KissMeData/060560/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,194100,157245889,1107,1107,1107,1107,1909
20240603,194000,157245889,1107,1107,1107,1107,0
20240603,193900,157245889,1107,1107,1107,1107,0
20240603,193800,157245889,1107,1107,1107,1107,0
20240603,193700,157245889,1107,1107,1107,1107,0
20240603,193600,157245889,1107,1107,1107,1107,0
20240603,193500,157245889,1107,1107,1107,1107,0
20240603,193400,157245889,1107,1107,1107,1107,0
20240603,193300,157245889,1107,1107,1107,1107,0
20240603,193200,157245889,1107,1107,1107,1107,0
20240603,193100,157245889,1107,1107,1107,1107,0
20240603,193000,157245889,1107,1107,1107,1107,0
20240603,192900,157245889,1107,1107,1107,1107,0
20240603,192800,157245889,1107,1107,1107,1107,0
20240603,192700,157245889,1107,1107,1107,1107,0
20240603,192600,157245889,1107,1107,1107,1107,0
20240603,192500,157245889,1107,1107,1107,1107,0
20240603,192400,157245889,1107,1107,1107,1107,0
20240603,192300,157245889,1107,1107,1107,1107,0
20240603,192200,157245889,1107,1107,1107,1107,0
20240603,192100,157245889,1107,1107,1107,1107,0
20240603,192000,157245889,1107,1107,1107,1107,0
20240603,191900,157245889,1107,1107,1107,1107,0
20240603,191800,157245889,1107,1107,1107,1107,0
20240603,191700,157245889,1107,1107,1107,1107,0
20240603,191600,157245889,1107,1107,1107,1107,0
20240603,191500,157245889,1107,1107,1107,1107,0
20240603,191400,157245889,1107,1107,1107,1107,0
20240603,191300,157245889,1107,1107,1107,1107,0
20240603,191200,157245889,1107,1107,1107,1107,0
20240603,191100,157245889,1107,1107,1107,1107,1909
20240603,191000,157245889,1107,1107,1107,1107,0
20240603,190900,157245889,1107,1107,1107,1107,0
20240603,190800,157245889,1107,1107,1107,1107,0
20240603,190700,157245889,1107,1107,1107,1107,0
20240603,190600,157245889,1107,1107,1107,1107,0
20240603,190500,157245889,1107,1107,1107,1107,0
20240603,190400,157245889,1107,1107,1107,1107,0
20240603,190300,157245889,1107,1107,1107,1107,0
20240603,190200,157245889,1107,1107,1107,1107,0
20240603,190100,157245889,1107,1107,1107,1107,0
20240603,190000,157245889,1107,1107,1107,1107,0
20240603,185900,157245889,1107,1107,1107,1107,0
20240603,185800,157245889,1107,1107,1107,1107,0
20240603,185700,157245889,1107,1107,1107,1107,0
20240603,185600,157245889,1107,1107,1107,1107,0
20240603,185500,157245889,1107,1107,1107,1107,0
20240603,185400,157245889,1107,1107,1107,1107,0
20240603,185300,157245889,1107,1107,1107,1107,0
20240603,185200,157245889,1107,1107,1107,1107,0
20240603,185100,157245889,1107,1107,1107,1107,0
20240603,185000,157245889,1107,1107,1107,1107,0
20240603,184900,157245889,1107,1107,1107,1107,0
20240603,184800,157245889,1107,1107,1107,1107,0
20240603,184700,157245889,1107,1107,1107,1107,0
20240603,184600,157245889,1107,1107,1107,1107,0
20240603,184500,157245889,1107,1107,1107,1107,0
20240603,184400,157245889,1107,1107,1107,1107,0
20240603,184300,157245889,1107,1107,1107,1107,0
20240603,184200,157245889,1107,1107,1107,1107,0
20240603,184100,157245889,1107,1107,1107,1107,1909
20240603,184000,157245889,1107,1107,1107,1107,0
20240603,183900,157245889,1107,1107,1107,1107,0
20240603,183800,157245889,1107,1107,1107,1107,0
20240603,183700,157245889,1107,1107,1107,1107,0
20240603,183600,157245889,1107,1107,1107,1107,0
20240603,183500,157245889,1107,1107,1107,1107,0
20240603,183400,157245889,1107,1107,1107,1107,0
20240603,183300,157245889,1107,1107,1107,1107,0
20240603,183200,157245889,1107,1107,1107,1107,0
20240603,183100,157245889,1107,1107,1107,1107,0
20240603,183000,157245889,1107,1107,1107,1107,0
20240603,182900,157245889,1107,1107,1107,1107,0
20240603,182800,157245889,1107,1107,1107,1107,0
20240603,182700,157245889,1107,1107,1107,1107,0
20240603,182600,157245889,1107,1107,1107,1107,0
20240603,182500,157245889,1107,1107,1107,1107,0
20240603,182400,157245889,1107,1107,1107,1107,0
20240603,182300,157245889,1107,1107,1107,1107,0
20240603,182200,157245889,1107,1107,1107,1107,0
20240603,182100,157245889,1107,1107,1107,1107,0
20240603,182000,157245889,1107,1107,1107,1107,0
20240603,181900,157245889,1107,1107,1107,1107,0
20240603,181800,157245889,1107,1107,1107,1107,0
20240603,181700,157245889,1107,1107,1107,1107,0
20240603,181600,157245889,1107,1107,1107,1107,0
20240603,181500,157245889,1107,1107,1107,1107,0
20240603,181400,157245889,1107,1107,1107,1107,0
20240603,181300,157245889,1107,1107,1107,1107,0
20240603,181200,157245889,1107,1107,1107,1107,0
20240603,181100,157245889,1107,1107,1107,1107,1909
20240603,181000,157245889,1107,1107,1107,1107,0
20240603,180900,157245889,1107,1107,1107,1107,0
20240603,180800,157245889,1107,1107,1107,1107,0
20240603,180700,157245889,1107,1107,1107,1107,0
20240603,180600,157245889,1107,1107,1107,1107,0
20240603,180500,157245889,1107,1107,1107,1107,0
20240603,180400,157245889,1107,1107,1107,1107,0
20240603,180300,157245889,1107,1107,1107,1107,0
20240603,180200,157245889,1107,1107,1107,1107,0
20240603,180100,157245889,1107,1107,1107,1107,0
20240603,180000,157245889,1107,1107,1107,1107,0
20240603,175900,157245889,1107,1107,1107,1107,0
20240603,175800,157245889,1107,1107,1107,1107,0
20240603,175700,157245889,1107,1107,1107,1107,0
20240603,175600,157245889,1107,1107,1107,1107,0
20240603,175500,157245889,1107,1107,1107,1107,0
20240603,175400,157245889,1107,1107,1107,1107,0
20240603,175300,157245889,1107,1107,1107,1107,0
20240603,175200,157245889,1107,1107,1107,1107,0
20240603,175100,157245889,1107,1107,1107,1107,0
20240603,175000,157245889,1107,1107,1107,1107,0
20240603,174900,157245889,1107,1107,1107,1107,0
20240603,174800,157245889,1107,1107,1107,1107,0
20240603,174700,157245889,1107,1107,1107,1107,0
20240603,174600,157245889,1107,1107,1107,1107,0
20240603,174500,157245889,1107,1107,1107,1107,0
20240603,174400,157245889,1107,1107,1107,1107,0
20240603,174300,157245889,1107,1107,1107,1107,0
20240603,174200,157245889,1107,1107,1107,1107,0
20240603,174100,157245889,1107,1107,1107,1107,1909
20240603,174000,157245889,1107,1107,1107,1107,0
20240603,173900,157245889,1107,1107,1107,1107,0
20240603,173800,157245889,1107,1107,1107,1107,0
20240603,173700,157245889,1107,1107,1107,1107,0
20240603,173600,157245889,1107,1107,1107,1107,0
20240603,173500,157245889,1107,1107,1107,1107,0
20240603,173400,157245889,1107,1107,1107,1107,0
20240603,173300,157245889,1107,1107,1107,1107,0
20240603,173200,157245889,1107,1107,1107,1107,0
20240603,173100,157245889,1107,1107,1107,1107,0
20240603,173000,157245889,1107,1107,1107,1107,0
20240603,172900,157245889,1107,1107,1107,1107,0
20240603,172800,157245889,1107,1107,1107,1107,0
20240603,172700,157245889,1107,1107,1107,1107,0
20240603,172600,157245889,1107,1107,1107,1107,0
20240603,172500,157245889,1107,1107,1107,1107,0
20240603,172400,157245889,1107,1107,1107,1107,0
20240603,172300,157245889,1107,1107,1107,1107,0
20240603,172200,157245889,1107,1107,1107,1107,0
20240603,172100,157245889,1107,1107,1107,1107,0
20240603,172000,157245889,1107,1107,1107,1107,0
20240603,171900,157245889,1107,1107,1107,1107,0
20240603,171800,157245889,1107,1107,1107,1107,0
20240603,171700,157245889,1107,1107,1107,1107,0
20240603,171600,157245889,1107,1107,1107,1107,0
20240603,171500,157245889,1107,1107,1107,1107,0
20240603,171400,157245889,1107,1107,1107,1107,0
20240603,171300,157245889,1107,1107,1107,1107,0
20240603,171200,157245889,1107,1107,1107,1107,0
20240603,171100,157245889,1107,1107,1107,1107,1909
20240603,171000,157245889,1107,1107,1107,1107,0
20240603,170900,157245889,1107,1107,1107,1107,0
20240603,170800,157245889,1107,1107,1107,1107,0
20240603,170700,157245889,1107,1107,1107,1107,0
20240603,170600,157245889,1107,1107,1107,1107,0
20240603,170500,157245889,1107,1107,1107,1107,0
20240603,170400,157245889,1107,1107,1107,1107,0
20240603,170300,157245889,1107,1107,1107,1107,0
20240603,170200,157245889,1107,1107,1107,1107,0
20240603,170100,157245889,1107,1107,1107,1107,0
20240603,170000,157245889,1107,1107,1107,1107,0
20240603,165900,157245889,1107,1107,1107,1107,0
20240603,165800,157245889,1107,1107,1107,1107,0
20240603,165700,157245889,1107,1107,1107,1107,0
20240603,165600,157245889,1107,1107,1107,1107,0
20240603,165500,157245889,1107,1107,1107,1107,0
20240603,165400,157245889,1107,1107,1107,1107,0
20240603,165300,157245889,1107,1107,1107,1107,0
20240603,165200,157245889,1107,1107,1107,1107,0
20240603,165100,157245889,1107,1107,1107,1107,0
20240603,165000,157245889,1107,1107,1107,1107,0
20240603,164900,157245889,1107,1107,1107,1107,0
20240603,164800,157245889,1107,1107,1107,1107,0
20240603,164700,157245889,1107,1107,1107,1107,0
20240603,164600,157245889,1107,1107,1107,1107,0
20240603,164500,157245889,1107,1107,1107,1107,0
20240603,164400,157245889,1107,1107,1107,1107,0
20240603,164300,157245889,1107,1107,1107,1107,0
20240603,164200,157245889,1107,1107,1107,1107,0
20240603,164100,157245889,1107,1107,1107,1107,1909
20240603,164000,157245889,1107,1107,1107,1107,0
20240603,163900,157245889,1107,1107,1107,1107,0
20240603,163800,157245889,1107,1107,1107,1107,0
20240603,163700,157245889,1107,1107,1107,1107,0
20240603,163600,157245889,1107,1107,1107,1107,0
20240603,163500,157245889,1107,1107,1107,1107,0
20240603,163400,157245889,1107,1107,1107,1107,0
20240603,163300,157245889,1107,1107,1107,1107,0
20240603,163200,157245889,1107,1107,1107,1107,0
20240603,163100,157245889,1107,1107,1107,1107,0
20240603,163000,157245889,1107,1107,1107,1107,0
20240603,162900,157245889,1107,1107,1107,1107,0
20240603,162800,157245889,1107,1107,1107,1107,0
20240603,162700,157245889,1107,1107,1107,1107,0
20240603,162600,157245889,1107,1107,1107,1107,0
20240603,162500,157245889,1107,1107,1107,1107,0
20240603,162400,157245889,1107,1107,1107,1107,0
20240603,162300,157245889,1107,1107,1107,1107,0
20240603,162200,157245889,1107,1107,1107,1107,0
20240603,162100,157245889,1107,1107,1107,1107,0
20240603,162000,157245889,1107,1107,1107,1107,0
20240603,161900,157245889,1107,1107,1107,1107,0
20240603,161800,157245889,1107,1107,1107,1107,0
20240603,161700,157245889,1107,1107,1107,1107,0
20240603,161600,157245889,1107,1107,1107,1107,0
20240603,161500,157245889,1107,1107,1107,1107,0
20240603,161400,157245889,1107,1107,1107,1107,0
20240603,161300,157245889,1107,1107,1107,1107,0
20240603,161200,157245889,1107,1107,1107,1107,0
20240603,161100,157245889,1107,1107,1107,1107,1909
20240603,161000,157245889,1107,1107,1107,1107,0
20240603,160900,157245889,1107,1107,1107,1107,0
20240603,160800,157245889,1107,1107,1107,1107,0
20240603,160700,157245889,1107,1107,1107,1107,0
20240603,160600,157245889,1107,1107,1107,1107,0
20240603,160500,157245889,1107,1107,1107,1107,0
20240603,160400,157245889,1107,1107,1107,1107,0
20240603,160300,157245889,1107,1107,1107,1107,0
20240603,160200,157245889,1107,1107,1107,1107,0
20240603,160100,157245889,1107,1107,1107,1107,0
20240603,160000,157245889,1107,1107,1107,1107,0
20240603,155900,157245889,1107,1107,1107,1107,0
20240603,155800,157245889,1107,1107,1107,1107,0
20240603,155700,157245889,1107,1107,1107,1107,0
20240603,155600,157245889,1107,1107,1107,1107,0
20240603,155500,157245889,1107,1107,1107,1107,0
20240603,155400,157245889,1107,1107,1107,1107,0
20240603,155300,157245889,1107,1107,1107,1107,0
20240603,155200,157245889,1107,1107,1107,1107,0
20240603,155100,157245889,1107,1107,1107,1107,0
20240603,155000,157245889,1107,1107,1107,1107,0
20240603,154900,157245889,1107,1107,1107,1107,0
20240603,154800,157245889,1107,1107,1107,1107,0
20240603,154700,157245889,1107,1107,1107,1107,0
20240603,154600,157245889,1107,1107,1107,1107,0
20240603,154500,157245889,1107,1107,1107,1107,0
20240603,154400,157245889,1107,1107,1107,1107,0
20240603,154300,157245889,1107,1107,1107,1107,0
20240603,154200,157245889,1107,1107,1107,1107,0
20240603,154100,157245889,1107,1107,1107,1107,1909
20240603,154000,157245889,1107,1107,1107,1107,0
20240603,153900,157245889,1107,1107,1107,1107,0
20240603,153800,157245889,1107,1107,1107,1107,0
20240603,153700,157245889,1107,1107,1107,1107,0
20240603,153600,157245889,1107,1107,1107,1107,0
20240603,153500,157245889,1107,1107,1107,1107,0
20240603,153400,157245889,1107,1107,1107,1107,0
20240603,153300,157245889,1107,1107,1107,1107,0
20240603,153200,157245889,1107,1107,1107,1107,0
20240603,153100,157245889,1107,1107,1107,1107,0
20240603,153000,157245889,1107,1107,1107,1107,1909
20240603,152900,155132626,1103,1103,1103,1103,0
20240603,152800,155132626,1103,1103,1103,1103,0
20240603,152700,155132626,1103,1103,1103,1103,0
20240603,152600,155132626,1103,1103,1103,1103,0
20240603,152500,155132626,1103,1103,1103,1103,0
20240603,152400,155132626,1103,1103,1103,1103,0
20240603,152300,155132626,1103,1103,1103,1103,0
20240603,152200,155132626,1103,1103,1103,1103,0
20240603,152100,155132626,1103,1103,1103,1103,0
20240603,152000,155132626,1103,1103,1103,1103,0
20240603,151900,155132626,1103,1101,1103,1100,1547
20240603,151800,153430820,1103,1103,1103,1103,0
20240603,151700,153430820,1103,1103,1103,1103,0
20240603,151600,153430820,1103,1103,1103,1103,0
20240603,151500,153430820,1103,1103,1103,1103,10
20240603,151400,153419790,1100,1101,1101,1100,1383
20240603,151300,151898480,1100,1100,1103,1100,114
20240603,151200,151773071,1100,1100,1100,1100,280
20240603,151100,151465071,1103,1103,1103,1103,0
20240603,151000,151465071,1103,1103,1103,1103,1
20240603,150900,151463968,1100,1100,1100,1100,0
20240603,150800,151463968,1100,1100,1100,1100,0
20240603,150700,151463968,1100,1100,1100,1100,0
20240603,150600,151463968,1100,1100,1100,1100,0
20240603,150500,151463968,1100,1100,1100,1100,0
20240603,150400,151463968,1100,1100,1100,1100,0
20240603,150300,151463968,1100,1102,1102,1100,4248
20240603,150200,146786896,1102,1102,1102,1102,1
20240603,150100,146785794,1101,1101,1101,1101,0
20240603,150000,146785794,1101,1101,1101,1101,0
20240603,145900,146785794,1101,1101,1101,1101,137
20240603,145800,146634957,1106,1106,1106,1106,0
20240603,145700,146634957,1106,1106,1106,1106,255
20240603,145600,146352927,1105,1105,1105,1105,225
20240603,145500,146104302,1105,1105,1105,1105,0
20240603,145400,146104302,1105,1105,1105,1105,2
20240603,145300,146102092,1106,1106,1106,1106,0
20240603,145200,146102092,1106,1106,1106,1106,0
20240603,145100,146102092,1106,1106,1106,1106,0
20240603,145000,146102092,1106,1106,1106,1106,0
20240603,144900,146102092,1106,1106,1106,1106,4
20240603,144800,146097668,1106,1106,1106,1106,0
20240603,144700,146097668,1106,1105,1106,1105,2
20240603,144600,146095457,1105,1105,1105,1105,0
20240603,144500,146095457,1105,1104,1105,1104,2638
20240603,144400,143183104,1100,1104,1104,1100,664
20240603,144300,142450843,1104,1104,1104,1104,0
20240603,144200,142450843,1104,1104,1104,1104,5
20240603,144100,142445323,1106,1106,1106,1106,0
20240603,144000,142445323,1106,1106,1106,1106,0
20240603,143900,142445323,1106,1106,1106,1106,0
20240603,143800,142445323,1106,1106,1106,1106,0
20240603,143700,142445323,1106,1106,1106,1106,0
20240603,143600,142445323,1106,1106,1106,1106,0
20240603,143500,142445323,1106,1106,1106,1106,0
20240603,143400,142445323,1106,1106,1106,1106,0
20240603,143300,142445323,1106,1106,1106,1106,10
20240603,143200,142434263,1106,1106,1106,1106,0
20240603,143100,142434263,1106,1104,1106,1104,3391
20240603,143000,138687392,1104,1101,1104,1101,5245
20240603,142900,132902123,1101,1101,1101,1100,9
20240603,142800,132892217,1103,1103,1103,1103,0
20240603,142700,132892217,1103,1102,1103,1102,10
20240603,142600,132881190,1103,1103,1103,1103,0
20240603,142500,132881190,1103,1103,1103,1103,0
20240603,142400,132881190,1103,1103,1103,1103,0
20240603,142300,132881190,1103,1103,1103,1103,0
20240603,142200,132881190,1103,1103,1103,1103,0
20240603,142100,132881190,1103,1103,1103,1103,0
20240603,142000,132881190,1103,1103,1103,1103,0
20240603,141900,132881190,1103,1103,1103,1103,0
20240603,141800,132881190,1103,1103,1103,1103,0
20240603,141700,132881190,1103,1103,1103,1103,1
20240603,141600,132880087,1102,1102,1102,1102,200
20240603,141500,132659687,1102,1102,1102,1102,1
20240603,141400,132658585,1102,1102,1103,1102,1600
20240603,141300,130895363,1101,1101,1101,1101,0
20240603,141200,130895363,1101,1101,1101,1101,9
20240603,141100,130885454,1101,1101,1101,1101,0
20240603,141000,130885454,1101,1101,1101,1101,26
20240603,140900,130856828,1101,1101,1101,1101,3
20240603,140800,130853525,1101,1101,1101,1101,212
20240603,140700,130620113,1101,1101,1101,1101,0
20240603,140600,130620113,1101,1100,1101,1100,3372
20240603,140500,126910912,1099,1099,1099,1099,0
20240603,140400,126910912,1099,1099,1099,1099,0
20240603,140300,126910912,1099,1099,1099,1099,1668
20240603,140200,125077780,1099,1099,1099,1099,0
20240603,140100,125077780,1099,1099,1099,1099,0
20240603,140000,125077780,1099,1099,1099,1099,0
20240603,135900,125077780,1099,1099,1099,1099,0
20240603,135800,125077780,1099,1099,1099,1099,0
20240603,135700,125077780,1099,1099,1099,1099,0
20240603,135600,125077780,1099,1099,1099,1099,0
20240603,135500,125077780,1099,1099,1099,1099,0
20240603,135400,125077780,1099,1099,1099,1099,0
20240603,135300,125077780,1099,1099,1099,1099,0
20240603,135200,125077780,1099,1099,1099,1099,0
20240603,135100,125077780,1099,1099,1099,1099,0
20240603,135000,125077780,1099,1099,1099,1099,100
20240603,134900,124967880,1098,1098,1098,1098,12
20240603,134800,124954704,1099,1099,1099,1099,0
20240603,134700,124954704,1099,1099,1099,1099,0
20240603,134600,124954704,1099,1099,1099,1099,0
20240603,134500,124954704,1099,1099,1099,1099,1
20240603,134400,124953605,1096,1096,1096,1096,0
20240603,134300,124953605,1096,1096,1096,1096,0
20240603,134200,124953605,1096,1096,1096,1096,0
20240603,134100,124953605,1096,1096,1096,1096,0
20240603,134000,124953605,1096,1096,1096,1096,0
20240603,133900,124953605,1096,1096,1096,1096,0
20240603,133800,124953605,1096,1096,1096,1096,0
20240603,133700,124953605,1096,1096,1096,1096,10
20240603,133600,124942645,1099,1099,1099,1099,0
20240603,133500,124942645,1099,1099,1099,1099,1
20240603,133400,124941546,1095,1095,1095,1095,0
20240603,133300,124941546,1095,1095,1095,1095,0
20240603,133200,124941546,1095,1095,1095,1095,0
20240603,133100,124941546,1095,1095,1095,1095,0
20240603,133000,124941546,1095,1095,1095,1095,0
20240603,132900,124941546,1095,1095,1095,1095,0
20240603,132800,124941546,1095,1095,1095,1095,0
20240603,132700,124941546,1095,1095,1095,1095,0
20240603,132600,124941546,1095,1095,1095,1095,0
20240603,132500,124941546,1095,1095,1095,1095,0
20240603,132400,124941546,1095,1095,1095,1095,0
20240603,132300,124941546,1095,1095,1095,1095,0
20240603,132200,124941546,1095,1095,1095,1095,5
20240603,132100,124936071,1095,1095,1095,1095,0
20240603,132000,124936071,1095,1095,1095,1095,0
20240603,131900,124936071,1095,1095,1095,1095,0
20240603,131800,124936071,1095,1095,1095,1095,485
20240603,131700,124404996,1095,1095,1095,1095,70
20240603,131600,124328346,1095,1095,1095,1095,0
20240603,131500,124328346,1095,1095,1095,1095,20
20240603,131400,124306446,1099,1099,1099,1099,5
20240603,131300,124300951,1099,1098,1099,1098,20
20240603,131200,124278981,1099,1099,1099,1099,10
20240603,131100,124267991,1099,1099,1099,1099,10
20240603,131000,124257001,1099,1099,1099,1099,0
20240603,130900,124257001,1099,1099,1099,1099,0
20240603,130800,124257001,1099,1099,1099,1099,10
20240603,130700,124246011,1099,1099,1099,1099,0
20240603,130600,124246011,1099,1099,1099,1099,0
20240603,130500,124246011,1099,1099,1099,1099,0
20240603,130400,124246011,1099,1099,1099,1099,0
20240603,130300,124246011,1099,1099,1099,1099,0
20240603,130200,124246011,1099,1099,1099,1099,0
20240603,130100,124246011,1099,1099,1099,1099,0
20240603,130000,124246011,1099,1099,1099,1099,0
20240603,125900,124246011,1099,1099,1099,1099,0
20240603,125800,124246011,1099,1099,1099,1099,0
20240603,125700,124246011,1099,1099,1099,1099,0
20240603,125600,124246011,1099,1099,1099,1099,0
20240603,125500,124246011,1099,1099,1099,1099,0
20240603,125400,124246011,1099,1099,1099,1099,78
20240603,125300,124160289,1098,1098,1098,1098,0
20240603,125200,124160289,1098,1098,1098,1098,0
20240603,125100,124160289,1098,1098,1098,1098,0
20240603,125000,124160289,1098,1098,1098,1098,0
20240603,124900,124160289,1098,1098,1098,1098,6638
20240603,124800,116871765,1094,1094,1094,1094,0
20240603,124700,116871765,1094,1094,1094,1094,0
20240603,124600,116871765,1094,1094,1094,1094,0
20240603,124500,116871765,1094,1094,1094,1094,0
20240603,124400,116871765,1094,1094,1094,1094,0
20240603,124300,116871765,1094,1094,1094,1094,0
20240603,124200,116871765,1094,1094,1094,1094,0
20240603,124100,116871765,1094,1094,1094,1094,0
20240603,124000,116871765,1094,1094,1094,1094,0
20240603,123900,116871765,1094,1094,1094,1094,0
20240603,123800,116871765,1094,1094,1094,1094,0
20240603,123700,116871765,1094,1094,1094,1094,0
20240603,123600,116871765,1094,1094,1094,1094,0
20240603,123500,116871765,1094,1094,1094,1094,200
20240603,123400,116652965,1097,1097,1097,1097,0
20240603,123300,116652965,1097,1097,1097,1097,1252
20240603,123200,115279521,1093,1095,1095,1093,8138
20240603,123100,106382077,1095,1095,1095,1095,0
20240603,123000,106382077,1095,1095,1095,1095,0
20240603,122900,106382077,1095,1095,1095,1095,0
20240603,122800,106382077,1095,1095,1095,1095,2727
20240603,122700,103396012,1100,1100,1100,1100,0
20240603,122600,103396012,1100,1100,1100,1100,0
20240603,122500,103396012,1100,1100,1100,1100,1
20240603,122400,103394912,1100,1100,1100,1100,0
20240603,122300,103394912,1100,1100,1100,1100,0
20240603,122200,103394912,1100,1100,1100,1100,0
20240603,122100,103394912,1100,1100,1100,1100,0
20240603,122000,103394912,1100,1100,1100,1100,0
20240603,121900,103394912,1100,1100,1100,1100,0
20240603,121800,103394912,1100,1100,1100,1100,0
20240603,121700,103394912,1100,1100,1100,1100,0
20240603,121600,103394912,1100,1100,1100,1100,0
20240603,121500,103394912,1100,1100,1100,1100,1
20240603,121400,103393812,1094,1094,1094,1094,0
20240603,121300,103393812,1094,1094,1094,1094,0
20240603,121200,103393812,1094,1094,1094,1094,420
20240603,121100,102934332,1099,1099,1099,1099,0
20240603,121000,102934332,1099,1099,1099,1099,0
20240603,120900,102934332,1099,1099,1099,1099,0
20240603,120800,102934332,1099,1100,1102,1092,21697
20240603,120700,79187666,1102,1102,1102,1102,1
20240603,120600,79186564,1101,1101,1101,1101,0
20240603,120500,79186564,1101,1101,1101,1101,0
20240603,120400,79186564,1101,1101,1101,1101,0
20240603,120300,79186564,1101,1101,1101,1101,0
20240603,120200,79186564,1101,1101,1101,1101,0
20240603,120100,79186564,1101,1101,1101,1101,0
20240603,120000,79186564,1101,1101,1101,1101,0
20240603,115900,79186564,1101,1101,1101,1101,0
20240603,115800,79186564,1101,1101,1101,1101,0
20240603,115700,79186564,1101,1100,1101,1100,32
20240603,115600,79151351,1095,1098,1098,1095,200
20240603,115500,78932159,1099,1099,1099,1099,0
20240603,115400,78932159,1099,1099,1099,1099,0
20240603,115300,78932159,1099,1099,1099,1099,0
20240603,115200,78932159,1099,1099,1099,1099,0
20240603,115100,78932159,1099,1099,1099,1099,0
20240603,115000,78932159,1099,1099,1099,1099,0
20240603,114900,78932159,1099,1099,1099,1099,0
20240603,114800,78932159,1099,1099,1099,1099,1
20240603,114700,78931060,1100,1100,1100,1100,0
20240603,114600,78931060,1100,1100,1100,1100,0
20240603,114500,78931060,1100,1100,1100,1100,0
20240603,114400,78931060,1100,1100,1100,1100,6500
20240603,114300,71781060,1100,1100,1100,1100,0
20240603,114200,71781060,1100,1100,1100,1100,0
20240603,114100,71781060,1100,1100,1100,1100,0
20240603,114000,71781060,1100,1100,1100,1100,0
20240603,113900,71781060,1100,1100,1100,1100,10
20240603,113800,71770060,1100,1100,1100,1100,0
20240603,113700,71770060,1100,1100,1100,1100,0
20240603,113600,71770060,1100,1100,1100,1100,0
20240603,113500,71770060,1100,1100,1100,1100,0
20240603,113400,71770060,1100,1100,1100,1100,0
20240603,113300,71770060,1100,1100,1100,1100,0
20240603,113200,71770060,1100,1100,1100,1100,0
20240603,113100,71770060,1100,1100,1100,1100,30
20240603,113000,71737060,1095,1098,1098,1095,399
20240603,112900,71300124,1099,1099,1099,1099,0
20240603,112800,71300124,1099,1099,1099,1099,0
20240603,112700,71300124,1099,1099,1099,1099,0
20240603,112600,71300124,1099,1099,1099,1099,1
20240603,112500,71299025,1100,1100,1100,1100,0
20240603,112400,71299025,1100,1100,1100,1100,0
20240603,112300,71299025,1100,1100,1100,1100,0
20240603,112200,71299025,1100,1100,1100,1100,0
20240603,112100,71299025,1100,1100,1100,1100,0
20240603,112000,71299025,1100,1100,1100,1100,0
20240603,111900,71299025,1100,1100,1100,1100,0
20240603,111800,71299025,1100,1100,1100,1100,0
20240603,111700,71299025,1100,1100,1100,1100,0
20240603,111600,71299025,1100,1100,1100,1100,10
20240603,111500,71288025,1100,1100,1100,1100,2
20240603,111400,71285825,1093,1093,1093,1093,0
20240603,111300,71285825,1093,1096,1096,1093,1773
20240603,111200,69347850,1096,1096,1096,1096,0
20240603,111100,69347850,1096,1096,1096,1096,0
20240603,111000,69347850,1096,1097,1097,1096,200
20240603,110900,69128454,1100,1100,1100,1100,78
20240603,110800,69042654,1100,1100,1100,1100,312
20240603,110700,68699454,1100,1100,1100,1100,0
20240603,110600,68699454,1100,1100,1100,1100,18
20240603,110500,68679654,1101,1101,1101,1101,0
20240603,110400,68679654,1101,1102,1102,1101,3329
20240603,110300,65012593,1105,1105,1105,1105,0
20240603,110200,65012593,1105,1105,1105,1105,0
20240603,110100,65012593,1105,1105,1105,1105,5
20240603,110000,65007068,1103,1103,1103,1103,0
20240603,105900,65007068,1103,1103,1103,1103,0
20240603,105800,65007068,1103,1103,1103,1103,997
20240603,105700,63907377,1105,1105,1105,1105,0
20240603,105600,63907377,1105,1105,1105,1105,0
20240603,105500,63907377,1105,1105,1105,1105,0
20240603,105400,63907377,1105,1105,1105,1105,1
20240603,105300,63906272,1104,1103,1104,1103,13
20240603,105200,63891923,1105,1105,1105,1105,0
20240603,105100,63891923,1105,1105,1105,1105,0
20240603,105000,63891923,1105,1104,1105,1104,2003
20240603,104900,61680516,1104,1104,1104,1104,0
20240603,104800,61680516,1104,1104,1104,1104,501
20240603,104700,61127412,1102,1102,1102,1102,0
20240603,104600,61127412,1102,1102,1102,1102,0
20240603,104500,61127412,1102,1102,1102,1102,1000
20240603,104400,60025412,1102,1102,1102,1102,0
20240603,104300,60025412,1102,1102,1102,1102,193
20240603,104200,59812726,1103,1103,1103,1103,1161
20240603,104100,58532143,1103,1103,1103,1103,0
20240603,104000,58532143,1103,1103,1103,1103,400
20240603,103900,58090943,1103,1104,1104,1103,798
20240603,103800,57210351,1104,1103,1104,1102,2696
20240603,103700,54235508,1102,1102,1102,1102,1277
20240603,103600,52828254,1102,1102,1102,1102,1973
20240603,103500,50654008,1102,1102,1102,1102,0
20240603,103400,50654008,1102,1102,1102,1102,0
20240603,103300,50654008,1102,1102,1102,1102,0
20240603,103200,50654008,1102,1102,1102,1102,2
20240603,103100,50651804,1102,1102,1102,1102,0
20240603,103000,50651804,1102,1102,1102,1102,0
20240603,102900,50651804,1102,1102,1102,1102,0
20240603,102800,50651804,1102,1102,1102,1102,0
20240603,102700,50651804,1102,1102,1102,1102,0
20240603,102600,50651804,1102,1102,1102,1102,1221
20240603,102500,49306262,1102,1102,1102,1102,1
20240603,102400,49305160,1097,1097,1097,1097,0
20240603,102300,49305160,1097,1099,1103,1097,5027
20240603,102200,43772095,1100,1100,1100,1100,0
20240603,102100,43772095,1100,1100,1100,1100,0
20240603,102000,43772095,1100,1100,1100,1100,0
20240603,101900,43772095,1100,1097,1100,1096,8684
20240603,101800,34226057,1097,1097,1097,1097,843
20240603,101700,33301286,1097,1097,1097,1097,1000
20240603,101600,32204286,1097,1097,1097,1097,0
20240603,101500,32204286,1097,1095,1097,1095,2017
20240603,101400,29994116,1095,1095,1095,1095,1346
20240603,101300,28520246,1095,1095,1095,1095,1
20240603,101200,28519151,1095,1094,1095,1094,4
20240603,101100,28514773,1094,1094,1094,1094,100
20240603,101000,28405373,1095,1095,1095,1095,0
20240603,100900,28405373,1095,1095,1095,1095,0
20240603,100800,28405373,1095,1095,1095,1095,0
20240603,100700,28405373,1095,1095,1095,1095,0
20240603,100600,28405373,1095,1095,1095,1095,0
20240603,100500,28405373,1095,1095,1095,1095,1
20240603,100400,28404278,1095,1095,1095,1095,0
20240603,100300,28404278,1095,1094,1095,1094,174
20240603,100200,28213891,1094,1094,1094,1094,2
20240603,100100,28211703,1094,1094,1094,1094,81
20240603,100000,28123089,1094,1094,1094,1094,996
20240603,095900,27033465,1093,1093,1093,1093,24
20240603,095800,27007233,1093,1093,1093,1093,0
20240603,095700,27007233,1093,1093,1093,1093,0
20240603,095600,27007233,1093,1093,1093,1093,0
20240603,095500,27007233,1093,1093,1093,1093,0
20240603,095400,27007233,1093,1093,1093,1093,276
20240603,095300,26705565,1094,1094,1094,1094,0
20240603,095200,26705565,1094,1094,1094,1094,977
20240603,095100,25636727,1095,1095,1095,1095,0
20240603,095000,25636727,1095,1095,1095,1095,0
20240603,094900,25636727,1095,1095,1095,1095,0
20240603,094800,25636727,1095,1095,1095,1095,0
20240603,094700,25636727,1095,1095,1095,1095,0
20240603,094600,25636727,1095,1095,1095,1095,0
20240603,094500,25636727,1095,1095,1095,1095,0
20240603,094400,25636727,1095,1095,1095,1095,0
20240603,094300,25636727,1095,1095,1095,1095,0
20240603,094200,25636727,1095,1095,1095,1095,0
20240603,094100,25636727,1095,1091,1095,1091,299
20240603,094000,25310058,1095,1091,1095,1091,127
20240603,093900,25171497,1095,1095,1095,1095,1
20240603,093800,25170402,1095,1095,1095,1095,0
20240603,093700,25170402,1095,1095,1095,1095,0
20240603,093600,25170402,1095,1095,1095,1095,0
20240603,093500,25170402,1095,1095,1095,1095,1
20240603,093400,25169307,1095,1095,1095,1095,0
20240603,093300,25169307,1095,1095,1095,1095,0
20240603,093200,25169307,1095,1095,1095,1095,0
20240603,093100,25169307,1095,1095,1095,1095,0
20240603,093000,25169307,1095,1095,1095,1095,0
20240603,092900,25169307,1095,1095,1095,1095,1
20240603,092800,25168212,1096,1096,1096,1096,0
20240603,092700,25168212,1096,1096,1096,1096,0
20240603,092600,25168212,1096,1096,1096,1096,0
20240603,092500,25168212,1096,1095,1096,1088,3085
20240603,092400,21791508,1096,1096,1096,1096,0
20240603,092300,21791508,1096,1096,1096,1096,0
20240603,092200,21791508,1096,1096,1096,1096,0
20240603,092100,21791508,1096,1096,1096,1096,0
20240603,092000,21791508,1096,1096,1096,1096,1
20240603,091900,21790412,1095,1093,1096,1093,4457
20240603,091800,16910336,1092,1090,1092,1090,436
20240603,091700,16434661,1090,1088,1090,1088,216
20240603,091600,16199440,1089,1088,1089,1088,97
20240603,091500,16093903,1089,1088,1089,1088,1349
20240603,091400,14626189,1088,1088,1088,1088,840
20240603,091300,13712269,1086,1086,1086,1086,0
20240603,091200,13712269,1086,1086,1086,1086,0
20240603,091100,13712269,1086,1086,1086,1086,0
20240603,091000,13712269,1086,1086,1086,1086,0
20240603,090900,13712269,1086,1087,1088,1086,11301
20240603,090800,1430003,1087,1087,1087,1087,100
20240603,090700,1321303,1087,1087,1087,1087,0
20240603,090600,1321303,1087,1087,1087,1087,63
20240603,090500,1252822,1087,1087,1087,1087,0
20240603,090400,1252822,1087,1087,1087,1087,128
20240603,090300,1113686,1087,1087,1087,1087,0
20240603,090200,1113686,1087,1087,1087,1087,113
20240603,090100,990855,1086,1085,1086,1083,804
20240603,090000,119460,1086,1086,1086,1086,110