KissMeData/033130/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191600,72296539,1889,1889,1889,1889,170
20240607,191500,72296539,1889,1889,1889,1889,0
20240607,191400,72296539,1889,1889,1889,1889,0
20240607,191300,72296539,1889,1889,1889,1889,0
20240607,191200,72296539,1889,1889,1889,1889,0
20240607,191100,72296539,1889,1889,1889,1889,0
20240607,191000,72296539,1889,1889,1889,1889,0
20240607,190900,72296539,1889,1889,1889,1889,0
20240607,190800,72296539,1889,1889,1889,1889,0
20240607,190700,72296539,1889,1889,1889,1889,0
20240607,190600,72296539,1889,1889,1889,1889,0
20240607,190500,72296539,1889,1889,1889,1889,0
20240607,190400,72296539,1889,1889,1889,1889,0
20240607,190300,72296539,1889,1889,1889,1889,0
20240607,190200,72296539,1889,1889,1889,1889,0
20240607,190100,72296539,1889,1889,1889,1889,0
20240607,190000,72296539,1889,1889,1889,1889,0
20240607,185900,72296539,1889,1889,1889,1889,0
20240607,185800,72296539,1889,1889,1889,1889,0
20240607,185700,72296539,1889,1889,1889,1889,0
20240607,185600,72296539,1889,1889,1889,1889,0
20240607,185500,72296539,1889,1889,1889,1889,0
20240607,185400,72296539,1889,1889,1889,1889,0
20240607,185300,72296539,1889,1889,1889,1889,0
20240607,185200,72296539,1889,1889,1889,1889,0
20240607,185100,72296539,1889,1889,1889,1889,0
20240607,185000,72296539,1889,1889,1889,1889,0
20240607,184900,72296539,1889,1889,1889,1889,0
20240607,184800,72296539,1889,1889,1889,1889,0
20240607,184700,72296539,1889,1889,1889,1889,0
20240607,184600,72296539,1889,1889,1889,1889,170
20240607,184500,72296539,1889,1889,1889,1889,0
20240607,184400,72296539,1889,1889,1889,1889,0
20240607,184300,72296539,1889,1889,1889,1889,0
20240607,184200,72296539,1889,1889,1889,1889,0
20240607,184100,72296539,1889,1889,1889,1889,0
20240607,184000,72296539,1889,1889,1889,1889,0
20240607,183900,72296539,1889,1889,1889,1889,0
20240607,183800,72296539,1889,1889,1889,1889,0
20240607,183700,72296539,1889,1889,1889,1889,0
20240607,183600,72296539,1889,1889,1889,1889,0
20240607,183500,72296539,1889,1889,1889,1889,0
20240607,183400,72296539,1889,1889,1889,1889,0
20240607,183300,72296539,1889,1889,1889,1889,0
20240607,183200,72296539,1889,1889,1889,1889,0
20240607,183100,72296539,1889,1889,1889,1889,0
20240607,183000,72296539,1889,1889,1889,1889,0
20240607,182900,72296539,1889,1889,1889,1889,0
20240607,182800,72296539,1889,1889,1889,1889,0
20240607,182700,72296539,1889,1889,1889,1889,0
20240607,182600,72296539,1889,1889,1889,1889,0
20240607,182500,72296539,1889,1889,1889,1889,0
20240607,182400,72296539,1889,1889,1889,1889,0
20240607,182300,72296539,1889,1889,1889,1889,0
20240607,182200,72296539,1889,1889,1889,1889,0
20240607,182100,72296539,1889,1889,1889,1889,0
20240607,182000,72296539,1889,1889,1889,1889,0
20240607,181900,72296539,1889,1889,1889,1889,0
20240607,181800,72296539,1889,1889,1889,1889,0
20240607,181700,72296539,1889,1889,1889,1889,0
20240607,181600,72296539,1889,1889,1889,1889,170
20240607,181500,72296539,1889,1889,1889,1889,0
20240607,181400,72296539,1889,1889,1889,1889,0
20240607,181300,72296539,1889,1889,1889,1889,0
20240607,181200,72296539,1889,1889,1889,1889,0
20240607,181100,72296539,1889,1889,1889,1889,0
20240607,181000,72296539,1889,1889,1889,1889,0
20240607,180900,72296539,1889,1889,1889,1889,0
20240607,180800,72296539,1889,1889,1889,1889,0
20240607,180700,72296539,1889,1889,1889,1889,0
20240607,180600,72296539,1889,1889,1889,1889,0
20240607,180500,72296539,1889,1889,1889,1889,0
20240607,180400,72296539,1889,1889,1889,1889,0
20240607,180300,72296539,1889,1889,1889,1889,0
20240607,180200,72296539,1889,1889,1889,1889,0
20240607,180100,72296539,1889,1889,1889,1889,0
20240607,180000,72296539,1889,1889,1889,1889,0
20240607,175900,72296539,1889,1889,1889,1889,0
20240607,175800,72296539,1889,1889,1889,1889,0
20240607,175700,72296539,1889,1889,1889,1889,0
20240607,175600,72296539,1889,1889,1889,1889,0
20240607,175500,72296539,1889,1889,1889,1889,0
20240607,175400,72296539,1889,1889,1889,1889,0
20240607,175300,72296539,1889,1889,1889,1889,0
20240607,175200,72296539,1889,1889,1889,1889,0
20240607,175100,72296539,1889,1889,1889,1889,0
20240607,175000,72296539,1889,1889,1889,1889,0
20240607,174900,72296539,1889,1889,1889,1889,0
20240607,174800,72296539,1889,1889,1889,1889,0
20240607,174700,72296539,1889,1889,1889,1889,0
20240607,174600,72296539,1889,1889,1889,1889,170
20240607,174500,72296539,1889,1889,1889,1889,0
20240607,174400,72296539,1889,1889,1889,1889,0
20240607,174300,72296539,1889,1889,1889,1889,0
20240607,174200,72296539,1889,1889,1889,1889,0
20240607,174100,72296539,1889,1889,1889,1889,0
20240607,174000,72296539,1889,1889,1889,1889,0
20240607,173900,72296539,1889,1889,1889,1889,0
20240607,173800,72296539,1889,1889,1889,1889,0
20240607,173700,72296539,1889,1889,1889,1889,0
20240607,173600,72296539,1889,1889,1889,1889,0
20240607,173500,72296539,1889,1889,1889,1889,0
20240607,173400,72296539,1889,1889,1889,1889,0
20240607,173300,72296539,1889,1889,1889,1889,0
20240607,173200,72296539,1889,1889,1889,1889,0
20240607,173100,72296539,1889,1889,1889,1889,0
20240607,173000,72296539,1889,1889,1889,1889,0
20240607,172900,72296539,1889,1889,1889,1889,0
20240607,172800,72296539,1889,1889,1889,1889,0
20240607,172700,72296539,1889,1889,1889,1889,0
20240607,172600,72296539,1889,1889,1889,1889,0
20240607,172500,72296539,1889,1889,1889,1889,0
20240607,172400,72296539,1889,1889,1889,1889,0
20240607,172300,72296539,1889,1889,1889,1889,0
20240607,172200,72296539,1889,1889,1889,1889,0
20240607,172100,72296539,1889,1889,1889,1889,0
20240607,172000,72296539,1889,1889,1889,1889,0
20240607,171900,72296539,1889,1889,1889,1889,0
20240607,171800,72296539,1889,1889,1889,1889,0
20240607,171700,72296539,1889,1889,1889,1889,0
20240607,171600,72296539,1889,1889,1889,1889,170
20240607,171500,72296539,1889,1889,1889,1889,0
20240607,171400,72296539,1889,1889,1889,1889,0
20240607,171300,72296539,1889,1889,1889,1889,0
20240607,171200,72296539,1889,1889,1889,1889,0
20240607,171100,72296539,1889,1889,1889,1889,0
20240607,171000,72296539,1889,1889,1889,1889,0
20240607,170900,72296539,1889,1889,1889,1889,0
20240607,170800,72296539,1889,1889,1889,1889,0
20240607,170700,72296539,1889,1889,1889,1889,0
20240607,170600,72296539,1889,1889,1889,1889,0
20240607,170500,72296539,1889,1889,1889,1889,0
20240607,170400,72296539,1889,1889,1889,1889,0
20240607,170300,72296539,1889,1889,1889,1889,0
20240607,170200,72296539,1889,1889,1889,1889,0
20240607,170100,72296539,1889,1889,1889,1889,0
20240607,170000,72296539,1889,1889,1889,1889,0
20240607,165900,72296539,1889,1889,1889,1889,0
20240607,165800,72296539,1889,1889,1889,1889,0
20240607,165700,72296539,1889,1889,1889,1889,0
20240607,165600,72296539,1889,1889,1889,1889,0
20240607,165500,72296539,1889,1889,1889,1889,0
20240607,165400,72296539,1889,1889,1889,1889,0
20240607,165300,72296539,1889,1889,1889,1889,0
20240607,165200,72296539,1889,1889,1889,1889,0
20240607,165100,72296539,1889,1889,1889,1889,0
20240607,165000,72296539,1889,1889,1889,1889,0
20240607,164900,72296539,1889,1889,1889,1889,0
20240607,164800,72296539,1889,1889,1889,1889,0
20240607,164700,72296539,1889,1889,1889,1889,0
20240607,164600,72296539,1889,1889,1889,1889,170
20240607,164500,72296539,1889,1889,1889,1889,0
20240607,164400,72296539,1889,1889,1889,1889,0
20240607,164300,72296539,1889,1889,1889,1889,0
20240607,164200,72296539,1889,1889,1889,1889,0
20240607,164100,72296539,1889,1889,1889,1889,0
20240607,164000,72296539,1889,1889,1889,1889,0
20240607,163900,72296539,1889,1889,1889,1889,0
20240607,163800,72296539,1889,1889,1889,1889,0
20240607,163700,72296539,1889,1889,1889,1889,0
20240607,163600,72296539,1889,1889,1889,1889,0
20240607,163500,72296539,1889,1889,1889,1889,0
20240607,163400,72296539,1889,1889,1889,1889,0
20240607,163300,72296539,1889,1889,1889,1889,0
20240607,163200,72296539,1889,1889,1889,1889,0
20240607,163100,72296539,1889,1889,1889,1889,0
20240607,163000,72296539,1889,1889,1889,1889,0
20240607,162900,72296539,1889,1889,1889,1889,0
20240607,162800,72296539,1889,1889,1889,1889,0
20240607,162700,72296539,1889,1889,1889,1889,0
20240607,162600,72296539,1889,1889,1889,1889,0
20240607,162500,72296539,1889,1889,1889,1889,0
20240607,162400,72296539,1889,1889,1889,1889,0
20240607,162300,72296539,1889,1889,1889,1889,0
20240607,162200,72296539,1889,1889,1889,1889,0
20240607,162100,72296539,1889,1889,1889,1889,0
20240607,162000,72296539,1889,1889,1889,1889,0
20240607,161900,72296539,1889,1889,1889,1889,0
20240607,161800,72296539,1889,1889,1889,1889,0
20240607,161700,72296539,1889,1889,1889,1889,0
20240607,161600,72296539,1889,1889,1889,1889,170
20240607,161500,72296539,1889,1889,1889,1889,0
20240607,161400,72296539,1889,1889,1889,1889,0
20240607,161300,72296539,1889,1889,1889,1889,0
20240607,161200,72296539,1889,1889,1889,1889,0
20240607,161100,72296539,1889,1889,1889,1889,0
20240607,161000,72296539,1889,1889,1889,1889,0
20240607,160900,72296539,1889,1889,1889,1889,0
20240607,160800,72296539,1889,1889,1889,1889,0
20240607,160700,72296539,1889,1889,1889,1889,0
20240607,160600,72296539,1889,1889,1889,1889,0
20240607,160500,72296539,1889,1889,1889,1889,0
20240607,160400,72296539,1889,1889,1889,1889,0
20240607,160300,72296539,1889,1889,1889,1889,0
20240607,160200,72296539,1889,1889,1889,1889,0
20240607,160100,72296539,1889,1889,1889,1889,0
20240607,160000,72296539,1889,1889,1889,1889,0
20240607,155900,72296539,1889,1889,1889,1889,0
20240607,155800,72296539,1889,1889,1889,1889,0
20240607,155700,72296539,1889,1889,1889,1889,0
20240607,155600,72296539,1889,1889,1889,1889,0
20240607,155500,72296539,1889,1889,1889,1889,0
20240607,155400,72296539,1889,1889,1889,1889,0
20240607,155300,72296539,1889,1889,1889,1889,0
20240607,155200,72296539,1889,1889,1889,1889,0
20240607,155100,72296539,1889,1889,1889,1889,0
20240607,155000,72296539,1889,1889,1889,1889,0
20240607,154900,72296539,1889,1889,1889,1889,0
20240607,154800,72296539,1889,1889,1889,1889,0
20240607,154700,72296539,1889,1889,1889,1889,0
20240607,154600,72296539,1889,1889,1889,1889,170
20240607,154500,72296539,1889,1889,1889,1889,0
20240607,154400,72296539,1889,1889,1889,1889,0
20240607,154300,72296539,1889,1889,1889,1889,0
20240607,154200,72296539,1889,1889,1889,1889,0
20240607,154100,72296539,1889,1889,1889,1889,0
20240607,154000,72296539,1889,1889,1889,1889,0
20240607,153900,72296539,1889,1889,1889,1889,0
20240607,153800,72296539,1889,1889,1889,1889,0
20240607,153700,72296539,1889,1889,1889,1889,0
20240607,153600,72296539,1889,1889,1889,1889,0
20240607,153500,72296539,1889,1889,1889,1889,0
20240607,153400,72296539,1889,1889,1889,1889,0
20240607,153300,72296539,1889,1889,1889,1889,0
20240607,153200,72296539,1889,1889,1889,1889,0
20240607,153100,72296539,1889,1889,1889,1889,0
20240607,153000,72296539,1889,1889,1889,1889,170
20240607,152900,71975409,1889,1889,1889,1889,0
20240607,152800,71975409,1889,1889,1889,1889,0
20240607,152700,71975409,1889,1889,1889,1889,0
20240607,152600,71975409,1889,1889,1889,1889,0
20240607,152500,71975409,1889,1889,1889,1889,0
20240607,152400,71975409,1889,1889,1889,1889,0
20240607,152300,71975409,1889,1889,1889,1889,0
20240607,152200,71975409,1889,1889,1889,1889,0
20240607,152100,71975409,1889,1889,1889,1889,0
20240607,152000,71975409,1889,1889,1889,1889,0
20240607,151900,71975409,1889,1889,1889,1889,0
20240607,151800,71975409,1889,1889,1889,1889,0
20240607,151700,71975409,1889,1889,1889,1889,0
20240607,151600,71975409,1889,1889,1889,1889,0
20240607,151500,71975409,1889,1889,1889,1889,0
20240607,151400,71975409,1889,1889,1889,1889,0
20240607,151300,71975409,1889,1889,1889,1889,0
20240607,151200,71975409,1889,1889,1889,1889,0
20240607,151100,71975409,1889,1889,1889,1889,0
20240607,151000,71975409,1889,1889,1889,1889,0
20240607,150900,71975409,1889,1889,1889,1889,0
20240607,150800,71975409,1889,1889,1889,1889,0
20240607,150700,71975409,1889,1889,1889,1889,0
20240607,150600,71975409,1889,1889,1889,1889,0
20240607,150500,71975409,1889,1889,1889,1889,1
20240607,150400,71973520,1879,1879,1879,1879,225
20240607,150300,71550745,1879,1879,1879,1879,103
20240607,150200,71357208,1879,1879,1879,1879,50
20240607,150100,71263258,1878,1880,1880,1878,1000
20240607,150000,69384411,1890,1890,1890,1890,0
20240607,145900,69384411,1890,1890,1890,1890,0
20240607,145800,69384411,1890,1890,1890,1890,0
20240607,145700,69384411,1890,1885,1890,1885,150
20240607,145600,69101253,1885,1885,1885,1885,0
20240607,145500,69101253,1885,1885,1885,1885,0
20240607,145400,69101253,1885,1885,1885,1885,0
20240607,145300,69101253,1885,1885,1885,1885,1
20240607,145200,69099368,1881,1881,1881,1881,0
20240607,145100,69099368,1881,1881,1881,1881,0
20240607,145000,69099368,1881,1881,1881,1881,0
20240607,144900,69099368,1881,1881,1881,1881,0
20240607,144800,69099368,1881,1881,1881,1881,0
20240607,144700,69099368,1881,1881,1881,1881,0
20240607,144600,69099368,1881,1881,1881,1881,0
20240607,144500,69099368,1881,1881,1881,1881,0
20240607,144400,69099368,1881,1880,1881,1880,2
20240607,144300,69095607,1880,1880,1880,1880,1
20240607,144200,69093727,1879,1879,1879,1879,2
20240607,144100,69089969,1879,1881,1881,1879,231
20240607,144000,68655852,1890,1890,1890,1890,0
20240607,143900,68655852,1890,1890,1890,1890,0
20240607,143800,68655852,1890,1890,1890,1890,0
20240607,143700,68655852,1890,1890,1890,1890,0
20240607,143600,68655852,1890,1890,1890,1890,0
20240607,143500,68655852,1890,1890,1890,1890,0
20240607,143400,68655852,1890,1890,1890,1890,0
20240607,143300,68655852,1890,1890,1890,1890,0
20240607,143200,68655852,1890,1890,1890,1890,0
20240607,143100,68655852,1890,1890,1890,1890,0
20240607,143000,68655852,1890,1890,1890,1890,0
20240607,142900,68655852,1890,1890,1890,1890,0
20240607,142800,68655852,1890,1890,1890,1890,0
20240607,142700,68655852,1890,1890,1890,1890,0
20240607,142600,68655852,1890,1890,1890,1890,0
20240607,142500,68655852,1890,1890,1890,1890,0
20240607,142400,68655852,1890,1890,1890,1890,0
20240607,142300,68655852,1890,1890,1890,1890,0
20240607,142200,68655852,1890,1890,1890,1890,0
20240607,142100,68655852,1890,1890,1890,1890,0
20240607,142000,68655852,1890,1890,1890,1890,0
20240607,141900,68655852,1890,1890,1890,1890,0
20240607,141800,68655852,1890,1890,1890,1890,0
20240607,141700,68655852,1890,1890,1890,1890,2
20240607,141600,68652072,1891,1889,1891,1889,1000
20240607,141500,66761290,1890,1890,1890,1890,0
20240607,141400,66761290,1890,1890,1890,1890,0
20240607,141300,66761290,1890,1890,1890,1890,0
20240607,141200,66761290,1890,1890,1890,1890,0
20240607,141100,66761290,1890,1890,1890,1890,0
20240607,141000,66761290,1890,1890,1890,1890,0
20240607,140900,66761290,1890,1890,1890,1890,0
20240607,140800,66761290,1890,1890,1890,1890,0
20240607,140700,66761290,1890,1890,1890,1890,0
20240607,140600,66761290,1890,1890,1890,1890,0
20240607,140500,66761290,1890,1890,1890,1890,0
20240607,140400,66761290,1890,1890,1890,1890,0
20240607,140300,66761290,1890,1890,1890,1890,0
20240607,140200,66761290,1890,1890,1890,1890,0
20240607,140100,66761290,1890,1890,1890,1890,0
20240607,140000,66761290,1890,1890,1890,1890,0
20240607,135900,66761290,1890,1888,1890,1888,20
20240607,135800,66723519,1886,1885,1886,1885,9314
20240607,135700,49157325,1886,1883,1886,1883,1000
20240607,135600,47272573,1882,1882,1882,1882,348
20240607,135500,46617637,1882,1882,1882,1882,0
20240607,135400,46617637,1882,1881,1882,1881,3
20240607,135300,46611993,1882,1882,1882,1882,0
20240607,135200,46611993,1882,1882,1882,1882,0
20240607,135100,46611993,1882,1879,1882,1879,243
20240607,135000,46155393,1879,1879,1879,1879,0
20240607,134900,46155393,1879,1879,1879,1879,0
20240607,134800,46155393,1879,1879,1879,1879,0
20240607,134700,46155393,1879,1879,1879,1879,0
20240607,134600,46155393,1879,1879,1879,1879,0
20240607,134500,46155393,1879,1879,1879,1879,0
20240607,134400,46155393,1879,1879,1879,1879,162
20240607,134300,45850995,1879,1879,1879,1879,0
20240607,134200,45850995,1879,1879,1879,1879,0
20240607,134100,45850995,1879,1879,1879,1879,0
20240607,134000,45850995,1879,1879,1879,1879,0
20240607,133900,45850995,1879,1879,1879,1879,0
20240607,133800,45850995,1879,1879,1879,1879,0
20240607,133700,45850995,1879,1879,1879,1879,0
20240607,133600,45850995,1879,1879,1879,1879,0
20240607,133500,45850995,1879,1879,1879,1879,359
20240607,133400,45176434,1879,1879,1879,1879,0
20240607,133300,45176434,1879,1879,1879,1879,0
20240607,133200,45176434,1879,1879,1879,1879,0
20240607,133100,45176434,1879,1879,1879,1879,0
20240607,133000,45176434,1879,1879,1879,1879,0
20240607,132900,45176434,1879,1879,1879,1879,0
20240607,132800,45176434,1879,1879,1879,1879,0
20240607,132700,45176434,1879,1879,1879,1879,10
20240607,132600,45157644,1879,1879,1879,1879,10
20240607,132500,45138854,1879,1879,1879,1879,10
20240607,132400,45120064,1879,1879,1879,1879,10
20240607,132300,45101274,1879,1879,1879,1879,20
20240607,132200,45063694,1879,1879,1879,1879,0
20240607,132100,45063694,1879,1879,1879,1879,0
20240607,132000,45063694,1879,1879,1879,1879,0
20240607,131900,45063694,1879,1879,1879,1879,0
20240607,131800,45063694,1879,1879,1879,1879,0
20240607,131700,45063694,1879,1879,1879,1879,200
20240607,131600,44687894,1879,1879,1879,1879,0
20240607,131500,44687894,1879,1879,1879,1879,1
20240607,131400,44686015,1879,1879,1879,1879,0
20240607,131300,44686015,1879,1879,1879,1879,5
20240607,131200,44676620,1879,1879,1879,1879,0
20240607,131100,44676620,1879,1879,1879,1879,0
20240607,131000,44676620,1879,1879,1879,1879,0
20240607,130900,44676620,1879,1879,1879,1879,0
20240607,130800,44676620,1879,1879,1879,1879,0
20240607,130700,44676620,1879,1879,1879,1879,10
20240607,130600,44657830,1879,1879,1879,1879,0
20240607,130500,44657830,1879,1879,1879,1879,0
20240607,130400,44657830,1879,1879,1879,1879,0
20240607,130300,44657830,1879,1879,1879,1879,0
20240607,130200,44657830,1879,1879,1879,1879,0
20240607,130100,44657830,1879,1879,1879,1879,0
20240607,130000,44657830,1879,1879,1879,1879,0
20240607,125900,44657830,1879,1879,1879,1879,0
20240607,125800,44657830,1879,1879,1879,1879,0
20240607,125700,44657830,1879,1879,1879,1879,0
20240607,125600,44657830,1879,1879,1879,1879,9
20240607,125500,44640919,1879,1879,1879,1879,1
20240607,125400,44639040,1877,1877,1877,1877,0
20240607,125300,44639040,1877,1877,1877,1877,50
20240607,125200,44545190,1877,1877,1877,1877,1000
20240607,125100,42668190,1879,1879,1879,1879,0
20240607,125000,42668190,1879,1879,1879,1879,0
20240607,124900,42668190,1879,1879,1879,1879,0
20240607,124800,42668190,1879,1879,1879,1879,0
20240607,124700,42668190,1879,1879,1879,1879,0
20240607,124600,42668190,1879,1879,1879,1879,16
20240607,124500,42638126,1879,1879,1879,1879,0
20240607,124400,42638126,1879,1879,1879,1879,0
20240607,124300,42638126,1879,1879,1879,1879,11
20240607,124200,42617457,1879,1879,1879,1879,40
20240607,124100,42542297,1879,1879,1879,1879,5
20240607,124000,42532902,1879,1879,1879,1879,0
20240607,123900,42532902,1879,1879,1879,1879,0
20240607,123800,42532902,1879,1879,1879,1879,0
20240607,123700,42532902,1879,1879,1879,1879,0
20240607,123600,42532902,1879,1879,1879,1879,0
20240607,123500,42532902,1879,1879,1879,1879,0
20240607,123400,42532902,1879,1879,1879,1879,0
20240607,123300,42532902,1879,1879,1879,1879,8
20240607,123200,42517870,1877,1877,1877,1877,0
20240607,123100,42517870,1877,1877,1877,1877,0
20240607,123000,42517870,1877,1877,1877,1877,0
20240607,122900,42517870,1877,1877,1877,1877,0
20240607,122800,42517870,1877,1877,1877,1877,0
20240607,122700,42517870,1877,1877,1877,1877,0
20240607,122600,42517870,1877,1877,1877,1877,0
20240607,122500,42517870,1877,1877,1877,1877,0
20240607,122400,42517870,1877,1877,1877,1877,0
20240607,122300,42517870,1877,1877,1877,1877,100
20240607,122200,42330170,1877,1877,1877,1877,0
20240607,122100,42330170,1877,1877,1877,1877,0
20240607,122000,42330170,1877,1877,1877,1877,0
20240607,121900,42330170,1877,1877,1877,1877,0
20240607,121800,42330170,1877,1877,1877,1877,0
20240607,121700,42330170,1877,1877,1877,1877,0
20240607,121600,42330170,1877,1877,1877,1877,0
20240607,121500,42330170,1877,1877,1877,1877,0
20240607,121400,42330170,1877,1877,1877,1877,0
20240607,121300,42330170,1877,1877,1877,1877,0
20240607,121200,42330170,1877,1877,1877,1877,0
20240607,121100,42330170,1877,1877,1877,1877,0
20240607,121000,42330170,1877,1877,1877,1877,0
20240607,120900,42330170,1877,1877,1877,1877,0
20240607,120800,42330170,1877,1877,1877,1877,0
20240607,120700,42330170,1877,1877,1877,1877,0
20240607,120600,42330170,1877,1877,1877,1877,0
20240607,120500,42330170,1877,1877,1877,1877,0
20240607,120400,42330170,1877,1877,1877,1877,0
20240607,120300,42330170,1877,1877,1877,1877,0
20240607,120200,42330170,1877,1877,1877,1877,0
20240607,120100,42330170,1877,1877,1877,1877,0
20240607,120000,42330170,1877,1877,1877,1877,0
20240607,115900,42330170,1877,1877,1877,1877,0
20240607,115800,42330170,1877,1877,1877,1877,0
20240607,115700,42330170,1877,1877,1877,1877,0
20240607,115600,42330170,1877,1877,1877,1877,0
20240607,115500,42330170,1877,1877,1877,1877,0
20240607,115400,42330170,1877,1877,1877,1877,0
20240607,115300,42330170,1877,1877,1877,1877,0
20240607,115200,42330170,1877,1877,1877,1877,1
20240607,115100,42328293,1877,1877,1877,1877,0
20240607,115000,42328293,1877,1877,1877,1877,0
20240607,114900,42328293,1877,1877,1877,1877,0
20240607,114800,42328293,1877,1877,1877,1877,0
20240607,114700,42328293,1877,1877,1877,1877,0
20240607,114600,42328293,1877,1877,1877,1877,0
20240607,114500,42328293,1877,1877,1877,1877,0
20240607,114400,42328293,1877,1877,1877,1877,0
20240607,114300,42328293,1877,1877,1877,1877,100
20240607,114200,42140593,1877,1877,1877,1877,0
20240607,114100,42140593,1877,1877,1877,1877,0
20240607,114000,42140593,1877,1877,1877,1877,0
20240607,113900,42140593,1877,1877,1877,1877,0
20240607,113800,42140593,1877,1877,1877,1877,0
20240607,113700,42140593,1877,1877,1877,1877,0
20240607,113600,42140593,1877,1877,1877,1877,0
20240607,113500,42140593,1877,1877,1877,1877,0
20240607,113400,42140593,1877,1877,1877,1877,0
20240607,113300,42140593,1877,1877,1877,1877,0
20240607,113200,42140593,1877,1877,1877,1877,0
20240607,113100,42140593,1877,1877,1877,1877,0
20240607,113000,42140593,1877,1877,1877,1877,0
20240607,112900,42140593,1877,1877,1877,1877,0
20240607,112800,42140593,1877,1877,1877,1877,0
20240607,112700,42140593,1877,1877,1877,1877,0
20240607,112600,42140593,1877,1877,1877,1877,0
20240607,112500,42140593,1877,1877,1877,1877,0
20240607,112400,42140593,1877,1877,1877,1877,0
20240607,112300,42140593,1877,1877,1877,1877,0
20240607,112200,42140593,1877,1877,1877,1877,0
20240607,112100,42140593,1877,1877,1877,1877,0
20240607,112000,42140593,1877,1877,1877,1877,0
20240607,111900,42140593,1877,1877,1877,1877,2
20240607,111800,42136839,1877,1881,1881,1877,6
20240607,111700,42125557,1877,1877,1877,1877,0
20240607,111600,42125557,1877,1877,1877,1877,0
20240607,111500,42125557,1877,1877,1877,1877,0
20240607,111400,42125557,1877,1877,1877,1877,162
20240607,111300,41821483,1876,1876,1876,1876,0
20240607,111200,41821483,1876,1876,1876,1876,0
20240607,111100,41821483,1876,1876,1876,1876,0
20240607,111000,41821483,1876,1876,1876,1876,0
20240607,110900,41821483,1876,1876,1876,1876,0
20240607,110800,41821483,1876,1876,1876,1876,0
20240607,110700,41821483,1876,1876,1876,1876,0
20240607,110600,41821483,1876,1876,1876,1876,0
20240607,110500,41821483,1876,1876,1876,1876,0
20240607,110400,41821483,1876,1876,1876,1876,0
20240607,110300,41821483,1876,1876,1876,1876,0
20240607,110200,41821483,1876,1876,1876,1876,0
20240607,110100,41821483,1876,1876,1876,1876,0
20240607,110000,41821483,1876,1876,1876,1876,0
20240607,105900,41821483,1876,1876,1876,1876,0
20240607,105800,41821483,1876,1876,1876,1876,0
20240607,105700,41821483,1876,1876,1876,1876,0
20240607,105600,41821483,1876,1876,1876,1876,0
20240607,105500,41821483,1876,1876,1876,1876,0
20240607,105400,41821483,1876,1876,1876,1876,0
20240607,105300,41821483,1876,1876,1876,1876,0
20240607,105200,41821483,1876,1876,1876,1876,0
20240607,105100,41821483,1876,1876,1876,1876,0
20240607,105000,41821483,1876,1876,1876,1876,0
20240607,104900,41821483,1876,1876,1876,1876,0
20240607,104800,41821483,1876,1876,1876,1876,0
20240607,104700,41821483,1876,1876,1876,1876,0
20240607,104600,41821483,1876,1876,1876,1876,0
20240607,104500,41821483,1876,1876,1876,1876,1
20240607,104400,41819607,1876,1876,1876,1876,0
20240607,104300,41819607,1876,1876,1876,1876,0
20240607,104200,41819607,1876,1876,1876,1876,0
20240607,104100,41819607,1876,1876,1876,1876,0
20240607,104000,41819607,1876,1876,1876,1876,0
20240607,103900,41819607,1876,1876,1876,1876,370
20240607,103800,41125487,1876,1876,1876,1876,0
20240607,103700,41125487,1876,1876,1876,1876,0
20240607,103600,41125487,1876,1876,1876,1876,0
20240607,103500,41125487,1876,1876,1876,1876,0
20240607,103400,41125487,1876,1876,1876,1876,0
20240607,103300,41125487,1876,1876,1876,1876,0
20240607,103200,41125487,1876,1876,1876,1876,0
20240607,103100,41125487,1876,1876,1876,1876,0
20240607,103000,41125487,1876,1876,1876,1876,0
20240607,102900,41125487,1876,1876,1876,1876,0
20240607,102800,41125487,1876,1876,1876,1876,0
20240607,102700,41125487,1876,1876,1876,1876,0
20240607,102600,41125487,1876,1876,1876,1876,0
20240607,102500,41125487,1876,1876,1876,1876,0
20240607,102400,41125487,1876,1876,1876,1876,0
20240607,102300,41125487,1876,1876,1876,1876,0
20240607,102200,41125487,1876,1876,1876,1876,0
20240607,102100,41125487,1876,1876,1876,1876,454
20240607,102000,40273783,1876,1876,1876,1876,0
20240607,101900,40273783,1876,1876,1876,1876,0
20240607,101800,40273783,1876,1876,1876,1876,0
20240607,101700,40273783,1876,1876,1876,1876,0
20240607,101600,40273783,1876,1876,1876,1876,0
20240607,101500,40273783,1876,1876,1876,1876,0
20240607,101400,40273783,1876,1876,1876,1876,124
20240607,101300,40041159,1876,1876,1876,1876,0
20240607,101200,40041159,1876,1876,1876,1876,0
20240607,101100,40041159,1876,1884,1884,1876,2
20240607,101000,40037399,1876,1876,1876,1876,0
20240607,100900,40037399,1876,1876,1876,1876,308
20240607,100800,39459591,1876,1876,1876,1876,0
20240607,100700,39459591,1876,1876,1876,1876,0
20240607,100600,39459591,1876,1876,1876,1876,1
20240607,100500,39457715,1875,1884,1884,1875,293
20240607,100400,38908061,1875,1875,1875,1875,0
20240607,100300,38908061,1875,1875,1875,1875,2501
20240607,100200,34218686,1875,1875,1875,1875,0
20240607,100100,34218686,1875,1875,1875,1875,1000
20240607,100000,32343686,1875,1875,1875,1875,1
20240607,095900,32341811,1885,1875,1885,1875,2
20240607,095800,32338051,1885,1885,1885,1885,6
20240607,095700,32326741,1875,1875,1875,1875,0
20240607,095600,32326741,1875,1885,1885,1875,2
20240607,095500,32322981,1875,1875,1875,1875,0
20240607,095400,32322981,1875,1875,1875,1875,0
20240607,095300,32322981,1875,1875,1875,1875,0
20240607,095200,32322981,1875,1875,1875,1875,0
20240607,095100,32322981,1875,1875,1875,1875,0
20240607,095000,32322981,1875,1875,1875,1875,0
20240607,094900,32322981,1875,1875,1875,1875,0
20240607,094800,32322981,1875,1875,1875,1875,0
20240607,094700,32322981,1875,1875,1875,1875,0
20240607,094600,32322981,1875,1885,1885,1875,2
20240607,094500,32319221,1875,1875,1875,1875,0
20240607,094400,32319221,1875,1875,1875,1875,0
20240607,094300,32319221,1875,1875,1875,1875,1
20240607,094200,32317346,1885,1885,1885,1885,1
20240607,094100,32315461,1875,1875,1875,1875,22
20240607,094000,32274211,1875,1875,1875,1875,0
20240607,093900,32274211,1875,1875,1875,1875,0
20240607,093800,32274211,1875,1875,1875,1875,0
20240607,093700,32274211,1875,1875,1875,1875,0
20240607,093600,32274211,1875,1884,1884,1875,3000
20240607,093500,26642675,1885,1885,1885,1885,69
20240607,093400,26512610,1885,1885,1885,1885,300
20240607,093300,25947110,1886,1886,1886,1886,0
20240607,093200,25947110,1886,1886,1886,1886,0
20240607,093100,25947110,1886,1886,1886,1886,0
20240607,093000,25947110,1886,1886,1886,1886,200
20240607,092900,25569910,1886,1886,1886,1886,0
20240607,092800,25569910,1886,1886,1886,1886,0
20240607,092700,25569910,1886,1886,1886,1886,149
20240607,092600,25288896,1886,1886,1886,1886,101
20240607,092500,25098410,1895,1895,1895,1895,0
20240607,092400,25098410,1895,1895,1895,1895,0
20240607,092300,25098410,1895,1895,1895,1895,0
20240607,092200,25098410,1895,1893,1895,1893,300
20240607,092100,24529914,1898,1898,1898,1898,0
20240607,092000,24529914,1898,1898,1898,1898,0
20240607,091900,24529914,1898,1898,1898,1898,0
20240607,091800,24529914,1898,1898,1898,1898,0
20240607,091700,24529914,1898,1898,1898,1898,0
20240607,091600,24529914,1898,1898,1898,1898,0
20240607,091500,24529914,1898,1898,1898,1898,0
20240607,091400,24529914,1898,1898,1898,1898,0
20240607,091300,24529914,1898,1898,1898,1898,0
20240607,091200,24529914,1898,1898,1898,1898,1000
20240607,091100,22631914,1899,1899,1899,1899,0
20240607,091000,22631914,1899,1885,1899,1885,6024
20240607,090900,11196201,1894,1894,1894,1894,4117
20240607,090800,3398603,1894,1894,1894,1894,0
20240607,090700,3398603,1894,1894,1894,1894,0
20240607,090600,3398603,1894,1893,1894,1893,1063
20240607,090500,1385428,1894,1890,1894,1890,57
20240607,090400,1277640,1890,1890,1890,1890,276
20240607,090300,756000,1890,1890,1890,1890,0
20240607,090200,756000,1890,1890,1890,1890,0
20240607,090100,756000,1890,1890,1890,1890,0
20240607,090000,756000,1890,1890,1890,1890,400