KissMeData/225590/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,204800,79737092,1082,1082,1082,1082,1495
20240603,204700,79737092,1082,1082,1082,1082,0
20240603,204600,79737092,1082,1082,1082,1082,0
20240603,204500,79737092,1082,1082,1082,1082,0
20240603,204400,79737092,1082,1082,1082,1082,0
20240603,204300,79737092,1082,1082,1082,1082,0
20240603,204200,79737092,1082,1082,1082,1082,0
20240603,204100,79737092,1082,1082,1082,1082,0
20240603,204000,79737092,1082,1082,1082,1082,0
20240603,203900,79737092,1082,1082,1082,1082,0
20240603,203800,79737092,1082,1082,1082,1082,0
20240603,203700,79737092,1082,1082,1082,1082,0
20240603,203600,79737092,1082,1082,1082,1082,0
20240603,203500,79737092,1082,1082,1082,1082,0
20240603,203400,79737092,1082,1082,1082,1082,0
20240603,203300,79737092,1082,1082,1082,1082,0
20240603,203200,79737092,1082,1082,1082,1082,0
20240603,203100,79737092,1082,1082,1082,1082,0
20240603,203000,79737092,1082,1082,1082,1082,0
20240603,202900,79737092,1082,1082,1082,1082,0
20240603,202800,79737092,1082,1082,1082,1082,0
20240603,202700,79737092,1082,1082,1082,1082,0
20240603,202600,79737092,1082,1082,1082,1082,0
20240603,202500,79737092,1082,1082,1082,1082,0
20240603,202400,79737092,1082,1082,1082,1082,0
20240603,202300,79737092,1082,1082,1082,1082,0
20240603,202200,79737092,1082,1082,1082,1082,0
20240603,202100,79737092,1082,1082,1082,1082,0
20240603,202000,79737092,1082,1082,1082,1082,0
20240603,201900,79737092,1082,1082,1082,1082,0
20240603,201800,79737092,1082,1082,1082,1082,1495
20240603,201700,79737092,1082,1082,1082,1082,0
20240603,201600,79737092,1082,1082,1082,1082,0
20240603,201500,79737092,1082,1082,1082,1082,0
20240603,201400,79737092,1082,1082,1082,1082,0
20240603,201300,79737092,1082,1082,1082,1082,0
20240603,201200,79737092,1082,1082,1082,1082,0
20240603,201100,79737092,1082,1082,1082,1082,0
20240603,201000,79737092,1082,1082,1082,1082,0
20240603,200900,79737092,1082,1082,1082,1082,0
20240603,200800,79737092,1082,1082,1082,1082,0
20240603,200700,79737092,1082,1082,1082,1082,0
20240603,200600,79737092,1082,1082,1082,1082,0
20240603,200500,79737092,1082,1082,1082,1082,0
20240603,200400,79737092,1082,1082,1082,1082,0
20240603,200300,79737092,1082,1082,1082,1082,0
20240603,200200,79737092,1082,1082,1082,1082,0
20240603,200100,79737092,1082,1082,1082,1082,0
20240603,200000,79737092,1082,1082,1082,1082,0
20240603,195900,79737092,1082,1082,1082,1082,0
20240603,195800,79737092,1082,1082,1082,1082,0
20240603,195700,79737092,1082,1082,1082,1082,0
20240603,195600,79737092,1082,1082,1082,1082,0
20240603,195500,79737092,1082,1082,1082,1082,0
20240603,195400,79737092,1082,1082,1082,1082,0
20240603,195300,79737092,1082,1082,1082,1082,0
20240603,195200,79737092,1082,1082,1082,1082,0
20240603,195100,79737092,1082,1082,1082,1082,0
20240603,195000,79737092,1082,1082,1082,1082,0
20240603,194900,79737092,1082,1082,1082,1082,0
20240603,194800,79737092,1082,1082,1082,1082,1495
20240603,194700,79737092,1082,1082,1082,1082,0
20240603,194600,79737092,1082,1082,1082,1082,0
20240603,194500,79737092,1082,1082,1082,1082,0
20240603,194400,79737092,1082,1082,1082,1082,0
20240603,194300,79737092,1082,1082,1082,1082,0
20240603,194200,79737092,1082,1082,1082,1082,0
20240603,194100,79737092,1082,1082,1082,1082,0
20240603,194000,79737092,1082,1082,1082,1082,0
20240603,193900,79737092,1082,1082,1082,1082,0
20240603,193800,79737092,1082,1082,1082,1082,0
20240603,193700,79737092,1082,1082,1082,1082,0
20240603,193600,79737092,1082,1082,1082,1082,0
20240603,193500,79737092,1082,1082,1082,1082,0
20240603,193400,79737092,1082,1082,1082,1082,0
20240603,193300,79737092,1082,1082,1082,1082,0
20240603,193200,79737092,1082,1082,1082,1082,0
20240603,193100,79737092,1082,1082,1082,1082,0
20240603,193000,79737092,1082,1082,1082,1082,0
20240603,192900,79737092,1082,1082,1082,1082,0
20240603,192800,79737092,1082,1082,1082,1082,0
20240603,192700,79737092,1082,1082,1082,1082,0
20240603,192600,79737092,1082,1082,1082,1082,0
20240603,192500,79737092,1082,1082,1082,1082,0
20240603,192400,79737092,1082,1082,1082,1082,0
20240603,192300,79737092,1082,1082,1082,1082,0
20240603,192200,79737092,1082,1082,1082,1082,0
20240603,192100,79737092,1082,1082,1082,1082,0
20240603,192000,79737092,1082,1082,1082,1082,0
20240603,191900,79737092,1082,1082,1082,1082,0
20240603,191800,79737092,1082,1082,1082,1082,1495
20240603,191700,79737092,1082,1082,1082,1082,0
20240603,191600,79737092,1082,1082,1082,1082,0
20240603,191500,79737092,1082,1082,1082,1082,0
20240603,191400,79737092,1082,1082,1082,1082,0
20240603,191300,79737092,1082,1082,1082,1082,0
20240603,191200,79737092,1082,1082,1082,1082,0
20240603,191100,79737092,1082,1082,1082,1082,0
20240603,191000,79737092,1082,1082,1082,1082,0
20240603,190900,79737092,1082,1082,1082,1082,0
20240603,190800,79737092,1082,1082,1082,1082,0
20240603,190700,79737092,1082,1082,1082,1082,0
20240603,190600,79737092,1082,1082,1082,1082,0
20240603,190500,79737092,1082,1082,1082,1082,0
20240603,190400,79737092,1082,1082,1082,1082,0
20240603,190300,79737092,1082,1082,1082,1082,0
20240603,190200,79737092,1082,1082,1082,1082,0
20240603,190100,79737092,1082,1082,1082,1082,0
20240603,190000,79737092,1082,1082,1082,1082,0
20240603,185900,79737092,1082,1082,1082,1082,0
20240603,185800,79737092,1082,1082,1082,1082,0
20240603,185700,79737092,1082,1082,1082,1082,0
20240603,185600,79737092,1082,1082,1082,1082,0
20240603,185500,79737092,1082,1082,1082,1082,0
20240603,185400,79737092,1082,1082,1082,1082,0
20240603,185300,79737092,1082,1082,1082,1082,0
20240603,185200,79737092,1082,1082,1082,1082,0
20240603,185100,79737092,1082,1082,1082,1082,0
20240603,185000,79737092,1082,1082,1082,1082,0
20240603,184900,79737092,1082,1082,1082,1082,0
20240603,184800,79737092,1082,1082,1082,1082,1495
20240603,184700,79737092,1082,1082,1082,1082,0
20240603,184600,79737092,1082,1082,1082,1082,0
20240603,184500,79737092,1082,1082,1082,1082,0
20240603,184400,79737092,1082,1082,1082,1082,0
20240603,184300,79737092,1082,1082,1082,1082,0
20240603,184200,79737092,1082,1082,1082,1082,0
20240603,184100,79737092,1082,1082,1082,1082,0
20240603,184000,79737092,1082,1082,1082,1082,0
20240603,183900,79737092,1082,1082,1082,1082,0
20240603,183800,79737092,1082,1082,1082,1082,0
20240603,183700,79737092,1082,1082,1082,1082,0
20240603,183600,79737092,1082,1082,1082,1082,0
20240603,183500,79737092,1082,1082,1082,1082,0
20240603,183400,79737092,1082,1082,1082,1082,0
20240603,183300,79737092,1082,1082,1082,1082,0
20240603,183200,79737092,1082,1082,1082,1082,0
20240603,183100,79737092,1082,1082,1082,1082,0
20240603,183000,79737092,1082,1082,1082,1082,0
20240603,182900,79737092,1082,1082,1082,1082,0
20240603,182800,79737092,1082,1082,1082,1082,0
20240603,182700,79737092,1082,1082,1082,1082,0
20240603,182600,79737092,1082,1082,1082,1082,0
20240603,182500,79737092,1082,1082,1082,1082,0
20240603,182400,79737092,1082,1082,1082,1082,0
20240603,182300,79737092,1082,1082,1082,1082,0
20240603,182200,79737092,1082,1082,1082,1082,0
20240603,182100,79737092,1082,1082,1082,1082,0
20240603,182000,79737092,1082,1082,1082,1082,0
20240603,181900,79737092,1082,1082,1082,1082,0
20240603,181800,79737092,1082,1082,1082,1082,1495
20240603,181700,79737092,1082,1082,1082,1082,0
20240603,181600,79737092,1082,1082,1082,1082,0
20240603,181500,79737092,1082,1082,1082,1082,0
20240603,181400,79737092,1082,1082,1082,1082,0
20240603,181300,79737092,1082,1082,1082,1082,0
20240603,181200,79737092,1082,1082,1082,1082,0
20240603,181100,79737092,1082,1082,1082,1082,0
20240603,181000,79737092,1082,1082,1082,1082,0
20240603,180900,79737092,1082,1082,1082,1082,0
20240603,180800,79737092,1082,1082,1082,1082,0
20240603,180700,79737092,1082,1082,1082,1082,0
20240603,180600,79737092,1082,1082,1082,1082,0
20240603,180500,79737092,1082,1082,1082,1082,0
20240603,180400,79737092,1082,1082,1082,1082,0
20240603,180300,79737092,1082,1082,1082,1082,0
20240603,180200,79737092,1082,1082,1082,1082,0
20240603,180100,79737092,1082,1082,1082,1082,0
20240603,180000,79737092,1082,1082,1082,1082,0
20240603,175900,79737092,1082,1082,1082,1082,0
20240603,175800,79737092,1082,1082,1082,1082,0
20240603,175700,79737092,1082,1082,1082,1082,0
20240603,175600,79737092,1082,1082,1082,1082,0
20240603,175500,79737092,1082,1082,1082,1082,0
20240603,175400,79737092,1082,1082,1082,1082,0
20240603,175300,79737092,1082,1082,1082,1082,0
20240603,175200,79737092,1082,1082,1082,1082,0
20240603,175100,79737092,1082,1082,1082,1082,0
20240603,175000,79737092,1082,1082,1082,1082,0
20240603,174900,79737092,1082,1082,1082,1082,0
20240603,174800,79737092,1082,1082,1082,1082,1495
20240603,174700,79737092,1082,1082,1082,1082,0
20240603,174600,79737092,1082,1082,1082,1082,0
20240603,174500,79737092,1082,1082,1082,1082,0
20240603,174400,79737092,1082,1082,1082,1082,0
20240603,174300,79737092,1082,1082,1082,1082,0
20240603,174200,79737092,1082,1082,1082,1082,0
20240603,174100,79737092,1082,1082,1082,1082,0
20240603,174000,79737092,1082,1082,1082,1082,0
20240603,173900,79737092,1082,1082,1082,1082,0
20240603,173800,79737092,1082,1082,1082,1082,0
20240603,173700,79737092,1082,1082,1082,1082,0
20240603,173600,79737092,1082,1082,1082,1082,0
20240603,173500,79737092,1082,1082,1082,1082,0
20240603,173400,79737092,1082,1082,1082,1082,0
20240603,173300,79737092,1082,1082,1082,1082,0
20240603,173200,79737092,1082,1082,1082,1082,0
20240603,173100,79737092,1082,1082,1082,1082,0
20240603,173000,79737092,1082,1082,1082,1082,0
20240603,172900,79737092,1082,1082,1082,1082,0
20240603,172800,79737092,1082,1082,1082,1082,0
20240603,172700,79737092,1082,1082,1082,1082,0
20240603,172600,79737092,1082,1082,1082,1082,0
20240603,172500,79737092,1082,1082,1082,1082,0
20240603,172400,79737092,1082,1082,1082,1082,0
20240603,172300,79737092,1082,1082,1082,1082,0
20240603,172200,79737092,1082,1082,1082,1082,0
20240603,172100,79737092,1082,1082,1082,1082,0
20240603,172000,79737092,1082,1082,1082,1082,0
20240603,171900,79737092,1082,1082,1082,1082,0
20240603,171800,79737092,1082,1082,1082,1082,1495
20240603,171700,79737092,1082,1082,1082,1082,0
20240603,171600,79737092,1082,1082,1082,1082,0
20240603,171500,79737092,1082,1082,1082,1082,0
20240603,171400,79737092,1082,1082,1082,1082,0
20240603,171300,79737092,1082,1082,1082,1082,0
20240603,171200,79737092,1082,1082,1082,1082,0
20240603,171100,79737092,1082,1082,1082,1082,0
20240603,171000,79737092,1082,1082,1082,1082,0
20240603,170900,79737092,1082,1082,1082,1082,0
20240603,170800,79737092,1082,1082,1082,1082,0
20240603,170700,79737092,1082,1082,1082,1082,0
20240603,170600,79737092,1082,1082,1082,1082,0
20240603,170500,79737092,1082,1082,1082,1082,0
20240603,170400,79737092,1082,1082,1082,1082,0
20240603,170300,79737092,1082,1082,1082,1082,0
20240603,170200,79737092,1082,1082,1082,1082,0
20240603,170100,79737092,1082,1082,1082,1082,0
20240603,170000,79737092,1082,1082,1082,1082,0
20240603,165900,79737092,1082,1082,1082,1082,0
20240603,165800,79737092,1082,1082,1082,1082,0
20240603,165700,79737092,1082,1082,1082,1082,0
20240603,165600,79737092,1082,1082,1082,1082,0
20240603,165500,79737092,1082,1082,1082,1082,0
20240603,165400,79737092,1082,1082,1082,1082,0
20240603,165300,79737092,1082,1082,1082,1082,0
20240603,165200,79737092,1082,1082,1082,1082,0
20240603,165100,79737092,1082,1082,1082,1082,0
20240603,165000,79737092,1082,1082,1082,1082,0
20240603,164900,79737092,1082,1082,1082,1082,0
20240603,164800,79737092,1082,1082,1082,1082,1495
20240603,164700,79737092,1082,1082,1082,1082,0
20240603,164600,79737092,1082,1082,1082,1082,0
20240603,164500,79737092,1082,1082,1082,1082,0
20240603,164400,79737092,1082,1082,1082,1082,0
20240603,164300,79737092,1082,1082,1082,1082,0
20240603,164200,79737092,1082,1082,1082,1082,0
20240603,164100,79737092,1082,1082,1082,1082,0
20240603,164000,79737092,1082,1082,1082,1082,0
20240603,163900,79737092,1082,1082,1082,1082,0
20240603,163800,79737092,1082,1082,1082,1082,0
20240603,163700,79737092,1082,1082,1082,1082,0
20240603,163600,79737092,1082,1082,1082,1082,0
20240603,163500,79737092,1082,1082,1082,1082,0
20240603,163400,79737092,1082,1082,1082,1082,0
20240603,163300,79737092,1082,1082,1082,1082,0
20240603,163200,79737092,1082,1082,1082,1082,0
20240603,163100,79737092,1082,1082,1082,1082,0
20240603,163000,79737092,1082,1082,1082,1082,0
20240603,162900,79737092,1082,1082,1082,1082,0
20240603,162800,79737092,1082,1082,1082,1082,0
20240603,162700,79737092,1082,1082,1082,1082,0
20240603,162600,79737092,1082,1082,1082,1082,0
20240603,162500,79737092,1082,1082,1082,1082,0
20240603,162400,79737092,1082,1082,1082,1082,0
20240603,162300,79737092,1082,1082,1082,1082,0
20240603,162200,79737092,1082,1082,1082,1082,0
20240603,162100,79737092,1082,1082,1082,1082,0
20240603,162000,79737092,1082,1082,1082,1082,0
20240603,161900,79737092,1082,1082,1082,1082,0
20240603,161800,79737092,1082,1082,1082,1082,1495
20240603,161700,79737092,1082,1082,1082,1082,0
20240603,161600,79737092,1082,1082,1082,1082,0
20240603,161500,79737092,1082,1082,1082,1082,0
20240603,161400,79737092,1082,1082,1082,1082,0
20240603,161300,79737092,1082,1082,1082,1082,0
20240603,161200,79737092,1082,1082,1082,1082,0
20240603,161100,79737092,1082,1082,1082,1082,0
20240603,161000,79737092,1082,1082,1082,1082,0
20240603,160900,79737092,1082,1082,1082,1082,0
20240603,160800,79737092,1082,1082,1082,1082,0
20240603,160700,79737092,1082,1082,1082,1082,0
20240603,160600,79737092,1082,1082,1082,1082,0
20240603,160500,79737092,1082,1082,1082,1082,0
20240603,160400,79737092,1082,1082,1082,1082,0
20240603,160300,79737092,1082,1082,1082,1082,0
20240603,160200,79737092,1082,1082,1082,1082,0
20240603,160100,79737092,1082,1082,1082,1082,0
20240603,160000,79737092,1082,1082,1082,1082,0
20240603,155900,79737092,1082,1082,1082,1082,0
20240603,155800,79737092,1082,1082,1082,1082,0
20240603,155700,79737092,1082,1082,1082,1082,0
20240603,155600,79737092,1082,1082,1082,1082,0
20240603,155500,79737092,1082,1082,1082,1082,0
20240603,155400,79737092,1082,1082,1082,1082,0
20240603,155300,79737092,1082,1082,1082,1082,0
20240603,155200,79737092,1082,1082,1082,1082,0
20240603,155100,79737092,1082,1082,1082,1082,0
20240603,155000,79737092,1082,1082,1082,1082,0
20240603,154900,79737092,1082,1082,1082,1082,0
20240603,154800,79737092,1082,1082,1082,1082,1495
20240603,154700,79737092,1082,1082,1082,1082,0
20240603,154600,79737092,1082,1082,1082,1082,0
20240603,154500,79737092,1082,1082,1082,1082,0
20240603,154400,79737092,1082,1082,1082,1082,0
20240603,154300,79737092,1082,1082,1082,1082,0
20240603,154200,79737092,1082,1082,1082,1082,0
20240603,154100,79737092,1082,1082,1082,1082,0
20240603,154000,79737092,1082,1082,1082,1082,0
20240603,153900,79737092,1082,1082,1082,1082,0
20240603,153800,79737092,1082,1082,1082,1082,0
20240603,153700,79737092,1082,1082,1082,1082,0
20240603,153600,79737092,1082,1082,1082,1082,0
20240603,153500,79737092,1082,1082,1082,1082,0
20240603,153400,79737092,1082,1082,1082,1082,0
20240603,153300,79737092,1082,1082,1082,1082,0
20240603,153200,79737092,1082,1082,1082,1082,0
20240603,153100,79737092,1082,1082,1082,1082,0
20240603,153000,79737092,1082,1082,1082,1082,1495
20240603,152900,78119502,1080,1080,1080,1080,0
20240603,152800,78119502,1080,1080,1080,1080,0
20240603,152700,78119502,1080,1080,1080,1080,0
20240603,152600,78119502,1080,1080,1080,1080,0
20240603,152500,78119502,1080,1080,1080,1080,0
20240603,152400,78119502,1080,1080,1080,1080,0
20240603,152300,78119502,1080,1080,1080,1080,0
20240603,152200,78119502,1080,1080,1080,1080,0
20240603,152100,78119502,1080,1080,1080,1080,0
20240603,152000,78119502,1080,1080,1080,1080,0
20240603,151900,78119502,1080,1080,1080,1080,0
20240603,151800,78119502,1080,1080,1080,1080,0
20240603,151700,78119502,1080,1072,1080,1072,425
20240603,151600,77663862,1082,1082,1082,1082,0
20240603,151500,77663862,1082,1082,1082,1082,0
20240603,151400,77663862,1082,1082,1082,1082,0
20240603,151300,77663862,1082,1082,1082,1082,0
20240603,151200,77663862,1082,1082,1082,1082,0
20240603,151100,77663862,1082,1082,1082,1082,0
20240603,151000,77663862,1082,1081,1082,1081,462
20240603,150900,77164378,1082,1082,1082,1082,1420
20240603,150800,75627938,1082,1082,1082,1082,0
20240603,150700,75627938,1082,1082,1082,1082,1
20240603,150600,75626856,1070,1070,1070,1070,0
20240603,150500,75626856,1070,1070,1070,1070,0
20240603,150400,75626856,1070,1070,1070,1070,0
20240603,150300,75626856,1070,1072,1072,1070,5
20240603,150200,75621504,1083,1071,1083,1071,2805
20240603,150100,72615994,1069,1069,1069,1069,0
20240603,150000,72615994,1069,1069,1069,1069,0
20240603,145900,72615994,1069,1069,1069,1069,0
20240603,145800,72615994,1069,1069,1069,1069,0
20240603,145700,72615994,1069,1069,1069,1069,0
20240603,145600,72615994,1069,1070,1071,1069,459
20240603,145500,72124993,1071,1071,1071,1071,0
20240603,145400,72124993,1071,1071,1071,1071,0
20240603,145300,72124993,1071,1071,1071,1071,0
20240603,145200,72124993,1071,1071,1071,1071,0
20240603,145100,72124993,1071,1071,1071,1071,0
20240603,145000,72124993,1071,1071,1071,1071,0
20240603,144900,72124993,1071,1071,1071,1071,0
20240603,144800,72124993,1071,1071,1071,1071,0
20240603,144700,72124993,1071,1071,1071,1071,0
20240603,144600,72124993,1071,1071,1071,1071,0
20240603,144500,72124993,1071,1071,1071,1071,0
20240603,144400,72124993,1071,1071,1071,1071,0
20240603,144300,72124993,1071,1071,1071,1071,0
20240603,144200,72124993,1071,1069,1071,1069,468
20240603,144100,71624699,1069,1069,1069,1069,0
20240603,144000,71624699,1069,1069,1069,1069,0
20240603,143900,71624699,1069,1069,1069,1069,0
20240603,143800,71624699,1069,1069,1069,1069,0
20240603,143700,71624699,1069,1069,1069,1069,0
20240603,143600,71624699,1069,1069,1069,1069,0
20240603,143500,71624699,1069,1069,1069,1069,4
20240603,143400,71620423,1071,1071,1071,1071,0
20240603,143300,71620423,1071,1071,1071,1071,0
20240603,143200,71620423,1071,1071,1071,1071,0
20240603,143100,71620423,1071,1071,1071,1071,0
20240603,143000,71620423,1071,1071,1071,1071,0
20240603,142900,71620423,1071,1071,1071,1071,0
20240603,142800,71620423,1071,1071,1071,1071,0
20240603,142700,71620423,1071,1071,1071,1071,0
20240603,142600,71620423,1071,1071,1071,1071,0
20240603,142500,71620423,1071,1071,1071,1071,0
20240603,142400,71620423,1071,1071,1071,1071,0
20240603,142300,71620423,1071,1071,1071,1071,0
20240603,142200,71620423,1071,1071,1071,1071,0
20240603,142100,71620423,1071,1071,1071,1071,0
20240603,142000,71620423,1071,1071,1071,1071,0
20240603,141900,71620423,1071,1071,1071,1071,0
20240603,141800,71620423,1071,1071,1071,1071,15
20240603,141700,71604358,1069,1069,1069,1069,0
20240603,141600,71604358,1069,1069,1069,1069,0
20240603,141500,71604358,1069,1069,1069,1069,4
20240603,141400,71600082,1071,1071,1071,1071,0
20240603,141300,71600082,1071,1071,1071,1071,0
20240603,141200,71600082,1071,1071,1071,1071,0
20240603,141100,71600082,1071,1071,1071,1071,0
20240603,141000,71600082,1071,1071,1071,1071,0
20240603,140900,71600082,1071,1071,1071,1071,0
20240603,140800,71600082,1071,1071,1071,1071,0
20240603,140700,71600082,1071,1071,1071,1071,1
20240603,140600,71599011,1068,1068,1068,1068,252
20240603,140500,71329875,1070,1070,1070,1070,0
20240603,140400,71329875,1070,1070,1070,1070,0
20240603,140300,71329875,1070,1070,1070,1070,0
20240603,140200,71329875,1070,1070,1070,1070,0
20240603,140100,71329875,1070,1070,1070,1070,0
20240603,140000,71329875,1070,1070,1070,1070,0
20240603,135900,71329875,1070,1070,1070,1070,0
20240603,135800,71329875,1070,1070,1070,1070,0
20240603,135700,71329875,1070,1070,1070,1070,784
20240603,135600,70490995,1068,1068,1068,1068,0
20240603,135500,70490995,1068,1068,1068,1068,4
20240603,135400,70486723,1071,1071,1071,1071,0
20240603,135300,70486723,1071,1071,1071,1071,0
20240603,135200,70486723,1071,1071,1071,1071,0
20240603,135100,70486723,1071,1071,1071,1071,0
20240603,135000,70486723,1071,1071,1071,1071,0
20240603,134900,70486723,1071,1071,1071,1071,0
20240603,134800,70486723,1071,1071,1071,1071,0
20240603,134700,70486723,1071,1071,1071,1071,0
20240603,134600,70486723,1071,1071,1071,1071,401
20240603,134500,70057252,1072,1072,1072,1072,0
20240603,134400,70057252,1072,1072,1072,1072,0
20240603,134300,70057252,1072,1072,1072,1072,0
20240603,134200,70057252,1072,1072,1072,1072,0
20240603,134100,70057252,1072,1072,1072,1072,0
20240603,134000,70057252,1072,1072,1072,1072,0
20240603,133900,70057252,1072,1071,1072,1071,100
20240603,133800,69950123,1071,1071,1071,1071,0
20240603,133700,69950123,1071,1071,1071,1071,0
20240603,133600,69950123,1071,1071,1071,1071,0
20240603,133500,69950123,1071,1068,1071,1068,6
20240603,133400,69943712,1071,1071,1071,1071,0
20240603,133300,69943712,1071,1071,1071,1071,0
20240603,133200,69943712,1071,1071,1071,1071,30
20240603,133100,69911582,1071,1071,1071,1071,0
20240603,133000,69911582,1071,1071,1071,1071,0
20240603,132900,69911582,1071,1071,1071,1071,0
20240603,132800,69911582,1071,1071,1071,1071,0
20240603,132700,69911582,1071,1071,1071,1071,0
20240603,132600,69911582,1071,1071,1071,1071,0
20240603,132500,69911582,1071,1071,1071,1071,0
20240603,132400,69911582,1071,1071,1071,1071,0
20240603,132300,69911582,1071,1071,1071,1071,0
20240603,132200,69911582,1071,1071,1071,1071,0
20240603,132100,69911582,1071,1071,1071,1071,0
20240603,132000,69911582,1071,1071,1071,1071,93
20240603,131900,69811979,1071,1071,1071,1071,0
20240603,131800,69811979,1071,1071,1071,1071,0
20240603,131700,69811979,1071,1071,1071,1071,1
20240603,131600,69810908,1071,1071,1071,1071,1
20240603,131500,69809837,1068,1068,1068,1068,5
20240603,131400,69804497,1071,1071,1071,1071,0
20240603,131300,69804497,1071,1071,1071,1071,0
20240603,131200,69804497,1071,1071,1071,1071,0
20240603,131100,69804497,1071,1071,1071,1071,0
20240603,131000,69804497,1071,1071,1071,1071,0
20240603,130900,69804497,1071,1071,1071,1071,0
20240603,130800,69804497,1071,1071,1071,1071,0
20240603,130700,69804497,1071,1071,1071,1071,10
20240603,130600,69793787,1071,1071,1071,1071,0
20240603,130500,69793787,1071,1071,1071,1071,0
20240603,130400,69793787,1071,1071,1071,1071,0
20240603,130300,69793787,1071,1071,1071,1071,0
20240603,130200,69793787,1071,1071,1071,1071,0
20240603,130100,69793787,1071,1071,1071,1071,0
20240603,130000,69793787,1071,1071,1071,1071,5
20240603,125900,69788432,1068,1068,1068,1068,0
20240603,125800,69788432,1068,1068,1068,1068,0
20240603,125700,69788432,1068,1068,1068,1068,0
20240603,125600,69788432,1068,1068,1068,1068,0
20240603,125500,69788432,1068,1068,1068,1068,5
20240603,125400,69783092,1072,1072,1072,1072,0
20240603,125300,69783092,1072,1072,1072,1072,0
20240603,125200,69783092,1072,1071,1072,1071,2
20240603,125100,69780949,1067,1067,1067,1067,7
20240603,125000,69773480,1067,1067,1067,1067,3
20240603,124900,69770279,1073,1073,1073,1073,0
20240603,124800,69770279,1073,1073,1073,1073,210
20240603,124700,69544949,1073,1073,1073,1073,0
20240603,124600,69544949,1073,1072,1073,1071,595
20240603,124500,68907607,1072,1075,1077,1072,1905
20240603,124400,66861823,1078,1078,1078,1078,0
20240603,124300,66861823,1078,1078,1078,1078,0
20240603,124200,66861823,1078,1078,1078,1078,1
20240603,124100,66860745,1078,1078,1078,1078,0
20240603,124000,66860745,1078,1078,1078,1078,0
20240603,123900,66860745,1078,1078,1078,1078,0
20240603,123800,66860745,1078,1078,1078,1078,0
20240603,123700,66860745,1078,1078,1078,1078,0
20240603,123600,66860745,1078,1078,1078,1078,0
20240603,123500,66860745,1078,1078,1078,1078,4
20240603,123400,66856433,1082,1082,1082,1082,0
20240603,123300,66856433,1082,1082,1082,1082,0
20240603,123200,66856433,1082,1082,1082,1082,0
20240603,123100,66856433,1082,1080,1082,1080,42
20240603,123000,66811011,1078,1078,1078,1078,92
20240603,122900,66711835,1078,1078,1078,1078,0
20240603,122800,66711835,1078,1078,1078,1078,0
20240603,122700,66711835,1078,1078,1078,1078,0
20240603,122600,66711835,1078,1082,1082,1078,156
20240603,122500,66543115,1079,1079,1079,1079,46
20240603,122400,66493481,1079,1079,1079,1079,2
20240603,122300,66491323,1077,1077,1077,1077,0
20240603,122200,66491323,1077,1077,1077,1077,0
20240603,122100,66491323,1077,1077,1077,1077,0
20240603,122000,66491323,1077,1077,1077,1077,0
20240603,121900,66491323,1077,1077,1077,1077,1
20240603,121800,66490246,1079,1079,1079,1079,0
20240603,121700,66490246,1079,1079,1079,1079,0
20240603,121600,66490246,1079,1077,1079,1077,3
20240603,121500,66487011,1075,1075,1075,1075,5
20240603,121400,66481636,1079,1079,1079,1079,0
20240603,121300,66481636,1079,1079,1079,1079,0
20240603,121200,66481636,1079,1079,1079,1079,0
20240603,121100,66481636,1079,1079,1079,1079,0
20240603,121000,66481636,1079,1079,1079,1079,40
20240603,120900,66438476,1079,1079,1079,1079,0
20240603,120800,66438476,1079,1079,1079,1079,500
20240603,120700,65898976,1083,1082,1083,1082,2
20240603,120600,65896811,1082,1082,1082,1082,0
20240603,120500,65896811,1082,1082,1082,1082,0
20240603,120400,65896811,1082,1082,1082,1082,0
20240603,120300,65896811,1082,1082,1082,1082,0
20240603,120200,65896811,1082,1081,1082,1081,2
20240603,120100,65894648,1078,1078,1078,1078,0
20240603,120000,65894648,1078,1078,1078,1078,0
20240603,115900,65894648,1078,1078,1078,1078,0
20240603,115800,65894648,1078,1078,1078,1078,0
20240603,115700,65894648,1078,1078,1078,1078,0
20240603,115600,65894648,1078,1078,1078,1078,0
20240603,115500,65894648,1078,1078,1078,1078,5
20240603,115400,65889258,1083,1083,1083,1083,0
20240603,115300,65889258,1083,1083,1083,1083,1
20240603,115200,65888175,1075,1075,1075,1075,0
20240603,115100,65888175,1075,1075,1075,1075,0
20240603,115000,65888175,1075,1079,1079,1075,330
20240603,114900,65533118,1083,1083,1083,1083,93
20240603,114800,65432399,1083,1081,1083,1081,1901
20240603,114700,63374985,1081,1081,1081,1081,0
20240603,114600,63374985,1081,1081,1081,1081,0
20240603,114500,63374985,1081,1077,1081,1077,15
20240603,114400,63358806,1074,1074,1074,1074,0
20240603,114300,63358806,1074,1074,1074,1074,0
20240603,114200,63358806,1074,1074,1074,1074,0
20240603,114100,63358806,1074,1074,1074,1074,93
20240603,114000,63258924,1078,1078,1078,1078,0
20240603,113900,63258924,1078,1078,1078,1078,0
20240603,113800,63258924,1078,1078,1078,1078,0
20240603,113700,63258924,1078,1078,1078,1078,0
20240603,113600,63258924,1078,1078,1078,1078,0
20240603,113500,63258924,1078,1078,1078,1078,1
20240603,113400,63257846,1081,1077,1081,1077,2
20240603,113300,63255688,1074,1074,1074,1074,93
20240603,113200,63155806,1080,1080,1080,1080,0
20240603,113100,63155806,1080,1080,1080,1080,0
20240603,113000,63155806,1080,1080,1080,1080,0
20240603,112900,63155806,1080,1077,1080,1077,89
20240603,112800,63059805,1077,1077,1077,1077,0
20240603,112700,63059805,1077,1077,1077,1077,0
20240603,112600,63059805,1077,1077,1077,1077,4
20240603,112500,63055497,1077,1077,1077,1077,0
20240603,112400,63055497,1077,1077,1077,1077,1
20240603,112300,63054420,1077,1077,1077,1077,0
20240603,112200,63054420,1077,1077,1077,1077,0
20240603,112100,63054420,1077,1077,1077,1077,0
20240603,112000,63054420,1077,1077,1077,1077,0
20240603,111900,63054420,1077,1077,1077,1077,19
20240603,111800,63033957,1074,1074,1074,1074,93
20240603,111700,62934075,1077,1077,1077,1077,0
20240603,111600,62934075,1077,1077,1077,1077,0
20240603,111500,62934075,1077,1077,1077,1077,1
20240603,111400,62932998,1079,1079,1079,1079,0
20240603,111300,62932998,1079,1079,1079,1079,0
20240603,111200,62932998,1079,1079,1079,1079,0
20240603,111100,62932998,1079,1079,1079,1079,0
20240603,111000,62932998,1079,1079,1079,1079,0
20240603,110900,62932998,1079,1076,1079,1076,2
20240603,110800,62930843,1073,1073,1073,1073,0
20240603,110700,62930843,1073,1073,1073,1073,0
20240603,110600,62930843,1073,1073,1073,1073,0
20240603,110500,62930843,1073,1073,1073,1073,188
20240603,110400,62729119,1073,1073,1073,1073,0
20240603,110300,62729119,1073,1073,1073,1073,165
20240603,110200,62552074,1073,1077,1077,1073,800
20240603,110100,61693670,1082,1075,1082,1075,74
20240603,110000,61613609,1084,1084,1084,1084,0
20240603,105900,61613609,1084,1082,1084,1082,50
20240603,105800,61559464,1083,1083,1083,1083,75
20240603,105700,61478239,1083,1084,1084,1052,2245
20240603,105600,59080563,1084,1084,1084,1084,0
20240603,105500,59080563,1084,1075,1084,1075,42
20240603,105400,59035121,1074,1079,1079,1074,188
20240603,105300,58833204,1084,1077,1084,1077,118
20240603,105200,58705299,1082,1082,1082,1082,0
20240603,105100,58705299,1082,1082,1082,1082,1953
20240603,105000,56592153,1085,1085,1085,1085,3
20240603,104900,56588898,1082,1082,1082,1082,15
20240603,104800,56572668,1085,1085,1085,1085,105
20240603,104700,56458743,1085,1085,1085,1085,100
20240603,104600,56350243,1085,1085,1085,1085,5
20240603,104500,56344818,1085,1085,1085,1085,1
20240603,104400,56343733,1085,1082,1085,1082,189
20240603,104300,56139232,1085,1085,1085,1085,0
20240603,104200,56139232,1085,1085,1085,1085,0
20240603,104100,56139232,1085,1085,1085,1085,0
20240603,104000,56139232,1085,1085,1085,1085,1222
20240603,103900,54813362,1085,1084,1085,1084,580
20240603,103800,54184640,1084,1082,1084,1082,23
20240603,103700,54159712,1084,1084,1084,1084,3
20240603,103600,54156460,1084,1082,1084,1082,1471
20240603,103500,52562902,1082,1082,1082,1082,5
20240603,103400,52557492,1082,1079,1082,1079,1307
20240603,103300,51143882,1079,1079,1082,1079,47
20240603,103200,51093162,1079,1079,1079,1079,2
20240603,103100,51091004,1078,1078,1078,1078,0
20240603,103000,51091004,1078,1080,1080,1078,3
20240603,102900,51087768,1078,1078,1078,1078,25
20240603,102800,51060818,1081,1081,1081,1081,24
20240603,102700,51034874,1082,1082,1082,1082,92
20240603,102600,50935330,1082,1082,1082,1082,92
20240603,102500,50835786,1082,1082,1082,1082,92
20240603,102400,50736242,1082,1082,1082,1082,0
20240603,102300,50736242,1082,1081,1082,1074,282
20240603,102200,50432548,1082,1082,1082,1082,92
20240603,102100,50333004,1083,1078,1083,1078,93
20240603,102000,50232290,1081,1078,1083,1078,95
20240603,101900,50129412,1081,1081,1081,1081,1
20240603,101800,50128331,1083,1076,1083,1076,216
20240603,101700,49895256,1076,1075,1083,1075,488
20240603,101600,49369779,1075,1079,1079,1075,175
20240603,101500,49181650,1074,1072,1075,1072,8
20240603,101400,49173067,1080,1084,1084,1080,1202
20240603,101300,47874903,1077,1077,1077,1077,188
20240603,101200,47672427,1077,1077,1077,1077,2500
20240603,101100,44979927,1080,1080,1080,1080,2129
20240603,101000,42680607,1080,1080,1085,1080,103
20240603,100900,42569355,1086,1082,1086,1082,571
20240603,100800,41950095,1082,1082,1082,1082,0
20240603,100700,41950095,1082,1084,1086,1082,3361
20240603,100600,38306259,1084,1082,1084,1082,2093
20240603,100500,36038318,1080,1080,1082,1080,209
20240603,100400,35812548,1080,1080,1080,1080,92
20240603,100300,35713188,1083,1077,1083,1077,190
20240603,100200,35508549,1077,1080,1083,1077,94
20240603,100100,35407275,1081,1077,1081,1077,95
20240603,100000,35304953,1077,1077,1077,1077,93
20240603,095900,35204792,1077,1077,1077,1077,92
20240603,095800,35105708,1083,1083,1083,1083,1
20240603,095700,35104625,1080,1080,1080,1080,0
20240603,095600,35104625,1080,1079,1084,1077,2096
20240603,095500,32836601,1078,1077,1078,1077,99
20240603,095400,32729884,1077,1076,1077,1076,528
20240603,095300,32161728,1077,1077,1077,1077,0
20240603,095200,32161728,1077,1076,1077,1076,189
20240603,095100,31958363,1079,1079,1079,1079,0
20240603,095000,31958363,1079,1079,1079,1079,0
20240603,094900,31958363,1079,1074,1079,1074,2
20240603,094800,31956210,1079,1079,1079,1079,0
20240603,094700,31956210,1079,1079,1079,1079,0
20240603,094600,31956210,1079,1079,1079,1079,10
20240603,094500,31945420,1071,1071,1071,1071,0
20240603,094400,31945420,1071,1071,1071,1071,0
20240603,094300,31945420,1071,1071,1071,1071,0
20240603,094200,31945420,1071,1075,1075,1071,188
20240603,094100,31744047,1074,1074,1074,1074,0
20240603,094000,31744047,1074,1074,1074,1074,0
20240603,093900,31744047,1074,1074,1074,1074,1
20240603,093800,31742973,1070,1075,1075,1070,7360
20240603,093700,23866764,1075,1079,1079,1075,163
20240603,093600,23691532,1082,1080,1082,1080,10
20240603,093500,23680715,1075,1075,1075,1075,5
20240603,093400,23675340,1080,1080,1080,1080,0
20240603,093300,23675340,1080,1079,1080,1079,6360
20240603,093200,16808767,1075,1075,1075,1075,188
20240603,093100,16606667,1079,1079,1079,1079,20
20240603,093000,16585087,1080,1080,1080,1080,0
20240603,092900,16585087,1080,1080,1080,1080,0
20240603,092800,16585087,1080,1079,1080,1079,1092
20240603,092700,15406332,1079,1075,1080,1075,476
20240603,092600,14892798,1075,1069,1075,1069,504
20240603,092500,14352274,1070,1067,1070,1067,69
20240603,092400,14278646,1070,1069,1070,1069,5
20240603,092300,14273298,1070,1069,1070,1069,2
20240603,092200,14271159,1070,1070,1070,1070,1
20240603,092100,14270089,1069,1068,1069,1067,1619
20240603,092000,12541049,1072,1072,1072,1072,0
20240603,091900,12541049,1072,1072,1073,1071,7
20240603,091800,12533545,1072,1071,1075,1071,480
20240603,091700,12018508,1070,1069,1070,1069,1123
20240603,091600,10817687,1067,1067,1067,1067,0
20240603,091500,10817687,1067,1067,1067,1067,15
20240603,091400,10801682,1069,1069,1069,1069,0
20240603,091300,10801682,1069,1068,1069,1065,1008
20240603,091200,9728137,1065,1065,1065,1065,43
20240603,091100,9682342,1065,1063,1065,1063,639
20240603,091000,9003079,1065,1065,1065,1065,12
20240603,090900,8990299,1065,1060,1065,1060,402
20240603,090800,8562539,1060,1060,1060,1060,0
20240603,090700,8562539,1060,1056,1060,1056,3
20240603,090600,8559363,1054,1056,1060,1054,4
20240603,090500,8555136,1060,1060,1060,1060,0
20240603,090400,8555136,1060,1060,1060,1060,0
20240603,090300,8555136,1060,1054,1060,1054,1797
20240603,090200,6659439,1054,1054,1054,1054,3
20240603,090100,6656277,1048,1048,1054,1048,1506
20240603,090000,5077406,1054,1038,1054,1038,4572