1880,1880,0
20240605,154100,36201741,1880,1880,1880,1880,0
20240605,154000,36201741,1880,1880,1880,1880,0
20240605,153900,36201741,1880,1880,1880,1880,0
20240605,153800,36201741,1880,1880,1880,1880,0
20240605,153700,36201741,1880,1880,1880,1880,0
20240605,153600,36201741,1880,1880,1880,1880,0
20240605,153500,36201741,1880,1880,1880,1880,0
20240605,153400,36201741,1880,1880,1880,1880,0
20240605,153300,36201741,1880,1880,1880,1880,0
20240605,153200,36201741,1880,1880,1880,1880,0
20240605,153100,36201741,1880,1880,1880,1880,0
20240605,153000,36201741,1880,1880,1880,1880,544
20240605,152900,35179021,1873,1873,1873,1873,0
20240605,152800,35179021,1873,1873,1873,1873,0
20240605,152700,35179021,1873,1873,1873,1873,0
20240605,152600,35179021,1873,1873,1873,1873,0
20240605,152500,35179021,1873,1873,1873,1873,0
20240605,152400,35179021,1873,1873,1873,1873,0
20240605,152300,35179021,1873,1873,1873,1873,0
20240605,152200,35179021,1873,1873,1873,1873,0
20240605,152100,35179021,1873,1873,1873,1873,0
20240605,152000,35179021,1873,1873,1873,1873,0
20240605,151900,35179021,1873,1873,1873,1873,92
20240605,151800,35006705,1873,1873,1873,1873,79
20240605,151700,34858738,1873,1873,1873,1873,0
20240605,151600,34858738,1873,1873,1873,1873,0
20240605,151500,34858738,1873,1875,1875,1873,9
20240605,151400,34841879,1873,1873,1873,1873,0
20240605,151300,34841879,1873,1873,1873,1873,1
20240605,151200,34840006,1873,1873,1873,1873,0
20240605,151100,34840006,1873,1873,1873,1873,13
20240605,151000,34815657,1875,1875,1875,1875,0
20240605,150900,34815657,1875,1875,1875,1875,0
20240605,150800,34815657,1875,1875,1875,1875,0
20240605,150700,34815657,1875,1875,1875,1875,141
20240605,150600,34551282,1874,1874,1874,1874,0
20240605,150500,34551282,1874,1874,1874,1874,0
20240605,150400,34551282,1874,1874,1874,1874,0
20240605,150300,34551282,1874,1874,1874,1874,0
20240605,150200,34551282,1874,1874,1874,1874,0
20240605,150100,34551282,1874,1874,1874,1874,0
20240605,150000,34551282,1874,1874,1874,1874,130
20240605,145900,34307662,1872,1872,1872,1872,0
20240605,145800,34307662,1872,1872,1872,1872,0
20240605,145700,34307662,1872,1872,1872,1872,7
20240605,145600,34294558,1872,1872,1872,1872,1
20240605,145500,34292686,1872,1872,1872,1872,0
20240605,145400,34292686,1872,1871,1872,1871,118
20240605,145300,34071791,1871,1871,1871,1871,15
20240605,145200,34043726,1872,1872,1872,1872,0
20240605,145100,34043726,1872,1872,1872,1872,1
20240605,145000,34041854,1871,1871,1871,1871,0
20240605,144900,34041854,1871,1871,1871,1871,85
20240605,144800,33882819,1870,1870,1870,1870,0
20240605,144700,33882819,1870,1870,1870,1870,0
20240605,144600,33882819,1870,1870,1870,1870,15
20240605,144500,33854769,1870,1870,1870,1870,0
20240605,144400,33854769,1870,1870,1870,1870,0
20240605,144300,33854769,1870,1870,1870,1870,0
20240605,144200,33854769,1870,1870,1870,1870,15
20240605,144100,33826719,1870,1870,1870,1870,0
20240605,144000,33826719,1870,1870,1870,1870,0
20240605,143900,33826719,1870,1870,1870,1870,0
20240605,143800,33826719,1870,1870,1870,1870,0
20240605,143700,33826719,1870,1870,1870,1870,0
20240605,143600,33826719,1870,1870,1870,1870,0
20240605,143500,33826719,1870,1870,1870,1870,56
20240605,143400,33721999,1870,1870,1870,1870,0
20240605,143300,33721999,1870,1870,1870,1870,0
20240605,143200,33721999,1870,1870,1870,1870,0
20240605,143100,33721999,1870,1870,1870,1870,15
20240605,143000,33693949,1871,1871,1871,1871,0
20240605,142900,33693949,1871,1871,1871,1871,0
20240605,142800,33693949,1871,1870,1871,1870,51
20240605,142700,33598543,1870,1870,1870,1870,0
20240605,142600,33598543,1870,1870,1870,1870,0
20240605,142500,33598543,1870,1870,1870,1870,0
20240605,142400,33598543,1870,1870,1870,1870,0
20240605,142300,33598543,1870,1870,1870,1870,0
20240605,142200,33598543,1870,1870,1870,1870,0
20240605,142100,33598543,1870,1870,1870,1870,15
20240605,142000,33570493,1870,1870,1870,1870,0
20240605,141900,33570493,1870,1870,1870,1870,0
20240605,141800,33570493,1870,1870,1870,1870,0
20240605,141700,33570493,1870,1870,1870,1870,0
20240605,141600,33570493,1870,1870,1870,1870,0
20240605,141500,33570493,1870,1870,1870,1870,0
20240605,141400,33570493,1870,1870,1870,1870,0
20240605,141300,33570493,1870,1870,1870,1870,0
20240605,141200,33570493,1870,1870,1870,1870,101
20240605,141100,33381623,1870,1870,1870,1870,0
20240605,141000,33381623,1870,1870,1870,1870,0
20240605,140900,33381623,1870,1870,1870,1870,0
20240605,140800,33381623,1870,1870,1870,1870,0
20240605,140700,33381623,1870,1870,1870,1870,0
20240605,140600,33381623,1870,1870,1870,1870,0
20240605,140500,33381623,1870,1870,1870,1870,0
20240605,140400,33381623,1870,1870,1870,1870,0
20240605,140300,33381623,1870,1870,1870,1870,0
20240605,140200,33381623,1870,1870,1870,1870,0
20240605,140100,33381623,1870,1870,1870,1870,0
20240605,140000,33381623,1870,1870,1870,1870,0
20240605,135900,33381623,1870,1870,1870,1870,0
20240605,135800,33381623,1870,1870,1870,1870,0
20240605,135700,33381623,1870,1870,1870,1870,32
20240605,135600,33321783,1870,1870,1870,1870,0
20240605,135500,33321783,1870,1870,1870,1870,0
20240605,135400,33321783,1870,1870,1870,1870,0
20240605,135300,33321783,1870,1870,1870,1870,0
20240605,135200,33321783,1870,1870,1870,1870,32
20240605,135100,33261943,1870,1870,1870,1870,0
20240605,135000,33261943,1870,1870,1870,1870,100
20240605,134900,33074943,1869,1869,1869,1869,0
20240605,134800,33074943,1869,1869,1869,1869,0
20240605,134700,33074943,1869,1869,1869,1869,0
20240605,134600,33074943,1869,1869,1869,1869,0
20240605,134500,33074943,1869,1869,1869,1869,0
20240605,134400,33074943,1869,1869,1869,1869,0
20240605,134300,33074943,1869,1869,1869,1869,17
20240605,134200,33043170,1869,1869,1869,1869,0
20240605,134100,33043170,1869,1869,1869,1869,0
20240605,134000,33043170,1869,1869,1869,1869,0
20240605,133900,33043170,1869,1869,1869,1869,0
20240605,133800,33043170,1869,1869,1869,1869,0
20240605,133700,33043170,1869,1870,1870,1869,379
20240605,133600,32334730,1870,1870,1870,1870,15
20240605,133500,32306680,1870,1870,1870,1870,0
20240605,133400,32306680,1870,1870,1870,1870,0
20240605,133300,32306680,1870,1870,1870,1870,0
20240605,133200,32306680,1870,1870,1870,1870,0
20240605,133100,32306680,1870,1870,1870,1870,15
20240605,133000,32278630,1870,1870,1870,1870,0
20240605,132900,32278630,1870,1870,1870,1870,0
20240605,132800,32278630,1870,1870,1870,1870,15
20240605,132700,32250580,1870,1870,1870,1870,0
20240605,132600,32250580,1870,1870,1870,1870,0
20240605,132500,32250580,1870,1870,1870,1870,15
20240605,132400,32222530,1870,1870,1870,1870,0
20240605,132300,32222530,1870,1870,1870,1870,0
20240605,132200,32222530,1870,1870,1870,1870,0
20240605,132100,32222530,1870,1870,1870,1870,0
20240605,132000,32222530,1870,1870,1870,1870,0
20240605,131900,32222530,1870,1870,1870,1870,0
20240605,131800,32222530,1870,1870,1870,1870,0
20240605,131700,32222530,1870,1870,1870,1870,0
20240605,131600,32222530,1870,1870,1870,1870,0
20240605,131500,32222530,1870,1870,1870,1870,0
20240605,131400,32222530,1870,1870,1870,1870,0
20240605,131300,32222530,1870,1870,1870,1870,0
20240605,131200,32222530,1870,1870,1870,1870,50
20240605,131100,32129030,1870,1870,1870,1870,0
20240605,131000,32129030,1870,1870,1870,1870,0
20240605,130900,32129030,1870,1870,1870,1870,0
20240605,130800,32129030,1870,1870,1870,1870,0
20240605,130700,32129030,1870,1870,1870,1870,0
20240605,130600,32129030,1870,1870,1870,1870,0
20240605,130500,32129030,1870,1870,1870,1870,0
20240605,130400,32129030,1870,1870,1870,1870,0
20240605,130300,32129030,1870,1870,1870,1870,0
20240605,130200,32129030,1870,1870,1870,1870,0
20240605,130100,32129030,1870,1870,1870,1870,0
20240605,130000,32129030,1870,1870,1870,1870,0
20240605,125900,32129030,1870,1870,1870,1870,0
20240605,125800,32129030,1870,1870,1870,1870,0
20240605,125700,32129030,1870,1870,1870,1870,95
20240605,125600,31951380,1870,1870,1870,1870,0
20240605,125500,31951380,1870,1870,1870,1870,95
20240605,125400,31773730,1870,1870,1870,1870,0
20240605,125300,31773730,1870,1870,1870,1870,123
20240605,125200,31543720,1870,1871,1871,1870,379
20240605,125100,30834685,1871,1871,1871,1871,0
20240605,125000,30834685,1871,1871,1871,1871,0
20240605,124900,30834685,1871,1871,1871,1871,0
20240605,124800,30834685,1871,1871,1871,1871,0
20240605,124700,30834685,1871,1871,1871,1871,0
20240605,124600,30834685,1871,1872,1872,1871,35
20240605,124500,30769180,1872,1872,1872,1872,0
20240605,124400,30769180,1872,1872,1872,1872,0
20240605,124300,30769180,1872,1872,1872,1872,0
20240605,124200,30769180,1872,1872,1872,1872,32
20240605,124100,30709276,1872,1872,1872,1872,0
20240605,124000,30709276,1872,1872,1872,1872,0
20240605,123900,30709276,1872,1872,1872,1872,0
20240605,123800,30709276,1872,1872,1872,1872,0
20240605,123700,30709276,1872,1872,1872,1872,0
20240605,123600,30709276,1872,1872,1872,1872,0
20240605,123500,30709276,1872,1872,1872,1872,0
20240605,123400,30709276,1872,1872,1872,1872,0
20240605,123300,30709276,1872,1872,1872,1872,0
20240605,123200,30709276,1872,1872,1872,1872,53
20240605,123100,30610060,1872,1872,1872,1872,15
20240605,123000,30581980,1872,1872,1872,1872,0
20240605,122900,30581980,1872,1872,1872,1872,15
20240605,122800,30553900,1872,1872,1872,1872,0
20240605,122700,30553900,1872,1872,1872,1872,0
20240605,122600,30553900,1872,1872,1872,1872,0
20240605,122500,30553900,1872,1872,1872,1872,4
20240605,122400,30546412,1872,1872,1872,1872,0
20240605,122300,30546412,1872,1872,1872,1872,0
20240605,122200,30546412,1872,1872,1872,1872,0
20240605,122100,30546412,1872,1872,1872,1872,15
20240605,122000,30518332,1872,1872,1872,1872,50
20240605,121900,30424732,1873,1873,1873,1873,0
20240605,121800,30424732,1873,1873,1873,1873,0
20240605,121700,30424732,1873,1873,1873,1873,0
20240605,121600,30424732,1873,1873,1873,1873,0
20240605,121500,30424732,1873,1873,1873,1873,0
20240605,121400,30424732,1873,1873,1873,1873,0
20240605,121300,30424732,1873,1873,1873,1873,0
20240605,121200,30424732,1873,1873,1873,1873,0
20240605,121100,30424732,1873,1873,1873,1873,0
20240605,121000,30424732,1873,1873,1873,1873,0
20240605,120900,30424732,1873,1873,1873,1873,0
20240605,120800,30424732,1873,1873,1873,1873,0
20240605,120700,30424732,1873,1873,1873,1873,0
20240605,120600,30424732,1873,1873,1873,1873,0
20240605,120500,30424732,1873,1873,1873,1873,0
20240605,120400,30424732,1873,1873,1873,1873,0
20240605,120300,30424732,1873,1873,1873,1873,0
20240605,120200,30424732,1873,1873,1873,1873,0
20240605,120100,30424732,1873,1873,1873,1873,0
20240605,120000,30424732,1873,1873,1873,1873,0
20240605,115900,30424732,1873,1873,1873,1873,0
20240605,115800,30424732,1873,1873,1873,1873,0
20240605,115700,30424732,1873,1873,1873,1873,0
20240605,115600,30424732,1873,1873,1873,1873,0
20240605,115500,30424732,1873,1873,1873,1873,1068
20240605,115400,28424368,1870,1870,1870,1870,0
20240605,115300,28424368,1870,1870,1870,1870,0
20240605,115200,28424368,1870,1870,1870,1870,0
20240605,115100,28424368,1870,1870,1870,1870,0
20240605,115000,28424368,1870,1870,1870,1870,0
20240605,114900,28424368,1870,1870,1870,1870,0
20240605,114800,28424368,1870,1870,1870,1870,0
20240605,114700,28424368,1870,1870,1870,1870,0
20240605,114600,28424368,1870,1873,1873,1870,2552
20240605,114500,23647504,1873,1873,1873,1873,0
20240605,114400,23647504,1873,1873,1873,1873,0
20240605,114300,23647504,1873,1873,1873,1873,0
20240605,114200,23647504,1873,1873,1873,1873,0
20240605,114100,23647504,1873,1873,1873,1873,0
20240605,114000,23647504,1873,1873,1873,1873,0
20240605,113900,23647504,1873,1877,1877,1873,571
20240605,113800,22576877,1877,1878,1878,1877,515
20240605,113700,21610211,1878,1878,1878,1878,0
20240605,113600,21610211,1878,1878,1878,1878,15
20240605,113500,21582041,1878,1878,1878,1878,87
20240605,113400,21418655,1878,1878,1878,1878,0
20240605,113300,21418655,1878,1878,1878,1878,0
20240605,113200,21418655,1878,1878,1878,1878,0
20240605,113100,21418655,1878,1878,1878,1878,1
20240605,113000,21416777,1878,1878,1878,1878,0
20240605,112900,21416777,1878,1878,1878,1877,1307
20240605,112800,18962278,1877,1877,1877,1877,0
20240605,112700,18962278,1877,1876,1877,1876,463
20240605,112600,18093315,1873,1873,1873,1873,0
20240605,112500,18093315,1873,1873,1873,1873,0
20240605,112400,18093315,1873,1873,1873,1873,0
20240605,112300,18093315,1873,1873,1873,1873,0
20240605,112200,18093315,1873,1873,1873,1873,738
20240605,112100,16711041,1872,1872,1872,1872,0
20240605,112000,16711041,1872,1872,1872,1872,0
20240605,111900,16711041,1872,1872,1872,1872,0
20240605,111800,16711041,1872,1872,1872,1872,0
20240605,111700,16711041,1872,1872,1872,1872,128
20240605,111600,16471425,1872,1872,1872,1872,0
20240605,111500,16471425,1872,1872,1872,1872,0
20240605,111400,16471425,1872,1872,1872,1872,0
20240605,111300,16471425,1872,1872,1872,1872,0
20240605,111200,16471425,1872,1872,1872,1872,0
20240605,111100,16471425,1872,1872,1872,1872,0
20240605,111000,16471425,1872,1872,1872,1872,0
20240605,110900,16471425,1872,1873,1873,1872,997
20240605,110800,14604311,1873,1873,1873,1873,0
20240605,110700,14604311,1873,1873,1873,1873,0
20240605,110600,14604311,1873,1873,1873,1873,1047
20240605,110500,12643280,1872,1872,1872,1872,233
20240605,110400,12207104,1869,1869,1869,1869,0
20240605,110300,12207104,1869,1869,1869,1869,0
20240605,110200,12207104,1869,1869,1869,1869,0
20240605,110100,12207104,1869,1869,1869,1869,0
20240605,110000,12207104,1869,1869,1869,1869,0
20240605,105900,12207104,1869,1869,1869,1869,0
20240605,105800,12207104,1869,1869,1869,1869,0
20240605,105700,12207104,1869,1869,1869,1869,0
20240605,105600,12207104,1869,1869,1869,1869,0
20240605,105500,12207104,1869,1869,1869,1869,0
20240605,105400,12207104,1869,1869,1869,1869,0
20240605,105300,12207104,1869,1870,1870,1869,1133
20240605,105200,10089169,1870,1870,1870,1870,0
20240605,105100,10089169,1870,1870,1870,1870,15
20240605,105000,10061119,1871,1871,1871,1871,0
20240605,104900,10061119,1871,1871,1871,1871,0
20240605,104800,10061119,1871,1871,1871,1871,0
20240605,104700,10061119,1871,1871,1871,1871,5
20240605,104600,10051764,1870,1870,1870,1870,15
20240605,104500,10023714,1870,1870,1870,1870,0
20240605,104400,10023714,1870,1870,1870,1870,15
20240605,104300,9995664,1870,1870,1870,1870,0
20240605,104200,9995664,1870,1870,1870,1870,0
20240605,104100,9995664,1870,1870,1870,1870,0
20240605,104000,9995664,1870,1870,1870,1870,0
20240605,103900,9995664,1870,1870,1870,1870,0
20240605,103800,9995664,1870,1870,1870,1870,0
20240605,103700,9995664,1870,1870,1870,1870,0
20240605,103600,9995664,1870,1870,1870,1870,15
20240605,103500,9967614,1871,1871,1871,1871,0
20240605,103400,9967614,1871,1871,1871,1871,8
20240605,103300,9952646,1870,1870,1870,1870,0
20240605,103200,9952646,1870,1870,1870,1870,0
20240605,103100,9952646,1870,1870,1870,1870,0
20240605,103000,9952646,1870,1870,1870,1870,0
20240605,102900,9952646,1870,1870,1870,1870,1640
20240605,102800,6885846,1870,1870,1870,1870,172
20240605,102700,6564206,1870,1870,1870,1870,0
20240605,102600,6564206,1870,1870,1870,1870,0
20240605,102500,6564206,1870,1872,1872,1870,1721
20240605,102400,3344794,1872,1872,1872,1872,0
20240605,102300,3344794,1872,1872,1872,1872,0
20240605,102200,3344794,1872,1872,1872,1872,0
20240605,102100,3344794,1872,1872,1872,1870,170
20240605,102000,3026832,1872,1872,1872,1872,28
20240605,101900,2974416,1872,1872,1872,1872,79
20240605,101800,2826528,1870,1870,1870,1870,0
20240605,101700,2826528,1870,1870,1870,1870,0
20240605,101600,2826528,1870,1873,1873,1870,36
20240605,101500,2759115,1873,1873,1873,1873,2
20240605,101400,2755369,1872,1872,1872,1872,0
20240605,101300,2755369,1872,1872,1872,1872,0
20240605,101200,2755369,1872,1872,1872,1872,0
20240605,101100,2755369,1872,1872,1872,1872,0
20240605,101000,2755369,1872,1872,1872,1872,0
20240605,100900,2755369,1872,1872,1872,1872,0
20240605,100800,2755369,1872,1872,1872,1872,0
20240605,100700,2755369,1872,1872,1872,1872,143
20240605,100600,2487673,1872,1872,1872,1872,0
20240605,100500,2487673,1872,1872,1872,1872,1
20240605,100400,2485801,1871,1871,1871,1871,0
20240605,100300,2485801,1871,1871,1871,1871,0
20240605,100200,2485801,1871,1871,1871,1871,0
20240605,100100,2485801,1871,1871,1871,1871,0
20240605,100000,2485801,1871,1871,1871,1871,0
20240605,095900,2485801,1871,1871,1871,1871,0
20240605,095800,2485801,1871,1871,1871,1871,4
20240605,095700,2478317,1871,1871,1871,1871,0
20240605,095600,2478317,1871,1871,1871,1871,0
20240605,095500,2478317,1871,1871,1871,1871,0
20240605,095400,2478317,1871,1871,1871,1871,0
20240605,095300,2478317,1871,1871,1871,1871,0
20240605,095200,2478317,1871,1871,1871,1871,0
20240605,095100,2478317,1871,1871,1871,1871,11
20240605,095000,2457736,1872,1872,1872,1872,0
20240605,094900,2457736,1872,1872,1872,1872,0
20240605,094800,2457736,1872,1872,1872,1872,0
20240605,094700,2457736,1872,1871,1872,1871,4
20240605,094600,2450251,1871,1871,1871,1871,12
20240605,094500,2427799,1871,1871,1871,1871,15
20240605,094400,2399734,1870,1870,1870,1870,0
20240605,094300,2399734,1870,1870,1870,1870,0
20240605,094200,2399734,1870,1870,1870,1870,25
20240605,094100,2352984,1870,1870,1870,1870,0
20240605,094000,2352984,1870,1870,1870,1870,5
20240605,093900,2343634,1871,1871,1871,1870,145
20240605,093800,2072340,1870,1870,1870,1870,0
20240605,093700,2072340,1870,1870,1870,1870,0
20240605,093600,2072340,1870,1870,1870,1870,15
20240605,093500,2044290,1870,1870,1870,1870,0
20240605,093400,2044290,1870,1870,1870,1870,0
20240605,093300,2044290,1870,1870,1870,1870,15
20240605,093200,2016240,1870,1870,1870,1870,0
20240605,093100,2016240,1870,1870,1870,1870,12
20240605,093000,1993800,1870,1870,1870,1870,0
20240605,092900,1993800,1870,1870,1870,1870,15
20240605,092800,1965750,1870,1870,1870,1870,0
20240605,092700,1965750,1870,1870,1870,1870,0
20240605,092600,1965750,1870,1870,1870,1870,0
20240605,092500,1965750,1870,1870,1870,1870,0
20240605,092400,1965750,1870,1871,1871,1870,2
20240605,092300,1962009,1870,1870,1870,1870,0
20240605,092200,1962009,1870,1870,1870,1870,70
20240605,092100,1831109,1870,1870,1870,1870,0
20240605,092000,1831109,1870,1870,1870,1870,0
20240605,091900,1831109,1870,1870,1870,1870,0
20240605,091800,1831109,1870,1870,1870,1870,0
20240605,091700,1831109,1870,1870,1870,1870,0
20240605,091600,1831109,1870,1870,1870,1870,7
20240605,091500,1818019,1873,1873,1873,1873,0
20240605,091400,1818019,1873,1873,1873,1873,0
20240605,091300,1818019,1873,1873,1873,1873,1
20240605,091200,1816146,1873,1873,1873,1873,0
20240605,091100,1816146,1873,1873,1873,1873,0
20240605,091000,1816146,1873,1873,1873,1873,0
20240605,090900,1816146,1873,1873,1873,1873,0
20240605,090800,1816146,1873,1873,1873,1873,0
20240605,090700,1816146,1873,1873,1873,1873,0
20240605,090600,1816146,1873,1873,1873,1873,26
20240605,090500,1767448,1873,1873,1873,1873,0
20240605,090400,1767448,1873,1873,1873,1873,0
20240605,090300,1767448,1873,1873,1873,1873,0
20240605,090200,1767448,1873,1873,1873,1873,5
20240605,090100,1758083,1873,1873,1873,1873,1
20240605,090000,1756210,1865,1873,1873,1865,938