KissMeData/009320/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185300,54528132,1255,1255,1255,1255,1087
20240605,185200,54528132,1255,1255,1255,1255,0
20240605,185100,54528132,1255,1255,1255,1255,0
20240605,185000,54528132,1255,1255,1255,1255,0
20240605,184900,54528132,1255,1255,1255,1255,0
20240605,184800,54528132,1255,1255,1255,1255,0
20240605,184700,54528132,1255,1255,1255,1255,0
20240605,184600,54528132,1255,1255,1255,1255,0
20240605,184500,54528132,1255,1255,1255,1255,0
20240605,184400,54528132,1255,1255,1255,1255,0
20240605,184300,54528132,1255,1255,1255,1255,0
20240605,184200,54528132,1255,1255,1255,1255,0
20240605,184100,54528132,1255,1255,1255,1255,0
20240605,184000,54528132,1255,1255,1255,1255,0
20240605,183900,54528132,1255,1255,1255,1255,0
20240605,183800,54528132,1255,1255,1255,1255,0
20240605,183700,54528132,1255,1255,1255,1255,0
20240605,183600,54528132,1255,1255,1255,1255,0
20240605,183500,54528132,1255,1255,1255,1255,0
20240605,183400,54528132,1255,1255,1255,1255,0
20240605,183300,54528132,1255,1255,1255,1255,0
20240605,183200,54528132,1255,1255,1255,1255,0
20240605,183100,54528132,1255,1255,1255,1255,0
20240605,183000,54528132,1255,1255,1255,1255,0
20240605,182900,54528132,1255,1255,1255,1255,0
20240605,182800,54528132,1255,1255,1255,1255,0
20240605,182700,54528132,1255,1255,1255,1255,0
20240605,182600,54528132,1255,1255,1255,1255,0
20240605,182500,54528132,1255,1255,1255,1255,0
20240605,182400,54528132,1255,1255,1255,1255,0
20240605,182300,54528132,1255,1255,1255,1255,1087
20240605,182200,54528132,1255,1255,1255,1255,0
20240605,182100,54528132,1255,1255,1255,1255,0
20240605,182000,54528132,1255,1255,1255,1255,0
20240605,181900,54528132,1255,1255,1255,1255,0
20240605,181800,54528132,1255,1255,1255,1255,0
20240605,181700,54528132,1255,1255,1255,1255,0
20240605,181600,54528132,1255,1255,1255,1255,0
20240605,181500,54528132,1255,1255,1255,1255,0
20240605,181400,54528132,1255,1255,1255,1255,0
20240605,181300,54528132,1255,1255,1255,1255,0
20240605,181200,54528132,1255,1255,1255,1255,0
20240605,181100,54528132,1255,1255,1255,1255,0
20240605,181000,54528132,1255,1255,1255,1255,0
20240605,180900,54528132,1255,1255,1255,1255,0
20240605,180800,54528132,1255,1255,1255,1255,0
20240605,180700,54528132,1255,1255,1255,1255,0
20240605,180600,54528132,1255,1255,1255,1255,0
20240605,180500,54528132,1255,1255,1255,1255,0
20240605,180400,54528132,1255,1255,1255,1255,0
20240605,180300,54528132,1255,1255,1255,1255,0
20240605,180200,54528132,1255,1255,1255,1255,0
20240605,180100,54528132,1255,1255,1255,1255,0
20240605,180000,54528132,1255,1255,1255,1255,0
20240605,175900,54528132,1255,1255,1255,1255,0
20240605,175800,54528132,1255,1255,1255,1255,0
20240605,175700,54528132,1255,1255,1255,1255,0
20240605,175600,54528132,1255,1255,1255,1255,0
20240605,175500,54528132,1255,1255,1255,1255,0
20240605,175400,54528132,1255,1255,1255,1255,0
20240605,175300,54528132,1255,1255,1255,1255,1087
20240605,175200,54528132,1255,1255,1255,1255,0
20240605,175100,54528132,1255,1255,1255,1255,0
20240605,175000,54528132,1255,1255,1255,1255,0
20240605,174900,54528132,1255,1255,1255,1255,0
20240605,174800,54528132,1255,1255,1255,1255,0
20240605,174700,54528132,1255,1255,1255,1255,0
20240605,174600,54528132,1255,1255,1255,1255,0
20240605,174500,54528132,1255,1255,1255,1255,0
20240605,174400,54528132,1255,1255,1255,1255,0
20240605,174300,54528132,1255,1255,1255,1255,0
20240605,174200,54528132,1255,1255,1255,1255,0
20240605,174100,54528132,1255,1255,1255,1255,0
20240605,174000,54528132,1255,1255,1255,1255,0
20240605,173900,54528132,1255,1255,1255,1255,0
20240605,173800,54528132,1255,1255,1255,1255,0
20240605,173700,54528132,1255,1255,1255,1255,0
20240605,173600,54528132,1255,1255,1255,1255,0
20240605,173500,54528132,1255,1255,1255,1255,0
20240605,173400,54528132,1255,1255,1255,1255,0
20240605,173300,54528132,1255,1255,1255,1255,0
20240605,173200,54528132,1255,1255,1255,1255,0
20240605,173100,54528132,1255,1255,1255,1255,0
20240605,173000,54528132,1255,1255,1255,1255,0
20240605,172900,54528132,1255,1255,1255,1255,0
20240605,172800,54528132,1255,1255,1255,1255,0
20240605,172700,54528132,1255,1255,1255,1255,0
20240605,172600,54528132,1255,1255,1255,1255,0
20240605,172500,54528132,1255,1255,1255,1255,0
20240605,172400,54528132,1255,1255,1255,1255,0
20240605,172300,54528132,1255,1255,1255,1255,1087
20240605,172200,54528132,1255,1255,1255,1255,0
20240605,172100,54528132,1255,1255,1255,1255,0
20240605,172000,54528132,1255,1255,1255,1255,0
20240605,171900,54528132,1255,1255,1255,1255,0
20240605,171800,54528132,1255,1255,1255,1255,0
20240605,171700,54528132,1255,1255,1255,1255,0
20240605,171600,54528132,1255,1255,1255,1255,0
20240605,171500,54528132,1255,1255,1255,1255,0
20240605,171400,54528132,1255,1255,1255,1255,0
20240605,171300,54528132,1255,1255,1255,1255,0
20240605,171200,54528132,1255,1255,1255,1255,0
20240605,171100,54528132,1255,1255,1255,1255,0
20240605,171000,54528132,1255,1255,1255,1255,0
20240605,170900,54528132,1255,1255,1255,1255,0
20240605,170800,54528132,1255,1255,1255,1255,0
20240605,170700,54528132,1255,1255,1255,1255,0
20240605,170600,54528132,1255,1255,1255,1255,0
20240605,170500,54528132,1255,1255,1255,1255,0
20240605,170400,54528132,1255,1255,1255,1255,0
20240605,170300,54528132,1255,1255,1255,1255,0
20240605,170200,54528132,1255,1255,1255,1255,0
20240605,170100,54528132,1255,1255,1255,1255,0
20240605,170000,54528132,1255,1255,1255,1255,0
20240605,165900,54528132,1255,1255,1255,1255,0
20240605,165800,54528132,1255,1255,1255,1255,0
20240605,165700,54528132,1255,1255,1255,1255,0
20240605,165600,54528132,1255,1255,1255,1255,0
20240605,165500,54528132,1255,1255,1255,1255,0
20240605,165400,54528132,1255,1255,1255,1255,0
20240605,165300,54528132,1255,1255,1255,1255,1087
20240605,165200,54528132,1255,1255,1255,1255,0
20240605,165100,54528132,1255,1255,1255,1255,0
20240605,165000,54528132,1255,1255,1255,1255,0
20240605,164900,54528132,1255,1255,1255,1255,0
20240605,164800,54528132,1255,1255,1255,1255,0
20240605,164700,54528132,1255,1255,1255,1255,0
20240605,164600,54528132,1255,1255,1255,1255,0
20240605,164500,54528132,1255,1255,1255,1255,0
20240605,164400,54528132,1255,1255,1255,1255,0
20240605,164300,54528132,1255,1255,1255,1255,0
20240605,164200,54528132,1255,1255,1255,1255,0
20240605,164100,54528132,1255,1255,1255,1255,0
20240605,164000,54528132,1255,1255,1255,1255,0
20240605,163900,54528132,1255,1255,1255,1255,0
20240605,163800,54528132,1255,1255,1255,1255,0
20240605,163700,54528132,1255,1255,1255,1255,0
20240605,163600,54528132,1255,1255,1255,1255,0
20240605,163500,54528132,1255,1255,1255,1255,0
20240605,163400,54528132,1255,1255,1255,1255,0
20240605,163300,54528132,1255,1255,1255,1255,0
20240605,163200,54528132,1255,1255,1255,1255,0
20240605,163100,54528132,1255,1255,1255,1255,0
20240605,163000,54528132,1255,1255,1255,1255,0
20240605,162900,54528132,1255,1255,1255,1255,0
20240605,162800,54528132,1255,1255,1255,1255,0
20240605,162700,54528132,1255,1255,1255,1255,0
20240605,162600,54528132,1255,1255,1255,1255,0
20240605,162500,54528132,1255,1255,1255,1255,0
20240605,162400,54528132,1255,1255,1255,1255,0
20240605,162300,54528132,1255,1255,1255,1255,1087
20240605,162200,54528132,1255,1255,1255,1255,0
20240605,162100,54528132,1255,1255,1255,1255,0
20240605,162000,54528132,1255,1255,1255,1255,0
20240605,161900,54528132,1255,1255,1255,1255,0
20240605,161800,54528132,1255,1255,1255,1255,0
20240605,161700,54528132,1255,1255,1255,1255,0
20240605,161600,54528132,1255,1255,1255,1255,0
20240605,161500,54528132,1255,1255,1255,1255,0
20240605,161400,54528132,1255,1255,1255,1255,0
20240605,161300,54528132,1255,1255,1255,1255,0
20240605,161200,54528132,1255,1255,1255,1255,0
20240605,161100,54528132,1255,1255,1255,1255,0
20240605,161000,54528132,1255,1255,1255,1255,0
20240605,160900,54528132,1255,1255,1255,1255,0
20240605,160800,54528132,1255,1255,1255,1255,0
20240605,160700,54528132,1255,1255,1255,1255,0
20240605,160600,54528132,1255,1255,1255,1255,0
20240605,160500,54528132,1255,1255,1255,1255,0
20240605,160400,54528132,1255,1255,1255,1255,0
20240605,160300,54528132,1255,1255,1255,1255,0
20240605,160200,54528132,1255,1255,1255,1255,0
20240605,160100,54528132,1255,1255,1255,1255,0
20240605,160000,54528132,1255,1255,1255,1255,0
20240605,155900,54528132,1255,1255,1255,1255,0
20240605,155800,54528132,1255,1255,1255,1255,0
20240605,155700,54528132,1255,1255,1255,1255,0
20240605,155600,54528132,1255,1255,1255,1255,0
20240605,155500,54528132,1255,1255,1255,1255,0
20240605,155400,54528132,1255,1255,1255,1255,0
20240605,155300,54528132,1255,1255,1255,1255,1087
20240605,155200,54528132,1255,1255,1255,1255,0
20240605,155100,54528132,1255,1255,1255,1255,0
20240605,155000,54528132,1255,1255,1255,1255,0
20240605,154900,54528132,1255,1255,1255,1255,0
20240605,154800,54528132,1255,1255,1255,1255,0
20240605,154700,54528132,1255,1255,1255,1255,0
20240605,154600,54528132,1255,1255,1255,1255,0
20240605,154500,54528132,1255,1255,1255,1255,0
20240605,154400,54528132,1255,1255,1255,1255,0
20240605,154300,54528132,1255,1255,1255,1255,0
20240605,154200,54528132,1255,1255,1255,1255,0
20240605,154100,54528132,1255,1255,1255,1255,0
20240605,154000,54528132,1255,1255,1255,1255,0
20240605,153900,54528132,1255,1255,1255,1255,0
20240605,153800,54528132,1255,1255,1255,1255,0
20240605,153700,54528132,1255,1255,1255,1255,0
20240605,153600,54528132,1255,1255,1255,1255,0
20240605,153500,54528132,1255,1255,1255,1255,0
20240605,153400,54528132,1255,1255,1255,1255,0
20240605,153300,54528132,1255,1255,1255,1255,0
20240605,153200,54528132,1255,1255,1255,1255,0
20240605,153100,54528132,1255,1255,1255,1255,0
20240605,153000,54528132,1255,1255,1255,1255,1087
20240605,152900,53163947,1244,1244,1244,1244,0
20240605,152800,53163947,1244,1244,1244,1244,0
20240605,152700,53163947,1244,1244,1244,1244,0
20240605,152600,53163947,1244,1244,1244,1244,0
20240605,152500,53163947,1244,1244,1244,1244,0
20240605,152400,53163947,1244,1244,1244,1244,0
20240605,152300,53163947,1244,1244,1244,1244,0
20240605,152200,53163947,1244,1244,1244,1244,0
20240605,152100,53163947,1244,1244,1244,1244,0
20240605,152000,53163947,1244,1244,1244,1244,0
20240605,151900,53163947,1244,1245,1245,1244,186
20240605,151800,52932397,1245,1250,1250,1245,1156
20240605,151700,51492070,1247,1247,1247,1247,0
20240605,151600,51492070,1247,1247,1247,1247,0
20240605,151500,51492070,1247,1247,1247,1247,0
20240605,151400,51492070,1247,1247,1247,1247,0
20240605,151300,51492070,1247,1247,1247,1247,0
20240605,151200,51492070,1247,1250,1250,1247,2232
20240605,151100,48708320,1250,1250,1250,1250,64
20240605,151000,48628320,1248,1248,1248,1248,0
20240605,150900,48628320,1248,1248,1248,1248,0
20240605,150800,48628320,1248,1248,1248,1248,0
20240605,150700,48628320,1248,1248,1248,1248,378
20240605,150600,48156576,1248,1248,1248,1248,0
20240605,150500,48156576,1248,1249,1249,1248,743
20240605,150400,47228625,1249,1249,1249,1249,0
20240605,150300,47228625,1249,1249,1249,1249,0
20240605,150200,47228625,1249,1249,1249,1249,0
20240605,150100,47228625,1249,1249,1249,1249,0
20240605,150000,47228625,1249,1249,1249,1249,0
20240605,145900,47228625,1249,1249,1249,1249,415
20240605,145800,46710290,1249,1250,1250,1249,1221
20240605,145700,45184165,1250,1250,1250,1250,0
20240605,145600,45184165,1250,1250,1250,1250,0
20240605,145500,45184165,1250,1250,1250,1250,0
20240605,145400,45184165,1250,1250,1250,1250,245
20240605,145300,44877915,1251,1251,1251,1251,0
20240605,145200,44877915,1251,1251,1251,1251,0
20240605,145100,44877915,1251,1251,1251,1251,0
20240605,145000,44877915,1251,1252,1252,1251,48
20240605,144900,44817866,1251,1251,1251,1251,0
20240605,144800,44817866,1251,1251,1251,1251,3
20240605,144700,44814113,1250,1250,1250,1250,0
20240605,144600,44814113,1250,1250,1250,1250,80
20240605,144500,44714113,1252,1252,1252,1252,0
20240605,144400,44714113,1252,1252,1252,1252,0
20240605,144300,44714113,1252,1252,1252,1252,0
20240605,144200,44714113,1252,1252,1252,1252,0
20240605,144100,44714113,1252,1252,1252,1252,0
20240605,144000,44714113,1252,1252,1252,1252,0
20240605,143900,44714113,1252,1252,1252,1252,0
20240605,143800,44714113,1252,1251,1252,1251,111
20240605,143700,44575251,1251,1251,1251,1251,9
20240605,143600,44563992,1251,1251,1251,1251,1
20240605,143500,44562741,1250,1250,1250,1250,0
20240605,143400,44562741,1250,1250,1250,1250,0
20240605,143300,44562741,1250,1250,1250,1250,0
20240605,143200,44562741,1250,1250,1250,1250,0
20240605,143100,44562741,1250,1250,1250,1250,368
20240605,143000,44102741,1250,1250,1250,1250,0
20240605,142900,44102741,1250,1250,1250,1250,0
20240605,142800,44102741,1250,1250,1250,1250,0
20240605,142700,44102741,1250,1251,1251,1250,10
20240605,142600,44090236,1250,1250,1250,1250,0
20240605,142500,44090236,1250,1250,1250,1250,0
20240605,142400,44090236,1250,1250,1250,1250,0
20240605,142300,44090236,1250,1250,1250,1250,0
20240605,142200,44090236,1250,1250,1250,1250,0
20240605,142100,44090236,1250,1250,1250,1250,0
20240605,142000,44090236,1250,1250,1250,1250,0
20240605,141900,44090236,1250,1250,1250,1250,0
20240605,141800,44090236,1250,1250,1250,1250,0
20240605,141700,44090236,1250,1250,1250,1250,0
20240605,141600,44090236,1250,1251,1251,1250,166
20240605,141500,43882726,1250,1250,1250,1250,0
20240605,141400,43882726,1250,1250,1250,1250,0
20240605,141300,43882726,1250,1251,1251,1250,343
20240605,141200,43453906,1252,1252,1252,1252,0
20240605,141100,43453906,1252,1252,1252,1252,0
20240605,141000,43453906,1252,1252,1252,1252,0
20240605,140900,43453906,1252,1252,1252,1252,0
20240605,140800,43453906,1252,1252,1252,1252,0
20240605,140700,43453906,1252,1252,1252,1252,0
20240605,140600,43453906,1252,1252,1252,1252,0
20240605,140500,43453906,1252,1252,1252,1252,0
20240605,140400,43453906,1252,1252,1252,1252,0
20240605,140300,43453906,1252,1252,1252,1252,0
20240605,140200,43453906,1252,1252,1252,1252,0
20240605,140100,43453906,1252,1252,1252,1252,0
20240605,140000,43453906,1252,1252,1252,1252,0
20240605,135900,43453906,1252,1252,1252,1252,0
20240605,135800,43453906,1252,1251,1252,1251,20
20240605,135700,43428876,1253,1253,1253,1253,0
20240605,135600,43428876,1253,1253,1253,1253,0
20240605,135500,43428876,1253,1253,1253,1253,0
20240605,135400,43428876,1253,1253,1253,1253,0
20240605,135300,43428876,1253,1253,1253,1253,0
20240605,135200,43428876,1253,1253,1253,1253,0
20240605,135100,43428876,1253,1253,1253,1253,0
20240605,135000,43428876,1253,1253,1253,1253,0
20240605,134900,43428876,1253,1253,1253,1253,2
20240605,134800,43426370,1254,1254,1254,1254,0
20240605,134700,43426370,1254,1254,1254,1254,0
20240605,134600,43426370,1254,1254,1254,1254,0
20240605,134500,43426370,1254,1254,1254,1254,0
20240605,134400,43426370,1254,1254,1254,1254,0
20240605,134300,43426370,1254,1254,1254,1254,1
20240605,134200,43425116,1249,1249,1249,1249,0
20240605,134100,43425116,1249,1249,1249,1249,1
20240605,134000,43423867,1248,1248,1248,1248,0
20240605,133900,43423867,1248,1248,1248,1248,0
20240605,133800,43423867,1248,1248,1248,1248,0
20240605,133700,43423867,1248,1248,1248,1248,0
20240605,133600,43423867,1248,1248,1248,1248,0
20240605,133500,43423867,1248,1248,1248,1248,63
20240605,133400,43345243,1248,1252,1252,1248,1113
20240605,133300,41955683,1257,1257,1257,1257,10
20240605,133200,41943113,1257,1257,1257,1257,368
20240605,133100,41480537,1256,1256,1256,1256,0
20240605,133000,41480537,1256,1256,1256,1256,0
20240605,132900,41480537,1256,1256,1256,1256,0
20240605,132800,41480537,1256,1256,1256,1256,864
20240605,132700,40395353,1256,1256,1256,1256,0
20240605,132600,40395353,1256,1256,1256,1256,0
20240605,132500,40395353,1256,1256,1256,1256,0
20240605,132400,40395353,1256,1256,1256,1256,650
20240605,132300,39578953,1256,1256,1256,1256,331
20240605,132200,39163217,1256,1256,1256,1256,0
20240605,132100,39163217,1256,1256,1256,1256,1
20240605,132000,39161961,1255,1255,1255,1255,1
20240605,131900,39160706,1255,1255,1255,1255,0
20240605,131800,39160706,1255,1255,1255,1255,0
20240605,131700,39160706,1255,1255,1255,1255,0
20240605,131600,39160706,1255,1255,1255,1255,0
20240605,131500,39160706,1255,1255,1255,1255,0
20240605,131400,39160706,1255,1255,1255,1255,1600
20240605,131300,37152706,1254,1254,1254,1254,0
20240605,131200,37152706,1254,1254,1254,1254,0
20240605,131100,37152706,1254,1254,1254,1254,0
20240605,131000,37152706,1254,1254,1254,1254,0
20240605,130900,37152706,1254,1254,1254,1254,0
20240605,130800,37152706,1254,1254,1254,1254,0
20240605,130700,37152706,1254,1254,1254,1254,0
20240605,130600,37152706,1254,1254,1254,1254,0
20240605,130500,37152706,1254,1254,1254,1254,0
20240605,130400,37152706,1254,1254,1254,1254,0
20240605,130300,37152706,1254,1254,1254,1254,0
20240605,130200,37152706,1254,1254,1254,1254,0
20240605,130100,37152706,1254,1254,1254,1254,0
20240605,130000,37152706,1254,1254,1254,1254,0
20240605,125900,37152706,1254,1254,1254,1254,0
20240605,125800,37152706,1254,1254,1254,1254,6
20240605,125700,37145182,1255,1255,1255,1255,0
20240605,125600,37145182,1255,1255,1255,1255,0
20240605,125500,37145182,1255,1255,1255,1255,0
20240605,125400,37145182,1255,1255,1255,1255,0
20240605,125300,37145182,1255,1255,1255,1255,0
20240605,125200,37145182,1255,1255,1255,1255,0
20240605,125100,37145182,1255,1255,1255,1255,0
20240605,125000,37145182,1255,1255,1255,1255,0
20240605,124900,37145182,1255,1255,1255,1255,0
20240605,124800,37145182,1255,1255,1255,1255,0
20240605,124700,37145182,1255,1255,1255,1255,0
20240605,124600,37145182,1255,1255,1255,1255,0
20240605,124500,37145182,1255,1255,1255,1255,0
20240605,124400,37145182,1255,1255,1255,1255,0
20240605,124300,37145182,1255,1255,1255,1255,0
20240605,124200,37145182,1255,1255,1255,1255,0
20240605,124100,37145182,1255,1255,1255,1255,0
20240605,124000,37145182,1255,1255,1255,1255,0
20240605,123900,37145182,1255,1255,1255,1255,0
20240605,123800,37145182,1255,1255,1255,1255,0
20240605,123700,37145182,1255,1255,1255,1255,0
20240605,123600,37145182,1255,1255,1255,1255,0
20240605,123500,37145182,1255,1255,1255,1255,0
20240605,123400,37145182,1255,1255,1255,1255,0
20240605,123300,37145182,1255,1255,1255,1255,0
20240605,123200,37145182,1255,1255,1255,1255,60
20240605,123100,37069882,1255,1255,1255,1255,0
20240605,123000,37069882,1255,1255,1255,1255,0
20240605,122900,37069882,1255,1254,1255,1254,2
20240605,122800,37067373,1255,1255,1255,1255,0
20240605,122700,37067373,1255,1255,1255,1255,0
20240605,122600,37067373,1255,1255,1255,1255,0
20240605,122500,37067373,1255,1255,1255,1255,0
20240605,122400,37067373,1255,1255,1255,1255,0
20240605,122300,37067373,1255,1255,1255,1255,0
20240605,122200,37067373,1255,1251,1255,1250,165
20240605,122100,36861115,1255,1255,1255,1255,0
20240605,122000,36861115,1255,1255,1255,1255,0
20240605,121900,36861115,1255,1255,1255,1255,0
20240605,121800,36861115,1255,1255,1255,1255,0
20240605,121700,36861115,1255,1255,1255,1255,0
20240605,121600,36861115,1255,1255,1255,1255,0
20240605,121500,36861115,1255,1255,1255,1255,0
20240605,121400,36861115,1255,1255,1255,1255,0
20240605,121300,36861115,1255,1255,1255,1255,0
20240605,121200,36861115,1255,1255,1255,1255,0
20240605,121100,36861115,1255,1255,1255,1255,0
20240605,121000,36861115,1255,1255,1255,1255,2
20240605,120900,36858605,1255,1253,1255,1250,1106
20240605,120800,35475650,1255,1255,1255,1255,0
20240605,120700,35475650,1255,1255,1255,1255,0
20240605,120600,35475650,1255,1255,1255,1255,0
20240605,120500,35475650,1255,1255,1255,1255,0
20240605,120400,35475650,1255,1255,1255,1255,0
20240605,120300,35475650,1255,1255,1255,1255,0
20240605,120200,35475650,1255,1255,1255,1255,0
20240605,120100,35475650,1255,1255,1255,1255,0
20240605,120000,35475650,1255,1255,1255,1255,0
20240605,115900,35475650,1255,1255,1255,1255,0
20240605,115800,35475650,1255,1255,1255,1255,0
20240605,115700,35475650,1255,1255,1255,1255,160
20240605,115600,35274850,1250,1250,1250,1250,0
20240605,115500,35274850,1250,1250,1250,1250,0
20240605,115400,35274850,1250,1250,1250,1250,0
20240605,115300,35274850,1250,1250,1250,1250,0
20240605,115200,35274850,1250,1250,1250,1250,0
20240605,115100,35274850,1250,1250,1250,1250,0
20240605,115000,35274850,1250,1250,1250,1250,0
20240605,114900,35274850,1250,1250,1250,1250,0
20240605,114800,35274850,1250,1250,1250,1250,375
20240605,114700,34806100,1250,1250,1250,1250,0
20240605,114600,34806100,1250,1250,1250,1250,2
20240605,114500,34803600,1250,1250,1250,1250,0
20240605,114400,34803600,1250,1250,1250,1250,0
20240605,114300,34803600,1250,1250,1250,1250,0
20240605,114200,34803600,1250,1250,1250,1250,0
20240605,114100,34803600,1250,1255,1255,1250,3880
20240605,114000,29936837,1255,1255,1255,1255,0
20240605,113900,29936837,1255,1255,1255,1255,0
20240605,113800,29936837,1255,1255,1255,1255,0
20240605,113700,29936837,1255,1255,1255,1255,0
20240605,113600,29936837,1255,1255,1255,1255,0
20240605,113500,29936837,1255,1255,1255,1255,648
20240605,113400,29123597,1255,1255,1255,1255,1
20240605,113300,29122342,1255,1255,1255,1255,0
20240605,113200,29122342,1255,1255,1255,1255,0
20240605,113100,29122342,1255,1255,1255,1255,1
20240605,113000,29121087,1255,1255,1255,1255,0
20240605,112900,29121087,1255,1255,1255,1255,0
20240605,112800,29121087,1255,1255,1255,1255,0
20240605,112700,29121087,1255,1255,1255,1255,0
20240605,112600,29121087,1255,1255,1255,1255,0
20240605,112500,29121087,1255,1255,1255,1255,0
20240605,112400,29121087,1255,1255,1255,1255,0
20240605,112300,29121087,1255,1255,1255,1255,10
20240605,112200,29108537,1255,1255,1255,1255,0
20240605,112100,29108537,1255,1255,1255,1255,0
20240605,112000,29108537,1255,1255,1255,1255,0
20240605,111900,29108537,1255,1255,1255,1255,5
20240605,111800,29102262,1256,1256,1256,1256,0
20240605,111700,29102262,1256,1256,1256,1256,0
20240605,111600,29102262,1256,1256,1256,1256,0
20240605,111500,29102262,1256,1256,1256,1256,0
20240605,111400,29102262,1256,1256,1256,1256,1
20240605,111300,29101006,1248,1248,1248,1248,0
20240605,111200,29101006,1248,1248,1248,1248,667
20240605,111100,28268590,1253,1253,1253,1253,1
20240605,111000,28267337,1251,1248,1251,1248,2
20240605,110900,28264838,1253,1253,1253,1253,0
20240605,110800,28264838,1253,1253,1253,1253,0
20240605,110700,28264838,1253,1253,1253,1253,0
20240605,110600,28264838,1253,1253,1253,1253,1
20240605,110500,28263585,1248,1248,1248,1248,0
20240605,110400,28263585,1248,1248,1248,1248,0
20240605,110300,28263585,1248,1248,1248,1248,562
20240605,110200,27562209,1248,1248,1248,1248,1000
20240605,110100,26314209,1253,1248,1253,1248,808
20240605,110000,25305576,1248,1250,1250,1248,1020
20240605,105900,24032087,1253,1253,1253,1253,90
20240605,105800,23919317,1253,1253,1253,1253,0
20240605,105700,23919317,1253,1253,1253,1253,19
20240605,105600,23895510,1253,1253,1253,1253,100
20240605,105500,23770210,1253,1253,1253,1253,0
20240605,105400,23770210,1253,1253,1253,1253,0
20240605,105300,23770210,1253,1253,1253,1253,0
20240605,105200,23770210,1253,1253,1253,1253,514
20240605,105100,23126168,1253,1253,1253,1253,2
20240605,105000,23123662,1253,1253,1253,1253,1080
20240605,104900,21770422,1253,1253,1253,1253,1
20240605,104800,21769169,1253,1252,1253,1252,14
20240605,104700,21751640,1253,1253,1253,1253,0
20240605,104600,21751640,1253,1253,1253,1253,0
20240605,104500,21751640,1253,1253,1253,1253,0
20240605,104400,21751640,1253,1253,1253,1253,0
20240605,104300,21751640,1253,1253,1253,1253,0
20240605,104200,21751640,1253,1253,1253,1253,0
20240605,104100,21751640,1253,1253,1253,1253,0
20240605,104000,21751640,1253,1253,1253,1253,0
20240605,103900,21751640,1253,1253,1253,1253,0
20240605,103800,21751640,1253,1253,1253,1253,0
20240605,103700,21751640,1253,1253,1253,1253,0
20240605,103600,21751640,1253,1253,1253,1253,0
20240605,103500,21751640,1253,1253,1253,1253,0
20240605,103400,21751640,1253,1253,1253,1253,0
20240605,103300,21751640,1253,1253,1253,1253,0
20240605,103200,21751640,1253,1253,1253,1253,5
20240605,103100,21745375,1253,1253,1253,1253,0
20240605,103000,21745375,1253,1253,1253,1253,0
20240605,102900,21745375,1253,1253,1253,1253,0
20240605,102800,21745375,1253,1253,1253,1253,0
20240605,102700,21745375,1253,1253,1253,1253,0
20240605,102600,21745375,1253,1253,1253,1253,0
20240605,102500,21745375,1253,1253,1253,1253,0
20240605,102400,21745375,1253,1253,1253,1253,0
20240605,102300,21745375,1253,1253,1253,1253,0
20240605,102200,21745375,1253,1253,1253,1253,0
20240605,102100,21745375,1253,1253,1253,1253,1
20240605,102000,21744122,1253,1253,1253,1253,0
20240605,101900,21744122,1253,1253,1253,1253,0
20240605,101800,21744122,1253,1253,1253,1253,0
20240605,101700,21744122,1253,1253,1253,1253,0
20240605,101600,21744122,1253,1253,1253,1253,0
20240605,101500,21744122,1253,1251,1253,1251,11
20240605,101400,21730357,1248,1248,1248,1248,0
20240605,101300,21730357,1248,1248,1248,1248,0
20240605,101200,21730357,1248,1248,1248,1248,242
20240605,101100,21428341,1250,1250,1250,1250,0
20240605,101000,21428341,1250,1250,1250,1250,0
20240605,100900,21428341,1250,1250,1250,1250,0
20240605,100800,21428341,1250,1250,1250,1250,121
20240605,100700,21277091,1250,1250,1250,1250,0
20240605,100600,21277091,1250,1250,1250,1250,1
20240605,100500,21275841,1248,1248,1248,1248,0
20240605,100400,21275841,1248,1248,1248,1248,114
20240605,100300,21133569,1249,1249,1249,1249,43
20240605,100200,21079862,1250,1250,1250,1250,0
20240605,100100,21079862,1250,1250,1250,1250,0
20240605,100000,21079862,1250,1251,1251,1250,58
20240605,095900,21007344,1253,1253,1253,1253,0
20240605,095800,21007344,1253,1253,1253,1253,0
20240605,095700,21007344,1253,1253,1253,1253,0
20240605,095600,21007344,1253,1253,1253,1253,0
20240605,095500,21007344,1253,1253,1253,1253,0
20240605,095400,21007344,1253,1253,1253,1253,0
20240605,095300,21007344,1253,1253,1253,1253,0
20240605,095200,21007344,1253,1253,1253,1253,0
20240605,095100,21007344,1253,1253,1253,1253,1
20240605,095000,21006091,1252,1252,1252,1252,18
20240605,094900,20983555,1252,1252,1252,1252,17
20240605,094800,20962271,1252,1252,1252,1252,0
20240605,094700,20962271,1252,1249,1252,1249,259
20240605,094600,20638648,1248,1248,1248,1248,167
20240605,094500,20430232,1248,1248,1248,1248,0
20240605,094400,20430232,1248,1248,1248,1248,0
20240605,094300,20430232,1248,1248,1248,1248,5
20240605,094200,20423992,1248,1247,1248,1247,149
20240605,094100,20238178,1247,1247,1247,1247,9
20240605,094000,20226955,1247,1246,1247,1246,18
20240605,093900,20204517,1246,1246,1246,1246,170
20240605,093800,19992697,1245,1245,1245,1245,0
20240605,093700,19992697,1245,1245,1245,1245,0
20240605,093600,19992697,1245,1245,1245,1245,2
20240605,093500,19990207,1245,1245,1245,1245,151
20240605,093400,19802212,1242,1242,1242,1242,2
20240605,093300,19799728,1242,1242,1242,1242,0
20240605,093200,19799728,1242,1242,1242,1242,2
20240605,093100,19797244,1242,1242,1242,1242,2
20240605,093000,19794760,1241,1241,1241,1241,0
20240605,092900,19794760,1241,1241,1241,1241,2
20240605,092800,19792278,1245,1245,1245,1245,200
20240605,092700,19543278,1245,1241,1245,1241,42
20240605,092600,19490996,1241,1241,1241,1241,1371
20240605,092500,17789585,1241,1243,1243,1241,1340
20240605,092400,16125243,1243,1243,1243,1243,0
20240605,092300,16125243,1243,1243,1243,1243,2
20240605,092200,16122757,1243,1243,1243,1243,0
20240605,092100,16122757,1243,1243,1243,1243,2
20240605,092000,16120271,1243,1243,1243,1243,1111
20240605,091900,14739298,1243,1245,1245,1243,2052
20240605,091800,12186394,1245,1245,1245,1245,2
20240605,091700,12183904,1245,1245,1245,1245,0
20240605,091600,12183904,1245,1245,1245,1245,2
20240605,091500,12181414,1250,1250,1250,1250,0
20240605,091400,12181414,1250,1244,1250,1244,7
20240605,091300,12172676,1244,1244,1244,1244,0
20240605,091200,12172676,1244,1244,1244,1244,2
20240605,091100,12170188,1244,1250,1250,1244,5341
20240605,091000,5497291,1251,1251,1251,1251,18
20240605,090900,5474773,1250,1250,1251,1250,2908
20240605,090800,1839772,1251,1251,1251,1251,39
20240605,090700,1790983,1251,1252,1252,1251,22
20240605,090600,1763441,1252,1254,1254,1252,231
20240605,090500,1474199,1255,1255,1255,1255,37
20240605,090400,1427764,1258,1258,1258,1257,430
20240605,090300,886827,1258,1258,1258,1258,2
20240605,090200,884311,1260,1260,1260,1260,547
20240605,090100,195091,1257,1258,1258,1257,52
20240605,090000,129677,1259,1259,1259,1259,103