KissMeData/131180/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202300,61773971,1060,1060,1060,1060,400
20240605,202200,61773971,1060,1060,1060,1060,0
20240605,202100,61773971,1060,1060,1060,1060,0
20240605,202000,61773971,1060,1060,1060,1060,0
20240605,201900,61773971,1060,1060,1060,1060,0
20240605,201800,61773971,1060,1060,1060,1060,0
20240605,201700,61773971,1060,1060,1060,1060,0
20240605,201600,61773971,1060,1060,1060,1060,0
20240605,201500,61773971,1060,1060,1060,1060,0
20240605,201400,61773971,1060,1060,1060,1060,0
20240605,201300,61773971,1060,1060,1060,1060,0
20240605,201200,61773971,1060,1060,1060,1060,0
20240605,201100,61773971,1060,1060,1060,1060,0
20240605,201000,61773971,1060,1060,1060,1060,0
20240605,200900,61773971,1060,1060,1060,1060,0
20240605,200800,61773971,1060,1060,1060,1060,0
20240605,200700,61773971,1060,1060,1060,1060,0
20240605,200600,61773971,1060,1060,1060,1060,0
20240605,200500,61773971,1060,1060,1060,1060,0
20240605,200400,61773971,1060,1060,1060,1060,0
20240605,200300,61773971,1060,1060,1060,1060,0
20240605,200200,61773971,1060,1060,1060,1060,0
20240605,200100,61773971,1060,1060,1060,1060,0
20240605,200000,61773971,1060,1060,1060,1060,0
20240605,195900,61773971,1060,1060,1060,1060,0
20240605,195800,61773971,1060,1060,1060,1060,0
20240605,195700,61773971,1060,1060,1060,1060,0
20240605,195600,61773971,1060,1060,1060,1060,0
20240605,195500,61773971,1060,1060,1060,1060,0
20240605,195400,61773971,1060,1060,1060,1060,0
20240605,195300,61773971,1060,1060,1060,1060,400
20240605,195200,61773971,1060,1060,1060,1060,0
20240605,195100,61773971,1060,1060,1060,1060,0
20240605,195000,61773971,1060,1060,1060,1060,0
20240605,194900,61773971,1060,1060,1060,1060,0
20240605,194800,61773971,1060,1060,1060,1060,0
20240605,194700,61773971,1060,1060,1060,1060,0
20240605,194600,61773971,1060,1060,1060,1060,0
20240605,194500,61773971,1060,1060,1060,1060,0
20240605,194400,61773971,1060,1060,1060,1060,0
20240605,194300,61773971,1060,1060,1060,1060,0
20240605,194200,61773971,1060,1060,1060,1060,0
20240605,194100,61773971,1060,1060,1060,1060,0
20240605,194000,61773971,1060,1060,1060,1060,0
20240605,193900,61773971,1060,1060,1060,1060,0
20240605,193800,61773971,1060,1060,1060,1060,0
20240605,193700,61773971,1060,1060,1060,1060,0
20240605,193600,61773971,1060,1060,1060,1060,0
20240605,193500,61773971,1060,1060,1060,1060,0
20240605,193400,61773971,1060,1060,1060,1060,0
20240605,193300,61773971,1060,1060,1060,1060,0
20240605,193200,61773971,1060,1060,1060,1060,0
20240605,193100,61773971,1060,1060,1060,1060,0
20240605,193000,61773971,1060,1060,1060,1060,0
20240605,192900,61773971,1060,1060,1060,1060,0
20240605,192800,61773971,1060,1060,1060,1060,0
20240605,192700,61773971,1060,1060,1060,1060,0
20240605,192600,61773971,1060,1060,1060,1060,0
20240605,192500,61773971,1060,1060,1060,1060,0
20240605,192400,61773971,1060,1060,1060,1060,0
20240605,192300,61773971,1060,1060,1060,1060,400
20240605,192200,61773971,1060,1060,1060,1060,0
20240605,192100,61773971,1060,1060,1060,1060,0
20240605,192000,61773971,1060,1060,1060,1060,0
20240605,191900,61773971,1060,1060,1060,1060,0
20240605,191800,61773971,1060,1060,1060,1060,0
20240605,191700,61773971,1060,1060,1060,1060,0
20240605,191600,61773971,1060,1060,1060,1060,0
20240605,191500,61773971,1060,1060,1060,1060,0
20240605,191400,61773971,1060,1060,1060,1060,0
20240605,191300,61773971,1060,1060,1060,1060,0
20240605,191200,61773971,1060,1060,1060,1060,0
20240605,191100,61773971,1060,1060,1060,1060,0
20240605,191000,61773971,1060,1060,1060,1060,0
20240605,190900,61773971,1060,1060,1060,1060,0
20240605,190800,61773971,1060,1060,1060,1060,0
20240605,190700,61773971,1060,1060,1060,1060,0
20240605,190600,61773971,1060,1060,1060,1060,0
20240605,190500,61773971,1060,1060,1060,1060,0
20240605,190400,61773971,1060,1060,1060,1060,0
20240605,190300,61773971,1060,1060,1060,1060,0
20240605,190200,61773971,1060,1060,1060,1060,0
20240605,190100,61773971,1060,1060,1060,1060,0
20240605,190000,61773971,1060,1060,1060,1060,0
20240605,185900,61773971,1060,1060,1060,1060,0
20240605,185800,61773971,1060,1060,1060,1060,0
20240605,185700,61773971,1060,1060,1060,1060,0
20240605,185600,61773971,1060,1060,1060,1060,0
20240605,185500,61773971,1060,1060,1060,1060,0
20240605,185400,61773971,1060,1060,1060,1060,0
20240605,185300,61773971,1060,1060,1060,1060,400
20240605,185200,61773971,1060,1060,1060,1060,0
20240605,185100,61773971,1060,1060,1060,1060,0
20240605,185000,61773971,1060,1060,1060,1060,0
20240605,184900,61773971,1060,1060,1060,1060,0
20240605,184800,61773971,1060,1060,1060,1060,0
20240605,184700,61773971,1060,1060,1060,1060,0
20240605,184600,61773971,1060,1060,1060,1060,0
20240605,184500,61773971,1060,1060,1060,1060,0
20240605,184400,61773971,1060,1060,1060,1060,0
20240605,184300,61773971,1060,1060,1060,1060,0
20240605,184200,61773971,1060,1060,1060,1060,0
20240605,184100,61773971,1060,1060,1060,1060,0
20240605,184000,61773971,1060,1060,1060,1060,0
20240605,183900,61773971,1060,1060,1060,1060,0
20240605,183800,61773971,1060,1060,1060,1060,0
20240605,183700,61773971,1060,1060,1060,1060,0
20240605,183600,61773971,1060,1060,1060,1060,0
20240605,183500,61773971,1060,1060,1060,1060,0
20240605,183400,61773971,1060,1060,1060,1060,0
20240605,183300,61773971,1060,1060,1060,1060,0
20240605,183200,61773971,1060,1060,1060,1060,0
20240605,183100,61773971,1060,1060,1060,1060,0
20240605,183000,61773971,1060,1060,1060,1060,0
20240605,182900,61773971,1060,1060,1060,1060,0
20240605,182800,61773971,1060,1060,1060,1060,0
20240605,182700,61773971,1060,1060,1060,1060,0
20240605,182600,61773971,1060,1060,1060,1060,0
20240605,182500,61773971,1060,1060,1060,1060,0
20240605,182400,61773971,1060,1060,1060,1060,0
20240605,182300,61773971,1060,1060,1060,1060,400
20240605,182200,61773971,1060,1060,1060,1060,0
20240605,182100,61773971,1060,1060,1060,1060,0
20240605,182000,61773971,1060,1060,1060,1060,0
20240605,181900,61773971,1060,1060,1060,1060,0
20240605,181800,61773971,1060,1060,1060,1060,0
20240605,181700,61773971,1060,1060,1060,1060,0
20240605,181600,61773971,1060,1060,1060,1060,0
20240605,181500,61773971,1060,1060,1060,1060,0
20240605,181400,61773971,1060,1060,1060,1060,0
20240605,181300,61773971,1060,1060,1060,1060,0
20240605,181200,61773971,1060,1060,1060,1060,0
20240605,181100,61773971,1060,1060,1060,1060,0
20240605,181000,61773971,1060,1060,1060,1060,0
20240605,180900,61773971,1060,1060,1060,1060,0
20240605,180800,61773971,1060,1060,1060,1060,0
20240605,180700,61773971,1060,1060,1060,1060,0
20240605,180600,61773971,1060,1060,1060,1060,0
20240605,180500,61773971,1060,1060,1060,1060,0
20240605,180400,61773971,1060,1060,1060,1060,0
20240605,180300,61773971,1060,1060,1060,1060,0
20240605,180200,61773971,1060,1060,1060,1060,0
20240605,180100,61773971,1060,1060,1060,1060,0
20240605,180000,61773971,1060,1060,1060,1060,0
20240605,175900,61773971,1060,1060,1060,1060,0
20240605,175800,61773971,1060,1060,1060,1060,0
20240605,175700,61773971,1060,1060,1060,1060,0
20240605,175600,61773971,1060,1060,1060,1060,0
20240605,175500,61773971,1060,1060,1060,1060,0
20240605,175400,61773971,1060,1060,1060,1060,0
20240605,175300,61773971,1060,1060,1060,1060,400
20240605,175200,61773971,1060,1060,1060,1060,0
20240605,175100,61773971,1060,1060,1060,1060,0
20240605,175000,61773971,1060,1060,1060,1060,0
20240605,174900,61773971,1060,1060,1060,1060,0
20240605,174800,61773971,1060,1060,1060,1060,0
20240605,174700,61773971,1060,1060,1060,1060,0
20240605,174600,61773971,1060,1060,1060,1060,0
20240605,174500,61773971,1060,1060,1060,1060,0
20240605,174400,61773971,1060,1060,1060,1060,0
20240605,174300,61773971,1060,1060,1060,1060,0
20240605,174200,61773971,1060,1060,1060,1060,0
20240605,174100,61773971,1060,1060,1060,1060,0
20240605,174000,61773971,1060,1060,1060,1060,0
20240605,173900,61773971,1060,1060,1060,1060,0
20240605,173800,61773971,1060,1060,1060,1060,0
20240605,173700,61773971,1060,1060,1060,1060,0
20240605,173600,61773971,1060,1060,1060,1060,0
20240605,173500,61773971,1060,1060,1060,1060,0
20240605,173400,61773971,1060,1060,1060,1060,0
20240605,173300,61773971,1060,1060,1060,1060,0
20240605,173200,61773971,1060,1060,1060,1060,0
20240605,173100,61773971,1060,1060,1060,1060,0
20240605,173000,61773971,1060,1060,1060,1060,0
20240605,172900,61773971,1060,1060,1060,1060,0
20240605,172800,61773971,1060,1060,1060,1060,0
20240605,172700,61773971,1060,1060,1060,1060,0
20240605,172600,61773971,1060,1060,1060,1060,0
20240605,172500,61773971,1060,1060,1060,1060,0
20240605,172400,61773971,1060,1060,1060,1060,0
20240605,172300,61773971,1060,1060,1060,1060,400
20240605,172200,61773971,1060,1060,1060,1060,0
20240605,172100,61773971,1060,1060,1060,1060,0
20240605,172000,61773971,1060,1060,1060,1060,0
20240605,171900,61773971,1060,1060,1060,1060,0
20240605,171800,61773971,1060,1060,1060,1060,0
20240605,171700,61773971,1060,1060,1060,1060,0
20240605,171600,61773971,1060,1060,1060,1060,0
20240605,171500,61773971,1060,1060,1060,1060,0
20240605,171400,61773971,1060,1060,1060,1060,0
20240605,171300,61773971,1060,1060,1060,1060,0
20240605,171200,61773971,1060,1060,1060,1060,0
20240605,171100,61773971,1060,1060,1060,1060,0
20240605,171000,61773971,1060,1060,1060,1060,0
20240605,170900,61773971,1060,1060,1060,1060,0
20240605,170800,61773971,1060,1060,1060,1060,0
20240605,170700,61773971,1060,1060,1060,1060,0
20240605,170600,61773971,1060,1060,1060,1060,0
20240605,170500,61773971,1060,1060,1060,1060,0
20240605,170400,61773971,1060,1060,1060,1060,0
20240605,170300,61773971,1060,1060,1060,1060,0
20240605,170200,61773971,1060,1060,1060,1060,0
20240605,170100,61773971,1060,1060,1060,1060,0
20240605,170000,61773971,1060,1060,1060,1060,0
20240605,165900,61773971,1060,1060,1060,1060,0
20240605,165800,61773971,1060,1060,1060,1060,0
20240605,165700,61773971,1060,1060,1060,1060,0
20240605,165600,61773971,1060,1060,1060,1060,0
20240605,165500,61773971,1060,1060,1060,1060,0
20240605,165400,61773971,1060,1060,1060,1060,0
20240605,165300,61773971,1060,1060,1060,1060,400
20240605,165200,61773971,1060,1060,1060,1060,0
20240605,165100,61773971,1060,1060,1060,1060,0
20240605,165000,61773971,1060,1060,1060,1060,0
20240605,164900,61773971,1060,1060,1060,1060,0
20240605,164800,61773971,1060,1060,1060,1060,0
20240605,164700,61773971,1060,1060,1060,1060,0
20240605,164600,61773971,1060,1060,1060,1060,0
20240605,164500,61773971,1060,1060,1060,1060,0
20240605,164400,61773971,1060,1060,1060,1060,0
20240605,164300,61773971,1060,1060,1060,1060,0
20240605,164200,61773971,1060,1060,1060,1060,0
20240605,164100,61773971,1060,1060,1060,1060,0
20240605,164000,61773971,1060,1060,1060,1060,0
20240605,163900,61773971,1060,1060,1060,1060,0
20240605,163800,61773971,1060,1060,1060,1060,0
20240605,163700,61773971,1060,1060,1060,1060,0
20240605,163600,61773971,1060,1060,1060,1060,0
20240605,163500,61773971,1060,1060,1060,1060,0
20240605,163400,61773971,1060,1060,1060,1060,0
20240605,163300,61773971,1060,1060,1060,1060,0
20240605,163200,61773971,1060,1060,1060,1060,0
20240605,163100,61773971,1060,1060,1060,1060,0
20240605,163000,61773971,1060,1060,1060,1060,0
20240605,162900,61773971,1060,1060,1060,1060,0
20240605,162800,61773971,1060,1060,1060,1060,0
20240605,162700,61773971,1060,1060,1060,1060,0
20240605,162600,61773971,1060,1060,1060,1060,0
20240605,162500,61773971,1060,1060,1060,1060,0
20240605,162400,61773971,1060,1060,1060,1060,0
20240605,162300,61773971,1060,1060,1060,1060,400
20240605,162200,61773971,1060,1060,1060,1060,0
20240605,162100,61773971,1060,1060,1060,1060,0
20240605,162000,61773971,1060,1060,1060,1060,0
20240605,161900,61773971,1060,1060,1060,1060,0
20240605,161800,61773971,1060,1060,1060,1060,0
20240605,161700,61773971,1060,1060,1060,1060,0
20240605,161600,61773971,1060,1060,1060,1060,0
20240605,161500,61773971,1060,1060,1060,1060,0
20240605,161400,61773971,1060,1060,1060,1060,0
20240605,161300,61773971,1060,1060,1060,1060,0
20240605,161200,61773971,1060,1060,1060,1060,0
20240605,161100,61773971,1060,1060,1060,1060,0
20240605,161000,61773971,1060,1060,1060,1060,0
20240605,160900,61773971,1060,1060,1060,1060,0
20240605,160800,61773971,1060,1060,1060,1060,0
20240605,160700,61773971,1060,1060,1060,1060,0
20240605,160600,61773971,1060,1060,1060,1060,0
20240605,160500,61773971,1060,1060,1060,1060,0
20240605,160400,61773971,1060,1060,1060,1060,0
20240605,160300,61773971,1060,1060,1060,1060,0
20240605,160200,61773971,1060,1060,1060,1060,0
20240605,160100,61773971,1060,1060,1060,1060,0
20240605,160000,61773971,1060,1060,1060,1060,0
20240605,155900,61773971,1060,1060,1060,1060,0
20240605,155800,61773971,1060,1060,1060,1060,0
20240605,155700,61773971,1060,1060,1060,1060,0
20240605,155600,61773971,1060,1060,1060,1060,0
20240605,155500,61773971,1060,1060,1060,1060,0
20240605,155400,61773971,1060,1060,1060,1060,0
20240605,155300,61773971,1060,1060,1060,1060,400
20240605,155200,61773971,1060,1060,1060,1060,0
20240605,155100,61773971,1060,1060,1060,1060,0
20240605,155000,61773971,1060,1060,1060,1060,0
20240605,154900,61773971,1060,1060,1060,1060,0
20240605,154800,61773971,1060,1060,1060,1060,0
20240605,154700,61773971,1060,1060,1060,1060,0
20240605,154600,61773971,1060,1060,1060,1060,0
20240605,154500,61773971,1060,1060,1060,1060,0
20240605,154400,61773971,1060,1060,1060,1060,0
20240605,154300,61773971,1060,1060,1060,1060,0
20240605,154200,61773971,1060,1060,1060,1060,0
20240605,154100,61773971,1060,1060,1060,1060,0
20240605,154000,61773971,1060,1060,1060,1060,0
20240605,153900,61773971,1060,1060,1060,1060,0
20240605,153800,61773971,1060,1060,1060,1060,0
20240605,153700,61773971,1060,1060,1060,1060,0
20240605,153600,61773971,1060,1060,1060,1060,0
20240605,153500,61773971,1060,1060,1060,1060,0
20240605,153400,61773971,1060,1060,1060,1060,0
20240605,153300,61773971,1060,1060,1060,1060,0
20240605,153200,61773971,1060,1060,1060,1060,0
20240605,153100,61773971,1060,1060,1060,1060,0
20240605,153000,61773971,1060,1060,1060,1060,400
20240605,152900,61349971,1060,1060,1060,1060,0
20240605,152800,61349971,1060,1060,1060,1060,0
20240605,152700,61349971,1060,1060,1060,1060,0
20240605,152600,61349971,1060,1060,1060,1060,0
20240605,152500,61349971,1060,1060,1060,1060,0
20240605,152400,61349971,1060,1060,1060,1060,0
20240605,152300,61349971,1060,1060,1060,1060,0
20240605,152200,61349971,1060,1060,1060,1060,0
20240605,152100,61349971,1060,1060,1060,1060,0
20240605,152000,61349971,1060,1060,1060,1060,0
20240605,151900,61349971,1060,1059,1060,1059,8000
20240605,151800,52870001,1059,1059,1059,1059,0
20240605,151700,52870001,1059,1059,1059,1059,0
20240605,151600,52870001,1059,1059,1059,1059,0
20240605,151500,52870001,1059,1059,1059,1059,0
20240605,151400,52870001,1059,1059,1059,1059,180
20240605,151300,52679381,1050,1059,1059,1050,2019
20240605,151200,50548607,1059,1059,1059,1059,3
20240605,151100,50545430,1059,1059,1059,1059,0
20240605,151000,50545430,1059,1059,1059,1059,53
20240605,150900,50489303,1060,1060,1060,1060,0
20240605,150800,50489303,1060,1060,1060,1060,0
20240605,150700,50489303,1060,1060,1060,1060,100
20240605,150600,50383303,1060,1060,1060,1060,0
20240605,150500,50383303,1060,1060,1060,1060,0
20240605,150400,50383303,1060,1060,1060,1060,0
20240605,150300,50383303,1060,1060,1060,1060,1
20240605,150200,50382243,1060,1060,1060,1060,0
20240605,150100,50382243,1060,1060,1060,1060,0
20240605,150000,50382243,1060,1060,1060,1060,21
20240605,145900,50359983,1060,1060,1060,1060,0
20240605,145800,50359983,1060,1060,1060,1060,0
20240605,145700,50359983,1060,1059,1060,1059,34
20240605,145600,50323976,1059,1060,1060,1059,2
20240605,145500,50321857,1059,1060,1060,1059,42
20240605,145400,50277377,1060,1060,1060,1060,1
20240605,145300,50276317,1059,1059,1059,1059,33
20240605,145200,50241370,1060,1060,1060,1060,1
20240605,145100,50240310,1060,1060,1060,1060,0
20240605,145000,50240310,1060,1060,1060,1060,283
20240605,144900,49940330,1060,1060,1060,1060,568
20240605,144800,49338250,1059,1059,1059,1059,0
20240605,144700,49338250,1059,1065,1065,1059,9350
20240605,144600,39425936,1065,1067,1067,1065,3390
20240605,144500,35815303,1067,1067,1067,1067,0
20240605,144400,35815303,1067,1067,1067,1067,0
20240605,144300,35815303,1067,1067,1067,1067,1
20240605,144200,35814236,1065,1067,1067,1065,7
20240605,144100,35806776,1068,1068,1068,1068,0
20240605,144000,35806776,1068,1068,1068,1068,1
20240605,143900,35805708,1068,1066,1068,1066,4000
20240605,143800,31536351,1065,1065,1065,1065,0
20240605,143700,31536351,1065,1066,1066,1065,34
20240605,143600,31500140,1066,1066,1066,1066,0
20240605,143500,31500140,1066,1066,1066,1066,0
20240605,143400,31500140,1066,1066,1066,1066,1
20240605,143300,31499074,1065,1065,1065,1065,0
20240605,143200,31499074,1065,1065,1065,1065,0
20240605,143100,31499074,1065,1066,1066,1065,35
20240605,143000,31461797,1065,1065,1065,1065,0
20240605,142900,31461797,1065,1065,1065,1065,0
20240605,142800,31461797,1065,1066,1066,1065,35
20240605,142700,31424520,1066,1066,1066,1066,0
20240605,142600,31424520,1066,1066,1066,1066,0
20240605,142500,31424520,1066,1066,1066,1066,2
20240605,142400,31422388,1066,1066,1066,1066,0
20240605,142300,31422388,1066,1066,1066,1066,0
20240605,142200,31422388,1066,1066,1066,1066,2
20240605,142100,31420256,1065,1065,1065,1065,34
20240605,142000,31384046,1066,1066,1066,1066,0
20240605,141900,31384046,1066,1066,1066,1066,2
20240605,141800,31381914,1065,1065,1065,1065,0
20240605,141700,31381914,1065,1065,1065,1065,0
20240605,141600,31381914,1065,1066,1066,1065,36
20240605,141500,31343572,1066,1066,1066,1066,0
20240605,141400,31343572,1066,1066,1066,1066,3
20240605,141300,31340374,1065,1066,1066,1065,36
20240605,141200,31302032,1066,1066,1066,1066,3
20240605,141100,31298834,1066,1066,1066,1066,2
20240605,141000,31296702,1066,1066,1066,1066,2
20240605,140900,31294570,1066,1066,1066,1066,0
20240605,140800,31294570,1066,1066,1066,1066,0
20240605,140700,31294570,1066,1066,1066,1065,7
20240605,140600,31287110,1065,1066,1066,1065,36
20240605,140500,31248768,1065,1065,1065,1065,0
20240605,140400,31248768,1065,1065,1065,1065,34
20240605,140300,31212558,1065,1066,1066,1065,4
20240605,140200,31208296,1066,1066,1066,1066,100
20240605,140100,31101696,1065,1066,1066,1065,4
20240605,140000,31097434,1066,1066,1066,1066,70
20240605,135900,31022814,1065,1065,1065,1065,0
20240605,135800,31022814,1065,1065,1065,1065,0
20240605,135700,31022814,1065,1065,1065,1065,99
20240605,135600,30917379,1065,1065,1065,1065,0
20240605,135500,30917379,1065,1065,1065,1065,0
20240605,135400,30917379,1065,1065,1065,1065,0
20240605,135300,30917379,1065,1065,1065,1065,0
20240605,135200,30917379,1065,1065,1065,1065,0
20240605,135100,30917379,1065,1065,1065,1065,0
20240605,135000,30917379,1065,1066,1066,1065,49
20240605,134900,30865150,1066,1066,1066,1066,27
20240605,134800,30836368,1066,1066,1066,1066,3
20240605,134700,30833170,1065,1065,1065,1065,0
20240605,134600,30833170,1065,1065,1065,1065,0
20240605,134500,30833170,1065,1065,1065,1065,0
20240605,134400,30833170,1065,1065,1065,1065,0
20240605,134300,30833170,1065,1066,1066,1065,39
20240605,134200,30791632,1066,1066,1066,1066,10
20240605,134100,30780972,1066,1066,1066,1066,0
20240605,134000,30780972,1066,1066,1066,1066,33
20240605,133900,30745794,1066,1066,1066,1066,258
20240605,133800,30470766,1066,1066,1066,1066,0
20240605,133700,30470766,1066,1066,1066,1066,0
20240605,133600,30470766,1066,1066,1066,1065,38
20240605,133500,30430291,1066,1066,1066,1066,0
20240605,133400,30430291,1066,1066,1066,1066,0
20240605,133300,30430291,1066,1066,1066,1066,171
20240605,133200,30248005,1065,1065,1065,1065,0
20240605,133100,30248005,1065,1065,1065,1065,33
20240605,133000,30212860,1065,1065,1065,1065,0
20240605,132900,30212860,1065,1065,1065,1065,0
20240605,132800,30212860,1065,1065,1065,1065,357
20240605,132700,29832655,1064,1064,1064,1064,19
20240605,132600,29812439,1064,1064,1064,1064,0
20240605,132500,29812439,1064,1065,1065,1064,21
20240605,132400,29790089,1063,1063,1063,1063,0
20240605,132300,29790089,1063,1063,1063,1063,2513
20240605,132200,27118770,1063,1063,1063,1063,0
20240605,132100,27118770,1063,1063,1063,1063,0
20240605,132000,27118770,1063,1063,1063,1063,0
20240605,131900,27118770,1063,1062,1063,1062,2
20240605,131800,27116645,1060,1060,1061,1060,508
20240605,131700,26578162,1061,1063,1063,1060,2042
20240605,131600,24410559,1062,1062,1062,1062,34
20240605,131500,24374451,1062,1062,1062,1062,34
20240605,131400,24338343,1062,1062,1062,1062,22
20240605,131300,24314979,1062,1062,1062,1062,0
20240605,131200,24314979,1062,1062,1062,1062,0
20240605,131100,24314979,1062,1062,1062,1062,0
20240605,131000,24314979,1062,1061,1062,1061,837
20240605,130900,23426212,1061,1061,1061,1061,100
20240605,130800,23320112,1061,1061,1061,1061,20
20240605,130700,23298892,1061,1061,1061,1061,31
20240605,130600,23266001,1060,1060,1060,1060,34
20240605,130500,23229961,1060,1060,1060,1060,0
20240605,130400,23229961,1060,1060,1060,1060,0
20240605,130300,23229961,1060,1060,1060,1060,0
20240605,130200,23229961,1060,1060,1060,1060,0
20240605,130100,23229961,1060,1060,1060,1060,34
20240605,130000,23193921,1060,1060,1060,1060,0
20240605,125900,23193921,1060,1061,1061,1060,4
20240605,125800,23189679,1060,1061,1061,1060,2
20240605,125700,23187558,1061,1061,1061,1061,0
20240605,125600,23187558,1061,1061,1061,1061,20
20240605,125500,23166338,1062,1062,1062,1062,0
20240605,125400,23166338,1062,1062,1062,1062,20
20240605,125300,23145098,1060,1062,1062,1060,374
20240605,125200,22748037,1063,1063,1063,1063,0
20240605,125100,22748037,1063,1063,1063,1063,6
20240605,125000,22741659,1063,1063,1063,1063,0
20240605,124900,22741659,1063,1063,1063,1063,64
20240605,124800,22673627,1063,1063,1063,1062,17
20240605,124700,22655557,1063,1063,1063,1063,399
20240605,124600,22231420,1063,1063,1063,1063,33
20240605,124500,22196341,1064,1064,1064,1064,1
20240605,124400,22195277,1064,1064,1064,1064,0
20240605,124300,22195277,1064,1064,1064,1064,19
20240605,124200,22175061,1065,1068,1068,1065,4697
20240605,124100,17168609,1068,1068,1068,1068,2340
20240605,124000,14669489,1068,1068,1068,1068,0
20240605,123900,14669489,1068,1068,1068,1068,0
20240605,123800,14669489,1068,1068,1068,1068,0
20240605,123700,14669489,1068,1068,1068,1068,0
20240605,123600,14669489,1068,1068,1068,1068,0
20240605,123500,14669489,1068,1068,1068,1068,0
20240605,123400,14669489,1068,1068,1068,1068,0
20240605,123300,14669489,1068,1068,1068,1068,0
20240605,123200,14669489,1068,1068,1068,1068,0
20240605,123100,14669489,1068,1068,1068,1068,33
20240605,123000,14634245,1068,1068,1068,1068,0
20240605,122900,14634245,1068,1068,1068,1068,34
20240605,122800,14597933,1068,1068,1068,1068,0
20240605,122700,14597933,1068,1068,1068,1068,0
20240605,122600,14597933,1068,1068,1068,1068,0
20240605,122500,14597933,1068,1068,1068,1068,0
20240605,122400,14597933,1068,1068,1068,1068,0
20240605,122300,14597933,1068,1068,1068,1068,0
20240605,122200,14597933,1068,1068,1068,1068,142
20240605,122100,14446277,1068,1068,1068,1068,34
20240605,122000,14409965,1068,1068,1068,1068,0
20240605,121900,14409965,1068,1068,1068,1068,0
20240605,121800,14409965,1068,1068,1068,1068,34
20240605,121700,14373653,1069,1069,1069,1069,0
20240605,121600,14373653,1069,1069,1069,1069,0
20240605,121500,14373653,1069,1069,1069,1069,0
20240605,121400,14373653,1069,1069,1069,1069,0
20240605,121300,14373653,1069,1069,1069,1069,0
20240605,121200,14373653,1069,1069,1069,1069,0
20240605,121100,14373653,1069,1068,1069,1068,37
20240605,121000,14334134,1069,1069,1069,1069,0
20240605,120900,14334134,1069,1069,1069,1069,0
20240605,120800,14334134,1069,1069,1069,1069,0
20240605,120700,14334134,1069,1069,1069,1069,3
20240605,120600,14330927,1068,1068,1068,1068,34
20240605,120500,14294615,1068,1068,1068,1068,0
20240605,120400,14294615,1068,1068,1068,1068,0
20240605,120300,14294615,1068,1068,1068,1068,0
20240605,120200,14294615,1068,1068,1068,1068,0
20240605,120100,14294615,1068,1068,1068,1068,0
20240605,120000,14294615,1068,1068,1068,1068,0
20240605,115900,14294615,1068,1068,1068,1068,0
20240605,115800,14294615,1068,1068,1068,1068,33
20240605,115700,14259371,1069,1069,1069,1069,0
20240605,115600,14259371,1069,1069,1069,1069,0
20240605,115500,14259371,1069,1069,1069,1069,0
20240605,115400,14259371,1069,1069,1069,1069,0
20240605,115300,14259371,1069,1069,1069,1069,32
20240605,115200,14225163,1069,1069,1069,1069,0
20240605,115100,14225163,1069,1069,1069,1069,0
20240605,115000,14225163,1069,1069,1069,1069,0
20240605,114900,14225163,1069,1069,1069,1069,0
20240605,114800,14225163,1069,1069,1069,1069,0
20240605,114700,14225163,1069,1069,1069,1069,0
20240605,114600,14225163,1069,1069,1069,1069,35
20240605,114500,14187748,1070,1070,1070,1070,0
20240605,114400,14187748,1070,1070,1070,1070,0
20240605,114300,14187748,1070,1070,1070,1070,0
20240605,114200,14187748,1070,1070,1070,1070,0
20240605,114100,14187748,1070,1070,1070,1070,4
20240605,114000,14183468,1070,1070,1070,1070,0
20240605,113900,14183468,1070,1070,1070,1070,0
20240605,113800,14183468,1070,1070,1070,1070,2
20240605,113700,14181328,1071,1071,1071,1071,0
20240605,113600,14181328,1071,1071,1071,1071,25
20240605,113500,14154553,1072,1072,1072,1072,0
20240605,113400,14154553,1072,1072,1072,1072,0
20240605,113300,14154553,1072,1072,1072,1072,1
20240605,113200,14153481,1071,1071,1071,1071,0
20240605,113100,14153481,1071,1071,1071,1071,33
20240605,113000,14118138,1071,1071,1071,1071,2
20240605,112900,14115996,1071,1071,1071,1071,102
20240605,112800,14006754,1071,1071,1071,1071,0
20240605,112700,14006754,1071,1071,1071,1071,0
20240605,112600,14006754,1071,1071,1071,1071,0
20240605,112500,14006754,1071,1071,1071,1071,0
20240605,112400,14006754,1071,1071,1071,1071,0
20240605,112300,14006754,1071,1071,1071,1071,0
20240605,112200,14006754,1071,1071,1071,1071,3
20240605,112100,14003541,1071,1071,1071,1071,0
20240605,112000,14003541,1071,1071,1071,1071,0
20240605,111900,14003541,1071,1071,1071,1071,0
20240605,111800,14003541,1071,1071,1071,1071,0
20240605,111700,14003541,1071,1071,1071,1071,0
20240605,111600,14003541,1071,1071,1071,1071,0
20240605,111500,14003541,1071,1071,1071,1071,0
20240605,111400,14003541,1071,1071,1071,1071,3
20240605,111300,14000328,1071,1071,1071,1071,0
20240605,111200,14000328,1071,1071,1071,1071,0
20240605,111100,14000328,1071,1071,1071,1071,34
20240605,111000,13963914,1071,1071,1071,1071,0
20240605,110900,13963914,1071,1071,1071,1071,0
20240605,110800,13963914,1071,1071,1071,1071,0
20240605,110700,13963914,1071,1071,1071,1071,0
20240605,110600,13963914,1071,1071,1071,1071,3
20240605,110500,13960701,1071,1071,1071,1071,0
20240605,110400,13960701,1071,1071,1071,1071,0
20240605,110300,13960701,1071,1071,1071,1071,0
20240605,110200,13960701,1071,1071,1071,1071,0
20240605,110100,13960701,1071,1071,1071,1071,0
20240605,110000,13960701,1071,1071,1071,1071,0
20240605,105900,13960701,1071,1071,1071,1071,0
20240605,105800,13960701,1071,1071,1071,1071,3
20240605,105700,13957488,1071,1071,1071,1071,0
20240605,105600,13957488,1071,1071,1071,1071,33
20240605,105500,13922145,1072,1072,1072,1072,1
20240605,105400,13921073,1071,1071,1071,1071,0
20240605,105300,13921073,1071,1071,1071,1071,0
20240605,105200,13921073,1071,1071,1071,1071,0
20240605,105100,13921073,1071,1071,1071,1071,33
20240605,105000,13885730,1071,1071,1071,1071,3
20240605,104900,13882517,1071,1071,1071,1071,500
20240605,104800,13347017,1071,1071,1071,1071,0
20240605,104700,13347017,1071,1071,1071,1071,0
20240605,104600,13347017,1071,1071,1071,1071,33
20240605,104500,13311674,1071,1071,1071,1071,0
20240605,104400,13311674,1071,1071,1071,1071,33
20240605,104300,13276331,1071,1071,1071,1071,0
20240605,104200,13276331,1071,1071,1071,1071,3
20240605,104100,13273118,1072,1072,1072,1072,0
20240605,104000,13273118,1072,1072,1072,1072,0
20240605,103900,13273118,1072,1072,1072,1072,0
20240605,103800,13273118,1072,1072,1072,1072,0
20240605,103700,13273118,1072,1072,1072,1072,28
20240605,103600,13243102,1070,1070,1070,1070,0
20240605,103500,13243102,1070,1070,1070,1070,0
20240605,103400,13243102,1070,1070,1070,1070,3
20240605,103300,13239892,1074,1074,1074,1074,0
20240605,103200,13239892,1074,1074,1074,1074,0
20240605,103100,13239892,1074,1074,1074,1074,0
20240605,103000,13239892,1074,1074,1074,1074,0
20240605,102900,13239892,1074,1071,1074,1071,39
20240605,102800,13198120,1070,1070,1070,1070,336
20240605,102700,12838600,1069,1069,1069,1069,0
20240605,102600,12838600,1069,1069,1069,1069,34
20240605,102500,12802254,1069,1069,1069,1069,0
20240605,102400,12802254,1069,1069,1069,1069,0
20240605,102300,12802254,1069,1069,1069,1069,0
20240605,102200,12802254,1069,1069,1069,1069,0
20240605,102100,12802254,1069,1069,1069,1069,34
20240605,102000,12765908,1071,1071,1071,1071,0
20240605,101900,12765908,1071,1071,1071,1071,0
20240605,101800,12765908,1071,1071,1071,1071,0
20240605,101700,12765908,1071,1071,1071,1071,0
20240605,101600,12765908,1071,1071,1071,1071,0
20240605,101500,12765908,1071,1071,1071,1071,2
20240605,101400,12763766,1069,1069,1069,1069,0
20240605,101300,12763766,1069,1069,1069,1069,200
20240605,101200,12549966,1071,1071,1071,1071,0
20240605,101100,12549966,1071,1071,1071,1071,0
20240605,101000,12549966,1071,1071,1071,1071,0
20240605,100900,12549966,1071,1071,1071,1071,0
20240605,100800,12549966,1071,1071,1071,1071,0
20240605,100700,12549966,1071,1071,1071,1071,0
20240605,100600,12549966,1071,1071,1071,1071,0
20240605,100500,12549966,1071,1071,1071,1071,0
20240605,100400,12549966,1071,1071,1071,1071,10
20240605,100300,12539256,1070,1070,1070,1070,0
20240605,100200,12539256,1070,1070,1070,1070,0
20240605,100100,12539256,1070,1070,1070,1070,94
20240605,100000,12438676,1070,1070,1070,1070,52
20240605,095900,12383036,1070,1070,1070,1070,1
20240605,095800,12381966,1070,1070,1070,1070,0
20240605,095700,12381966,1070,1070,1070,1070,0
20240605,095600,12381966,1070,1070,1070,1070,8
20240605,095500,12373406,1070,1070,1070,1070,1
20240605,095400,12372336,1070,1070,1070,1070,344
20240605,095300,12004256,1070,1070,1070,1070,0
20240605,095200,12004256,1070,1070,1070,1070,0
20240605,095100,12004256,1070,1070,1070,1070,33
20240605,095000,11968946,1070,1070,1070,1070,0
20240605,094900,11968946,1070,1070,1070,1070,0
20240605,094800,11968946,1070,1070,1070,1070,0
20240605,094700,11968946,1070,1070,1070,1070,0
20240605,094600,11968946,1070,1070,1070,1070,33
20240605,094500,11933636,1070,1070,1070,1070,0
20240605,094400,11933636,1070,1070,1070,1070,0
20240605,094300,11933636,1070,1070,1070,1070,0
20240605,094200,11933636,1070,1070,1070,1070,1
20240605,094100,11932566,1069,1069,1069,1069,0
20240605,094000,11932566,1069,1069,1069,1069,0
20240605,093900,11932566,1069,1069,1069,1069,0
20240605,093800,11932566,1069,1069,1069,1069,0
20240605,093700,11932566,1069,1069,1069,1069,0
20240605,093600,11932566,1069,1069,1069,1069,0
20240605,093500,11932566,1069,1069,1069,1069,0
20240605,093400,11932566,1069,1069,1069,1069,0
20240605,093300,11932566,1069,1069,1069,1069,0
20240605,093200,11932566,1069,1069,1069,1069,0
20240605,093100,11932566,1069,1069,1069,1069,0
20240605,093000,11932566,1069,1072,1072,1069,273
20240605,092900,11640299,1076,1076,1076,1076,0
20240605,092800,11640299,1076,1076,1076,1076,0
20240605,092700,11640299,1076,1076,1076,1076,0
20240605,092600,11640299,1076,1076,1076,1076,0
20240605,092500,11640299,1076,1076,1076,1076,0
20240605,092400,11640299,1076,1076,1076,1076,0
20240605,092300,11640299,1076,1076,1076,1076,0
20240605,092200,11640299,1076,1076,1076,1076,0
20240605,092100,11640299,1076,1076,1076,1076,1000
20240605,092000,10564299,1076,1076,1076,1076,0
20240605,091900,10564299,1076,1076,1076,1076,0
20240605,091800,10564299,1076,1076,1076,1076,1000
20240605,091700,9488299,1076,1076,1076,1076,0
20240605,091600,9488299,1076,1076,1076,1076,0
20240605,091500,9488299,1076,1076,1076,1076,0
20240605,091400,9488299,1076,1076,1076,1076,0
20240605,091300,9488299,1076,1076,1076,1076,0
20240605,091200,9488299,1076,1076,1076,1076,0
20240605,091100,9488299,1076,1077,1077,1076,5534
20240605,091000,3532618,1076,1076,1076,1076,0
20240605,090900,3532618,1076,1076,1076,1076,0
20240605,090800,3532618,1076,1076,1076,1076,0
20240605,090700,3532618,1076,1076,1076,1076,0
20240605,090600,3532618,1076,1076,1076,1076,0
20240605,090500,3532618,1076,1076,1076,1076,0
20240605,090400,3532618,1076,1076,1076,1076,0
20240605,090300,3532618,1076,1076,1076,1076,0
20240605,090200,3532618,1076,1076,1076,1076,0
20240605,090100,3532618,1076,1077,1077,1076,2262
20240605,090000,1098606,1077,1076,1077,1076,891