KissMeData/001000/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183300,51646926,1304,1304,1304,1304,3348
20240603,183200,51646926,1304,1304,1304,1304,0
20240603,183100,51646926,1304,1304,1304,1304,0
20240603,183000,51646926,1304,1304,1304,1304,0
20240603,182900,51646926,1304,1304,1304,1304,0
20240603,182800,51646926,1304,1304,1304,1304,0
20240603,182700,51646926,1304,1304,1304,1304,0
20240603,182600,51646926,1304,1304,1304,1304,0
20240603,182500,51646926,1304,1304,1304,1304,0
20240603,182400,51646926,1304,1304,1304,1304,0
20240603,182300,51646926,1304,1304,1304,1304,0
20240603,182200,51646926,1304,1304,1304,1304,0
20240603,182100,51646926,1304,1304,1304,1304,0
20240603,182000,51646926,1304,1304,1304,1304,0
20240603,181900,51646926,1304,1304,1304,1304,0
20240603,181800,51646926,1304,1304,1304,1304,0
20240603,181700,51646926,1304,1304,1304,1304,0
20240603,181600,51646926,1304,1304,1304,1304,0
20240603,181500,51646926,1304,1304,1304,1304,0
20240603,181400,51646926,1304,1304,1304,1304,0
20240603,181300,51646926,1304,1304,1304,1304,0
20240603,181200,51646926,1304,1304,1304,1304,0
20240603,181100,51646926,1304,1304,1304,1304,0
20240603,181000,51646926,1304,1304,1304,1304,0
20240603,180900,51646926,1304,1304,1304,1304,0
20240603,180800,51646926,1304,1304,1304,1304,0
20240603,180700,51646926,1304,1304,1304,1304,0
20240603,180600,51646926,1304,1304,1304,1304,0
20240603,180500,51646926,1304,1304,1304,1304,0
20240603,180400,51646926,1304,1304,1304,1304,0
20240603,180300,51646926,1304,1304,1304,1304,3348
20240603,180200,51646926,1304,1304,1304,1304,0
20240603,180100,51646926,1304,1304,1304,1304,0
20240603,180000,51646926,1304,1304,1304,1304,0
20240603,175900,51646926,1304,1304,1304,1304,0
20240603,175800,51646926,1304,1304,1304,1304,0
20240603,175700,51646926,1304,1304,1304,1304,0
20240603,175600,51646926,1304,1304,1304,1304,0
20240603,175500,51646926,1304,1304,1304,1304,0
20240603,175400,51646926,1304,1304,1304,1304,0
20240603,175300,51646926,1304,1304,1304,1304,0
20240603,175200,51646926,1304,1304,1304,1304,0
20240603,175100,51646926,1304,1304,1304,1304,0
20240603,175000,51646926,1304,1304,1304,1304,0
20240603,174900,51646926,1304,1304,1304,1304,0
20240603,174800,51646926,1304,1304,1304,1304,0
20240603,174700,51646926,1304,1304,1304,1304,0
20240603,174600,51646926,1304,1304,1304,1304,0
20240603,174500,51646926,1304,1304,1304,1304,0
20240603,174400,51646926,1304,1304,1304,1304,0
20240603,174300,51646926,1304,1304,1304,1304,0
20240603,174200,51646926,1304,1304,1304,1304,0
20240603,174100,51646926,1304,1304,1304,1304,0
20240603,174000,51646926,1304,1304,1304,1304,0
20240603,173900,51646926,1304,1304,1304,1304,0
20240603,173800,51646926,1304,1304,1304,1304,0
20240603,173700,51646926,1304,1304,1304,1304,0
20240603,173600,51646926,1304,1304,1304,1304,0
20240603,173500,51646926,1304,1304,1304,1304,0
20240603,173400,51646926,1304,1304,1304,1304,0
20240603,173300,51646926,1304,1304,1304,1304,3348
20240603,173200,51646926,1304,1304,1304,1304,0
20240603,173100,51646926,1304,1304,1304,1304,0
20240603,173000,51646926,1304,1304,1304,1304,0
20240603,172900,51646926,1304,1304,1304,1304,0
20240603,172800,51646926,1304,1304,1304,1304,0
20240603,172700,51646926,1304,1304,1304,1304,0
20240603,172600,51646926,1304,1304,1304,1304,0
20240603,172500,51646926,1304,1304,1304,1304,0
20240603,172400,51646926,1304,1304,1304,1304,0
20240603,172300,51646926,1304,1304,1304,1304,0
20240603,172200,51646926,1304,1304,1304,1304,0
20240603,172100,51646926,1304,1304,1304,1304,0
20240603,172000,51646926,1304,1304,1304,1304,0
20240603,171900,51646926,1304,1304,1304,1304,0
20240603,171800,51646926,1304,1304,1304,1304,0
20240603,171700,51646926,1304,1304,1304,1304,0
20240603,171600,51646926,1304,1304,1304,1304,0
20240603,171500,51646926,1304,1304,1304,1304,0
20240603,171400,51646926,1304,1304,1304,1304,0
20240603,171300,51646926,1304,1304,1304,1304,0
20240603,171200,51646926,1304,1304,1304,1304,0
20240603,171100,51646926,1304,1304,1304,1304,0
20240603,171000,51646926,1304,1304,1304,1304,0
20240603,170900,51646926,1304,1304,1304,1304,0
20240603,170800,51646926,1304,1304,1304,1304,0
20240603,170700,51646926,1304,1304,1304,1304,0
20240603,170600,51646926,1304,1304,1304,1304,0
20240603,170500,51646926,1304,1304,1304,1304,0
20240603,170400,51646926,1304,1304,1304,1304,0
20240603,170300,51646926,1304,1304,1304,1304,3348
20240603,170200,51646926,1304,1304,1304,1304,0
20240603,170100,51646926,1304,1304,1304,1304,0
20240603,170000,51646926,1304,1304,1304,1304,0
20240603,165900,51646926,1304,1304,1304,1304,0
20240603,165800,51646926,1304,1304,1304,1304,0
20240603,165700,51646926,1304,1304,1304,1304,0
20240603,165600,51646926,1304,1304,1304,1304,0
20240603,165500,51646926,1304,1304,1304,1304,0
20240603,165400,51646926,1304,1304,1304,1304,0
20240603,165300,51646926,1304,1304,1304,1304,0
20240603,165200,51646926,1304,1304,1304,1304,0
20240603,165100,51646926,1304,1304,1304,1304,0
20240603,165000,51646926,1304,1304,1304,1304,0
20240603,164900,51646926,1304,1304,1304,1304,0
20240603,164800,51646926,1304,1304,1304,1304,0
20240603,164700,51646926,1304,1304,1304,1304,0
20240603,164600,51646926,1304,1304,1304,1304,0
20240603,164500,51646926,1304,1304,1304,1304,0
20240603,164400,51646926,1304,1304,1304,1304,0
20240603,164300,51646926,1304,1304,1304,1304,0
20240603,164200,51646926,1304,1304,1304,1304,0
20240603,164100,51646926,1304,1304,1304,1304,0
20240603,164000,51646926,1304,1304,1304,1304,0
20240603,163900,51646926,1304,1304,1304,1304,0
20240603,163800,51646926,1304,1304,1304,1304,0
20240603,163700,51646926,1304,1304,1304,1304,0
20240603,163600,51646926,1304,1304,1304,1304,0
20240603,163500,51646926,1304,1304,1304,1304,0
20240603,163400,51646926,1304,1304,1304,1304,0
20240603,163300,51646926,1304,1304,1304,1304,3348
20240603,163200,51646926,1304,1304,1304,1304,0
20240603,163100,51646926,1304,1304,1304,1304,0
20240603,163000,51646926,1304,1304,1304,1304,0
20240603,162900,51646926,1304,1304,1304,1304,0
20240603,162800,51646926,1304,1304,1304,1304,0
20240603,162700,51646926,1304,1304,1304,1304,0
20240603,162600,51646926,1304,1304,1304,1304,0
20240603,162500,51646926,1304,1304,1304,1304,0
20240603,162400,51646926,1304,1304,1304,1304,0
20240603,162300,51646926,1304,1304,1304,1304,0
20240603,162200,51646926,1304,1304,1304,1304,0
20240603,162100,51646926,1304,1304,1304,1304,0
20240603,162000,51646926,1304,1304,1304,1304,0
20240603,161900,51646926,1304,1304,1304,1304,0
20240603,161800,51646926,1304,1304,1304,1304,0
20240603,161700,51646926,1304,1304,1304,1304,0
20240603,161600,51646926,1304,1304,1304,1304,0
20240603,161500,51646926,1304,1304,1304,1304,0
20240603,161400,51646926,1304,1304,1304,1304,0
20240603,161300,51646926,1304,1304,1304,1304,0
20240603,161200,51646926,1304,1304,1304,1304,0
20240603,161100,51646926,1304,1304,1304,1304,0
20240603,161000,51646926,1304,1304,1304,1304,0
20240603,160900,51646926,1304,1304,1304,1304,0
20240603,160800,51646926,1304,1304,1304,1304,0
20240603,160700,51646926,1304,1304,1304,1304,0
20240603,160600,51646926,1304,1304,1304,1304,0
20240603,160500,51646926,1304,1304,1304,1304,0
20240603,160400,51646926,1304,1304,1304,1304,0
20240603,160300,51646926,1304,1304,1304,1304,3348
20240603,160200,51646926,1304,1304,1304,1304,0
20240603,160100,51646926,1304,1304,1304,1304,0
20240603,160000,51646926,1304,1304,1304,1304,0
20240603,155900,51646926,1304,1304,1304,1304,0
20240603,155800,51646926,1304,1304,1304,1304,0
20240603,155700,51646926,1304,1304,1304,1304,0
20240603,155600,51646926,1304,1304,1304,1304,0
20240603,155500,51646926,1304,1304,1304,1304,0
20240603,155400,51646926,1304,1304,1304,1304,0
20240603,155300,51646926,1304,1304,1304,1304,0
20240603,155200,51646926,1304,1304,1304,1304,0
20240603,155100,51646926,1304,1304,1304,1304,0
20240603,155000,51646926,1304,1304,1304,1304,0
20240603,154900,51646926,1304,1304,1304,1304,0
20240603,154800,51646926,1304,1304,1304,1304,0
20240603,154700,51646926,1304,1304,1304,1304,0
20240603,154600,51646926,1304,1304,1304,1304,0
20240603,154500,51646926,1304,1304,1304,1304,0
20240603,154400,51646926,1304,1304,1304,1304,0
20240603,154300,51646926,1304,1304,1304,1304,0
20240603,154200,51646926,1304,1304,1304,1304,0
20240603,154100,51646926,1304,1304,1304,1304,0
20240603,154000,51646926,1304,1304,1304,1304,0
20240603,153900,51646926,1304,1304,1304,1304,0
20240603,153800,51646926,1304,1304,1304,1304,0
20240603,153700,51646926,1304,1304,1304,1304,0
20240603,153600,51646926,1304,1304,1304,1304,0
20240603,153500,51646926,1304,1304,1304,1304,0
20240603,153400,51646926,1304,1304,1304,1304,0
20240603,153300,51646926,1304,1304,1304,1304,3348
20240603,153200,51646926,1304,1304,1304,1304,0
20240603,153100,51646926,1304,1304,1304,1304,0
20240603,153000,51646926,1304,1304,1304,1304,3348
20240603,152900,47281134,1311,1311,1311,1311,0
20240603,152800,47281134,1311,1311,1311,1311,0
20240603,152700,47281134,1311,1311,1311,1311,0
20240603,152600,47281134,1311,1311,1311,1311,0
20240603,152500,47281134,1311,1311,1311,1311,0
20240603,152400,47281134,1311,1311,1311,1311,0
20240603,152300,47281134,1311,1311,1311,1311,0
20240603,152200,47281134,1311,1311,1311,1311,0
20240603,152100,47281134,1311,1311,1311,1311,0
20240603,152000,47281134,1311,1311,1311,1311,0
20240603,151900,47281134,1311,1308,1315,1301,1740
20240603,151800,45010553,1312,1303,1312,1301,501
20240603,151700,44358623,1315,1311,1315,1311,341
20240603,151600,43910902,1315,1308,1315,1306,201
20240603,151500,43647499,1300,1303,1303,1300,2126
20240603,151400,40882201,1312,1312,1312,1312,0
20240603,151300,40882201,1312,1307,1312,1301,1001
20240603,151200,39579088,1316,1316,1316,1316,0
20240603,151100,39579088,1316,1316,1316,1316,0
20240603,151000,39579088,1316,1313,1319,1302,44
20240603,150900,39521675,1325,1325,1325,1325,0
20240603,150800,39521675,1325,1325,1325,1325,0
20240603,150700,39521675,1325,1325,1325,1325,0
20240603,150600,39521675,1325,1325,1325,1325,0
20240603,150500,39521675,1325,1316,1325,1316,331
20240603,150400,39085740,1317,1317,1317,1317,0
20240603,150300,39085740,1317,1307,1317,1307,700
20240603,150200,38169467,1307,1305,1307,1305,1983
20240603,150100,35578205,1300,1301,1301,1300,1000
20240603,150000,34277975,1301,1304,1304,1301,1000
20240603,145900,32976629,1302,1302,1302,1302,0
20240603,145800,32976629,1302,1302,1302,1302,0
20240603,145700,32976629,1302,1303,1303,1302,1000
20240603,145600,31674537,1303,1303,1303,1303,0
20240603,145500,31674537,1303,1303,1303,1303,0
20240603,145400,31674537,1303,1303,1303,1303,0
20240603,145300,31674537,1303,1303,1303,1303,0
20240603,145200,31674537,1303,1303,1303,1303,0
20240603,145100,31674537,1303,1303,1303,1303,0
20240603,145000,31674537,1303,1303,1303,1303,0
20240603,144900,31674537,1303,1303,1303,1303,0
20240603,144800,31674537,1303,1303,1303,1303,0
20240603,144700,31674537,1303,1303,1303,1303,2
20240603,144600,31671931,1302,1302,1302,1302,16
20240603,144500,31651099,1302,1302,1302,1302,0
20240603,144400,31651099,1302,1302,1302,1302,0
20240603,144300,31651099,1302,1302,1302,1302,0
20240603,144200,31651099,1302,1302,1302,1302,0
20240603,144100,31651099,1302,1302,1302,1302,0
20240603,144000,31651099,1302,1302,1302,1302,0
20240603,143900,31651099,1302,1302,1302,1302,0
20240603,143800,31651099,1302,1303,1303,1302,8
20240603,143700,31640678,1302,1302,1302,1302,0
20240603,143600,31640678,1302,1302,1302,1302,0
20240603,143500,31640678,1302,1303,1303,1302,1300
20240603,143400,29948074,1303,1303,1303,1303,99
20240603,143300,29819077,1303,1304,1304,1303,1001
20240603,143200,28514674,1309,1309,1309,1309,6
20240603,143100,28506820,1309,1309,1309,1309,0
20240603,143000,28506820,1309,1309,1309,1309,0
20240603,142900,28506820,1309,1309,1309,1309,0
20240603,142800,28506820,1309,1309,1309,1309,0
20240603,142700,28506820,1309,1309,1309,1309,2
20240603,142600,28504202,1309,1309,1309,1309,0
20240603,142500,28504202,1309,1309,1309,1309,0
20240603,142400,28504202,1309,1309,1309,1309,0
20240603,142300,28504202,1309,1309,1309,1309,0
20240603,142200,28504202,1309,1309,1309,1309,0
20240603,142100,28504202,1309,1309,1309,1309,0
20240603,142000,28504202,1309,1309,1309,1309,0
20240603,141900,28504202,1309,1309,1309,1309,1
20240603,141800,28502893,1309,1309,1309,1309,0
20240603,141700,28502893,1309,1309,1309,1309,0
20240603,141600,28502893,1309,1309,1309,1309,1
20240603,141500,28501584,1304,1304,1304,1304,1115
20240603,141400,27047624,1310,1310,1310,1310,0
20240603,141300,27047624,1310,1310,1310,1310,0
20240603,141200,27047624,1310,1310,1310,1310,0
20240603,141100,27047624,1310,1310,1310,1310,1
20240603,141000,27046314,1303,1303,1303,1303,0
20240603,140900,27046314,1303,1303,1303,1303,0
20240603,140800,27046314,1303,1305,1305,1303,230
20240603,140700,26746495,1310,1310,1310,1310,0
20240603,140600,26746495,1310,1310,1310,1310,0
20240603,140500,26746495,1310,1310,1310,1310,0
20240603,140400,26746495,1310,1310,1310,1310,0
20240603,140300,26746495,1310,1310,1310,1310,0
20240603,140200,26746495,1310,1310,1310,1310,0
20240603,140100,26746495,1310,1310,1310,1310,0
20240603,140000,26746495,1310,1310,1310,1310,0
20240603,135900,26746495,1310,1310,1310,1310,0
20240603,135800,26746495,1310,1310,1310,1310,0
20240603,135700,26746495,1310,1310,1310,1310,0
20240603,135600,26746495,1310,1310,1310,1310,0
20240603,135500,26746495,1310,1310,1310,1310,0
20240603,135400,26746495,1310,1310,1310,1310,0
20240603,135300,26746495,1310,1310,1310,1310,0
20240603,135200,26746495,1310,1310,1310,1310,0
20240603,135100,26746495,1310,1310,1310,1310,1
20240603,135000,26745185,1305,1305,1305,1305,0
20240603,134900,26745185,1305,1305,1305,1305,0
20240603,134800,26745185,1305,1305,1305,1305,0
20240603,134700,26745185,1305,1305,1305,1305,0
20240603,134600,26745185,1305,1305,1305,1305,0
20240603,134500,26745185,1305,1305,1305,1305,0
20240603,134400,26745185,1305,1305,1305,1305,0
20240603,134300,26745185,1305,1305,1305,1305,0
20240603,134200,26745185,1305,1305,1305,1305,0
20240603,134100,26745185,1305,1305,1305,1305,201
20240603,134000,26482880,1305,1305,1305,1305,0
20240603,133900,26482880,1305,1305,1305,1305,0
20240603,133800,26482880,1305,1305,1305,1305,0
20240603,133700,26482880,1305,1305,1305,1305,0
20240603,133600,26482880,1305,1305,1305,1305,0
20240603,133500,26482880,1305,1305,1305,1305,508
20240603,133400,25819940,1310,1310,1310,1310,0
20240603,133300,25819940,1310,1310,1310,1310,0
20240603,133200,25819940,1310,1310,1310,1310,0
20240603,133100,25819940,1310,1310,1310,1310,0
20240603,133000,25819940,1310,1310,1310,1310,0
20240603,132900,25819940,1310,1310,1310,1310,0
20240603,132800,25819940,1310,1310,1310,1310,0
20240603,132700,25819940,1310,1310,1310,1310,0
20240603,132600,25819940,1310,1310,1310,1310,0
20240603,132500,25819940,1310,1310,1310,1310,0
20240603,132400,25819940,1310,1310,1310,1310,0
20240603,132300,25819940,1310,1310,1310,1310,0
20240603,132200,25819940,1310,1310,1310,1310,0
20240603,132100,25819940,1310,1310,1310,1310,0
20240603,132000,25819940,1310,1310,1310,1310,0
20240603,131900,25819940,1310,1310,1310,1310,0
20240603,131800,25819940,1310,1310,1310,1310,0
20240603,131700,25819940,1310,1310,1310,1310,0
20240603,131600,25819940,1310,1310,1310,1310,0
20240603,131500,25819940,1310,1310,1310,1310,0
20240603,131400,25819940,1310,1310,1310,1310,0
20240603,131300,25819940,1310,1310,1310,1310,0
20240603,131200,25819940,1310,1310,1310,1310,0
20240603,131100,25819940,1310,1310,1310,1310,0
20240603,131000,25819940,1310,1310,1310,1310,0
20240603,130900,25819940,1310,1310,1310,1310,0
20240603,130800,25819940,1310,1310,1310,1310,0
20240603,130700,25819940,1310,1310,1310,1310,0
20240603,130600,25819940,1310,1310,1310,1310,0
20240603,130500,25819940,1310,1310,1310,1310,0
20240603,130400,25819940,1310,1310,1310,1310,0
20240603,130300,25819940,1310,1310,1310,1310,0
20240603,130200,25819940,1310,1308,1310,1308,11
20240603,130100,25805550,1310,1310,1310,1310,0
20240603,130000,25805550,1310,1310,1310,1310,0
20240603,125900,25805550,1310,1310,1310,1310,0
20240603,125800,25805550,1310,1310,1310,1310,0
20240603,125700,25805550,1310,1310,1310,1310,0
20240603,125600,25805550,1310,1310,1310,1310,0
20240603,125500,25805550,1310,1310,1310,1310,0
20240603,125400,25805550,1310,1310,1310,1310,0
20240603,125300,25805550,1310,1310,1310,1310,0
20240603,125200,25805550,1310,1310,1310,1310,0
20240603,125100,25805550,1310,1310,1310,1310,0
20240603,125000,25805550,1310,1310,1310,1310,0
20240603,124900,25805550,1310,1310,1310,1310,0
20240603,124800,25805550,1310,1310,1310,1310,0
20240603,124700,25805550,1310,1310,1310,1310,0
20240603,124600,25805550,1310,1310,1310,1310,1
20240603,124500,25804240,1310,1310,1310,1310,0
20240603,124400,25804240,1310,1310,1310,1310,0
20240603,124300,25804240,1310,1310,1310,1310,0
20240603,124200,25804240,1310,1309,1310,1309,39
20240603,124100,25753188,1310,1310,1310,1310,0
20240603,124000,25753188,1310,1310,1310,1310,0
20240603,123900,25753188,1310,1310,1310,1310,0
20240603,123800,25753188,1310,1310,1310,1310,0
20240603,123700,25753188,1310,1310,1310,1310,1
20240603,123600,25751878,1305,1305,1305,1305,0
20240603,123500,25751878,1305,1305,1305,1305,90
20240603,123400,25634428,1310,1310,1310,1310,0
20240603,123300,25634428,1310,1310,1310,1310,0
20240603,123200,25634428,1310,1310,1310,1310,0
20240603,123100,25634428,1310,1310,1310,1310,0
20240603,123000,25634428,1310,1309,1310,1309,10
20240603,122900,25621331,1310,1310,1310,1310,90
20240603,122800,25503431,1310,1310,1310,1310,0
20240603,122700,25503431,1310,1310,1310,1310,0
20240603,122600,25503431,1310,1310,1310,1310,0
20240603,122500,25503431,1310,1310,1310,1310,0
20240603,122400,25503431,1310,1310,1310,1310,0
20240603,122300,25503431,1310,1310,1310,1310,153
20240603,122200,25303001,1310,1310,1310,1310,0
20240603,122100,25303001,1310,1310,1310,1310,0
20240603,122000,25303001,1310,1310,1310,1310,0
20240603,121900,25303001,1310,1310,1310,1310,0
20240603,121800,25303001,1310,1310,1310,1310,70
20240603,121700,25211301,1310,1310,1310,1310,0
20240603,121600,25211301,1310,1310,1310,1310,0
20240603,121500,25211301,1310,1310,1310,1310,0
20240603,121400,25211301,1310,1310,1310,1310,0
20240603,121300,25211301,1310,1310,1310,1310,0
20240603,121200,25211301,1310,1310,1310,1310,0
20240603,121100,25211301,1310,1310,1310,1310,0
20240603,121000,25211301,1310,1310,1310,1310,0
20240603,120900,25211301,1310,1310,1310,1310,0
20240603,120800,25211301,1310,1310,1310,1310,0
20240603,120700,25211301,1310,1310,1310,1310,256
20240603,120600,24875941,1310,1310,1310,1310,5
20240603,120500,24869391,1310,1310,1310,1310,0
20240603,120400,24869391,1310,1310,1310,1310,0
20240603,120300,24869391,1310,1310,1310,1310,0
20240603,120200,24869391,1310,1310,1310,1310,0
20240603,120100,24869391,1310,1310,1310,1310,0
20240603,120000,24869391,1310,1310,1310,1310,0
20240603,115900,24869391,1310,1310,1310,1310,0
20240603,115800,24869391,1310,1310,1310,1310,0
20240603,115700,24869391,1310,1310,1310,1310,0
20240603,115600,24869391,1310,1310,1310,1310,0
20240603,115500,24869391,1310,1310,1310,1310,0
20240603,115400,24869391,1310,1310,1310,1310,4
20240603,115300,24864151,1310,1310,1310,1310,0
20240603,115200,24864151,1310,1310,1310,1310,0
20240603,115100,24864151,1310,1310,1310,1310,0
20240603,115000,24864151,1310,1310,1310,1310,0
20240603,114900,24864151,1310,1310,1310,1310,1
20240603,114800,24862841,1310,1310,1310,1310,0
20240603,114700,24862841,1310,1310,1310,1310,1
20240603,114600,24861531,1310,1310,1310,1310,30
20240603,114500,24822231,1305,1305,1305,1305,0
20240603,114400,24822231,1305,1305,1305,1305,0
20240603,114300,24822231,1305,1305,1305,1305,0
20240603,114200,24822231,1305,1305,1305,1305,0
20240603,114100,24822231,1305,1305,1305,1305,3
20240603,114000,24818316,1310,1310,1310,1310,0
20240603,113900,24818316,1310,1310,1310,1310,0
20240603,113800,24818316,1310,1310,1310,1310,0
20240603,113700,24818316,1310,1310,1310,1310,0
20240603,113600,24818316,1310,1310,1310,1310,0
20240603,113500,24818316,1310,1310,1310,1310,0
20240603,113400,24818316,1310,1309,1310,1309,250
20240603,113300,24490819,1309,1309,1309,1309,0
20240603,113200,24490819,1309,1309,1309,1309,0
20240603,113100,24490819,1309,1309,1309,1309,0
20240603,113000,24490819,1309,1309,1309,1309,0
20240603,112900,24490819,1309,1309,1309,1309,0
20240603,112800,24490819,1309,1309,1309,1309,0
20240603,112700,24490819,1309,1309,1309,1309,0
20240603,112600,24490819,1309,1309,1309,1309,0
20240603,112500,24490819,1309,1309,1309,1309,60
20240603,112400,24412279,1309,1309,1309,1309,0
20240603,112300,24412279,1309,1309,1309,1309,0
20240603,112200,24412279,1309,1309,1309,1309,0
20240603,112100,24412279,1309,1309,1309,1309,0
20240603,112000,24412279,1309,1309,1309,1309,0
20240603,111900,24412279,1309,1309,1309,1309,0
20240603,111800,24412279,1309,1309,1309,1309,0
20240603,111700,24412279,1309,1309,1309,1309,0
20240603,111600,24412279,1309,1309,1309,1309,0
20240603,111500,24412279,1309,1309,1309,1309,0
20240603,111400,24412279,1309,1309,1309,1309,0
20240603,111300,24412279,1309,1309,1309,1309,0
20240603,111200,24412279,1309,1309,1309,1309,0
20240603,111100,24412279,1309,1309,1309,1309,0
20240603,111000,24412279,1309,1309,1309,1309,0
20240603,110900,24412279,1309,1309,1309,1309,0
20240603,110800,24412279,1309,1309,1309,1309,0
20240603,110700,24412279,1309,1309,1309,1309,0
20240603,110600,24412279,1309,1309,1309,1309,0
20240603,110500,24412279,1309,1309,1309,1309,0
20240603,110400,24412279,1309,1309,1309,1309,0
20240603,110300,24412279,1309,1309,1309,1309,0
20240603,110200,24412279,1309,1309,1309,1309,0
20240603,110100,24412279,1309,1309,1309,1309,0
20240603,110000,24412279,1309,1309,1309,1309,0
20240603,105900,24412279,1309,1309,1309,1309,0
20240603,105800,24412279,1309,1309,1309,1309,0
20240603,105700,24412279,1309,1309,1309,1309,0
20240603,105600,24412279,1309,1309,1309,1309,0
20240603,105500,24412279,1309,1309,1309,1309,0
20240603,105400,24412279,1309,1309,1309,1309,0
20240603,105300,24412279,1309,1309,1309,1309,0
20240603,105200,24412279,1309,1309,1309,1309,0
20240603,105100,24412279,1309,1309,1309,1309,0
20240603,105000,24412279,1309,1309,1309,1309,0
20240603,104900,24412279,1309,1309,1309,1309,0
20240603,104800,24412279,1309,1309,1309,1309,1
20240603,104700,24410970,1304,1304,1304,1304,0
20240603,104600,24410970,1304,1304,1304,1304,0
20240603,104500,24410970,1304,1304,1304,1304,0
20240603,104400,24410970,1304,1304,1304,1304,228
20240603,104300,24113658,1304,1304,1304,1304,0
20240603,104200,24113658,1304,1304,1304,1304,0
20240603,104100,24113658,1304,1304,1304,1304,0
20240603,104000,24113658,1304,1304,1304,1304,0
20240603,103900,24113658,1304,1304,1304,1304,20
20240603,103800,24087578,1309,1309,1309,1309,0
20240603,103700,24087578,1309,1309,1309,1309,0
20240603,103600,24087578,1309,1309,1309,1309,0
20240603,103500,24087578,1309,1309,1309,1309,0
20240603,103400,24087578,1309,1309,1309,1309,0
20240603,103300,24087578,1309,1309,1309,1309,0
20240603,103200,24087578,1309,1309,1309,1309,0
20240603,103100,24087578,1309,1309,1309,1309,0
20240603,103000,24087578,1309,1309,1309,1309,0
20240603,102900,24087578,1309,1309,1309,1309,1
20240603,102800,24086269,1304,1304,1304,1304,0
20240603,102700,24086269,1304,1304,1304,1304,0
20240603,102600,24086269,1304,1304,1304,1304,0
20240603,102500,24086269,1304,1304,1304,1304,1166
20240603,102400,22565805,1305,1305,1305,1305,0
20240603,102300,22565805,1305,1305,1305,1305,0
20240603,102200,22565805,1305,1305,1305,1305,60
20240603,102100,22487505,1305,1305,1305,1305,5
20240603,102000,22480980,1310,1310,1310,1310,0
20240603,101900,22480980,1310,1310,1310,1310,0
20240603,101800,22480980,1310,1310,1310,1310,0
20240603,101700,22480980,1310,1310,1310,1310,0
20240603,101600,22480980,1310,1310,1310,1310,0
20240603,101500,22480980,1310,1310,1310,1310,5
20240603,101400,22474430,1304,1304,1304,1304,0
20240603,101300,22474430,1304,1304,1304,1304,0
20240603,101200,22474430,1304,1304,1304,1304,0
20240603,101100,22474430,1304,1304,1304,1304,0
20240603,101000,22474430,1304,1304,1304,1304,0
20240603,100900,22474430,1304,1304,1304,1304,0
20240603,100800,22474430,1304,1304,1304,1304,132
20240603,100700,22302302,1303,1303,1303,1303,0
20240603,100600,22302302,1303,1303,1303,1303,0
20240603,100500,22302302,1303,1303,1303,1303,0
20240603,100400,22302302,1303,1303,1303,1303,0
20240603,100300,22302302,1303,1303,1303,1303,0
20240603,100200,22302302,1303,1303,1303,1303,1643
20240603,100100,20161473,1303,1303,1303,1303,0
20240603,100000,20161473,1303,1303,1303,1303,0
20240603,095900,20161473,1303,1303,1303,1303,0
20240603,095800,20161473,1303,1303,1303,1303,0
20240603,095700,20161473,1303,1303,1303,1303,0
20240603,095600,20161473,1303,1303,1303,1303,0
20240603,095500,20161473,1303,1303,1303,1303,0
20240603,095400,20161473,1303,1303,1303,1303,1
20240603,095300,20160170,1301,1301,1301,1301,115
20240603,095200,20010555,1301,1301,1301,1301,0
20240603,095100,20010555,1301,1302,1302,1301,1000
20240603,095000,18709033,1303,1303,1303,1303,86
20240603,094900,18596975,1303,1303,1303,1303,0
20240603,094800,18596975,1303,1303,1303,1303,1000
20240603,094700,17293975,1303,1303,1303,1303,0
20240603,094600,17293975,1303,1303,1303,1303,445
20240603,094500,16714140,1303,1303,1303,1303,0
20240603,094400,16714140,1303,1303,1303,1303,0
20240603,094300,16714140,1303,1303,1303,1303,4699
20240603,094200,10591343,1304,1304,1304,1304,144
20240603,094100,10403567,1304,1304,1304,1304,500
20240603,094000,9751567,1304,1304,1304,1304,0
20240603,093900,9751567,1304,1304,1304,1304,0
20240603,093800,9751567,1304,1304,1304,1304,0
20240603,093700,9751567,1304,1304,1304,1304,2
20240603,093600,9748959,1303,1303,1303,1303,0
20240603,093500,9748959,1303,1303,1303,1303,0
20240603,093400,9748959,1303,1303,1303,1303,0
20240603,093300,9748959,1303,1303,1303,1303,0
20240603,093200,9748959,1303,1303,1303,1303,300
20240603,093100,9358059,1304,1304,1304,1304,0
20240603,093000,9358059,1304,1304,1304,1304,0
20240603,092900,9358059,1304,1304,1304,1304,33
20240603,092800,9315027,1304,1304,1304,1304,101
20240603,092700,9183323,1304,1304,1304,1304,0
20240603,092600,9183323,1304,1304,1304,1304,0
20240603,092500,9183323,1304,1304,1304,1304,500
20240603,092400,8531323,1304,1310,1310,1304,1852
20240603,092300,6115510,1310,1310,1310,1310,0
20240603,092200,6115510,1310,1310,1310,1310,0
20240603,092100,6115510,1310,1310,1310,1310,10
20240603,092000,6102410,1304,1304,1304,1304,0
20240603,091900,6102410,1304,1304,1304,1304,0
20240603,091800,6102410,1304,1304,1304,1304,0
20240603,091700,6102410,1304,1304,1304,1304,0
20240603,091600,6102410,1304,1304,1304,1304,0
20240603,091500,6102410,1304,1304,1304,1304,1
20240603,091400,6101106,1304,1304,1304,1304,0
20240603,091300,6101106,1304,1304,1304,1304,1
20240603,091200,6099802,1304,1311,1311,1304,11
20240603,091100,6085388,1304,1304,1304,1304,1
20240603,091000,6084084,1304,1304,1304,1304,1
20240603,090900,6082780,1304,1304,1304,1304,0
20240603,090800,6082780,1304,1304,1304,1304,1
20240603,090700,6081476,1303,1304,1304,1303,353
20240603,090600,5621392,1303,1303,1303,1303,2
20240603,090500,5618786,1303,1303,1303,1303,1
20240603,090400,5617483,1304,1304,1304,1304,0
20240603,090300,5617483,1304,1304,1304,1304,1
20240603,090200,5616179,1303,1303,1303,1303,1
20240603,090100,5614876,1303,1317,1317,1303,2472
20240603,090000,2387721,1317,1317,1317,1317,1813