KissMeData/297570/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,210200,37540170,1280,1280,1280,1280,298
20240610,210100,37540170,1280,1280,1280,1280,0
20240610,210000,37540170,1280,1280,1280,1280,0
20240610,205900,37540170,1280,1280,1280,1280,0
20240610,205800,37540170,1280,1280,1280,1280,0
20240610,205700,37540170,1280,1280,1280,1280,0
20240610,205600,37540170,1280,1280,1280,1280,0
20240610,205500,37540170,1280,1280,1280,1280,0
20240610,205400,37540170,1280,1280,1280,1280,0
20240610,205300,37540170,1280,1280,1280,1280,0
20240610,205200,37540170,1280,1280,1280,1280,0
20240610,205100,37540170,1280,1280,1280,1280,0
20240610,205000,37540170,1280,1280,1280,1280,0
20240610,204900,37540170,1280,1280,1280,1280,0
20240610,204800,37540170,1280,1280,1280,1280,0
20240610,204700,37540170,1280,1280,1280,1280,0
20240610,204600,37540170,1280,1280,1280,1280,0
20240610,204500,37540170,1280,1280,1280,1280,0
20240610,204400,37540170,1280,1280,1280,1280,0
20240610,204300,37540170,1280,1280,1280,1280,0
20240610,204200,37540170,1280,1280,1280,1280,0
20240610,204100,37540170,1280,1280,1280,1280,0
20240610,204000,37540170,1280,1280,1280,1280,0
20240610,203900,37540170,1280,1280,1280,1280,0
20240610,203800,37540170,1280,1280,1280,1280,0
20240610,203700,37540170,1280,1280,1280,1280,0
20240610,203600,37540170,1280,1280,1280,1280,0
20240610,203500,37540170,1280,1280,1280,1280,0
20240610,203400,37540170,1280,1280,1280,1280,0
20240610,203300,37540170,1280,1280,1280,1280,0
20240610,203200,37540170,1280,1280,1280,1280,298
20240610,203100,37540170,1280,1280,1280,1280,0
20240610,203000,37540170,1280,1280,1280,1280,0
20240610,202900,37540170,1280,1280,1280,1280,0
20240610,202800,37540170,1280,1280,1280,1280,0
20240610,202700,37540170,1280,1280,1280,1280,0
20240610,202600,37540170,1280,1280,1280,1280,0
20240610,202500,37540170,1280,1280,1280,1280,0
20240610,202400,37540170,1280,1280,1280,1280,0
20240610,202300,37540170,1280,1280,1280,1280,0
20240610,202200,37540170,1280,1280,1280,1280,0
20240610,202100,37540170,1280,1280,1280,1280,0
20240610,202000,37540170,1280,1280,1280,1280,0
20240610,201900,37540170,1280,1280,1280,1280,0
20240610,201800,37540170,1280,1280,1280,1280,0
20240610,201700,37540170,1280,1280,1280,1280,0
20240610,201600,37540170,1280,1280,1280,1280,0
20240610,201500,37540170,1280,1280,1280,1280,0
20240610,201400,37540170,1280,1280,1280,1280,0
20240610,201300,37540170,1280,1280,1280,1280,0
20240610,201200,37540170,1280,1280,1280,1280,0
20240610,201100,37540170,1280,1280,1280,1280,0
20240610,201000,37540170,1280,1280,1280,1280,0
20240610,200900,37540170,1280,1280,1280,1280,0
20240610,200800,37540170,1280,1280,1280,1280,0
20240610,200700,37540170,1280,1280,1280,1280,0
20240610,200600,37540170,1280,1280,1280,1280,0
20240610,200500,37540170,1280,1280,1280,1280,0
20240610,200400,37540170,1280,1280,1280,1280,0
20240610,200300,37540170,1280,1280,1280,1280,0
20240610,200200,37540170,1280,1280,1280,1280,298
20240610,200100,37540170,1280,1280,1280,1280,0
20240610,200000,37540170,1280,1280,1280,1280,0
20240610,195900,37540170,1280,1280,1280,1280,0
20240610,195800,37540170,1280,1280,1280,1280,0
20240610,195700,37540170,1280,1280,1280,1280,0
20240610,195600,37540170,1280,1280,1280,1280,0
20240610,195500,37540170,1280,1280,1280,1280,0
20240610,195400,37540170,1280,1280,1280,1280,0
20240610,195300,37540170,1280,1280,1280,1280,0
20240610,195200,37540170,1280,1280,1280,1280,0
20240610,195100,37540170,1280,1280,1280,1280,0
20240610,195000,37540170,1280,1280,1280,1280,0
20240610,194900,37540170,1280,1280,1280,1280,0
20240610,194800,37540170,1280,1280,1280,1280,0
20240610,194700,37540170,1280,1280,1280,1280,0
20240610,194600,37540170,1280,1280,1280,1280,0
20240610,194500,37540170,1280,1280,1280,1280,0
20240610,194400,37540170,1280,1280,1280,1280,0
20240610,194300,37540170,1280,1280,1280,1280,0
20240610,194200,37540170,1280,1280,1280,1280,0
20240610,194100,37540170,1280,1280,1280,1280,0
20240610,194000,37540170,1280,1280,1280,1280,0
20240610,193900,37540170,1280,1280,1280,1280,0
20240610,193800,37540170,1280,1280,1280,1280,0
20240610,193700,37540170,1280,1280,1280,1280,0
20240610,193600,37540170,1280,1280,1280,1280,0
20240610,193500,37540170,1280,1280,1280,1280,0
20240610,193400,37540170,1280,1280,1280,1280,0
20240610,193300,37540170,1280,1280,1280,1280,0
20240610,193200,37540170,1280,1280,1280,1280,298
20240610,193100,37540170,1280,1280,1280,1280,0
20240610,193000,37540170,1280,1280,1280,1280,0
20240610,192900,37540170,1280,1280,1280,1280,0
20240610,192800,37540170,1280,1280,1280,1280,0
20240610,192700,37540170,1280,1280,1280,1280,0
20240610,192600,37540170,1280,1280,1280,1280,0
20240610,192500,37540170,1280,1280,1280,1280,0
20240610,192400,37540170,1280,1280,1280,1280,0
20240610,192300,37540170,1280,1280,1280,1280,0
20240610,192200,37540170,1280,1280,1280,1280,0
20240610,192100,37540170,1280,1280,1280,1280,0
20240610,192000,37540170,1280,1280,1280,1280,0
20240610,191900,37540170,1280,1280,1280,1280,0
20240610,191800,37540170,1280,1280,1280,1280,0
20240610,191700,37540170,1280,1280,1280,1280,0
20240610,191600,37540170,1280,1280,1280,1280,0
20240610,191500,37540170,1280,1280,1280,1280,0
20240610,191400,37540170,1280,1280,1280,1280,0
20240610,191300,37540170,1280,1280,1280,1280,0
20240610,191200,37540170,1280,1280,1280,1280,0
20240610,191100,37540170,1280,1280,1280,1280,0
20240610,191000,37540170,1280,1280,1280,1280,0
20240610,190900,37540170,1280,1280,1280,1280,0
20240610,190800,37540170,1280,1280,1280,1280,0
20240610,190700,37540170,1280,1280,1280,1280,0
20240610,190600,37540170,1280,1280,1280,1280,0
20240610,190500,37540170,1280,1280,1280,1280,0
20240610,190400,37540170,1280,1280,1280,1280,0
20240610,190300,37540170,1280,1280,1280,1280,0
20240610,190200,37540170,1280,1280,1280,1280,298
20240610,190100,37540170,1280,1280,1280,1280,0
20240610,190000,37540170,1280,1280,1280,1280,0
20240610,185900,37540170,1280,1280,1280,1280,0
20240610,185800,37540170,1280,1280,1280,1280,0
20240610,185700,37540170,1280,1280,1280,1280,0
20240610,185600,37540170,1280,1280,1280,1280,0
20240610,185500,37540170,1280,1280,1280,1280,0
20240610,185400,37540170,1280,1280,1280,1280,0
20240610,185300,37540170,1280,1280,1280,1280,0
20240610,185200,37540170,1280,1280,1280,1280,0
20240610,185100,37540170,1280,1280,1280,1280,0
20240610,185000,37540170,1280,1280,1280,1280,0
20240610,184900,37540170,1280,1280,1280,1280,0
20240610,184800,37540170,1280,1280,1280,1280,0
20240610,184700,37540170,1280,1280,1280,1280,0
20240610,184600,37540170,1280,1280,1280,1280,0
20240610,184500,37540170,1280,1280,1280,1280,0
20240610,184400,37540170,1280,1280,1280,1280,0
20240610,184300,37540170,1280,1280,1280,1280,0
20240610,184200,37540170,1280,1280,1280,1280,0
20240610,184100,37540170,1280,1280,1280,1280,0
20240610,184000,37540170,1280,1280,1280,1280,0
20240610,183900,37540170,1280,1280,1280,1280,0
20240610,183800,37540170,1280,1280,1280,1280,0
20240610,183700,37540170,1280,1280,1280,1280,0
20240610,183600,37540170,1280,1280,1280,1280,0
20240610,183500,37540170,1280,1280,1280,1280,0
20240610,183400,37540170,1280,1280,1280,1280,0
20240610,183300,37540170,1280,1280,1280,1280,0
20240610,183200,37540170,1280,1280,1280,1280,298
20240610,183100,37540170,1280,1280,1280,1280,0
20240610,183000,37540170,1280,1280,1280,1280,0
20240610,182900,37540170,1280,1280,1280,1280,0
20240610,182800,37540170,1280,1280,1280,1280,0
20240610,182700,37540170,1280,1280,1280,1280,0
20240610,182600,37540170,1280,1280,1280,1280,0
20240610,182500,37540170,1280,1280,1280,1280,0
20240610,182400,37540170,1280,1280,1280,1280,0
20240610,182300,37540170,1280,1280,1280,1280,0
20240610,182200,37540170,1280,1280,1280,1280,0
20240610,182100,37540170,1280,1280,1280,1280,0
20240610,182000,37540170,1280,1280,1280,1280,0
20240610,181900,37540170,1280,1280,1280,1280,0
20240610,181800,37540170,1280,1280,1280,1280,0
20240610,181700,37540170,1280,1280,1280,1280,0
20240610,181600,37540170,1280,1280,1280,1280,0
20240610,181500,37540170,1280,1280,1280,1280,0
20240610,181400,37540170,1280,1280,1280,1280,0
20240610,181300,37540170,1280,1280,1280,1280,0
20240610,181200,37540170,1280,1280,1280,1280,0
20240610,181100,37540170,1280,1280,1280,1280,0
20240610,181000,37540170,1280,1280,1280,1280,0
20240610,180900,37540170,1280,1280,1280,1280,0
20240610,180800,37540170,1280,1280,1280,1280,0
20240610,180700,37540170,1280,1280,1280,1280,0
20240610,180600,37540170,1280,1280,1280,1280,0
20240610,180500,37540170,1280,1280,1280,1280,0
20240610,180400,37540170,1280,1280,1280,1280,0
20240610,180300,37540170,1280,1280,1280,1280,0
20240610,180200,37540170,1280,1280,1280,1280,298
20240610,180100,37540170,1280,1280,1280,1280,0
20240610,180000,37540170,1280,1280,1280,1280,0
20240610,175900,37540170,1280,1280,1280,1280,0
20240610,175800,37540170,1280,1280,1280,1280,0
20240610,175700,37540170,1280,1280,1280,1280,0
20240610,175600,37540170,1280,1280,1280,1280,0
20240610,175500,37540170,1280,1280,1280,1280,0
20240610,175400,37540170,1280,1280,1280,1280,0
20240610,175300,37540170,1280,1280,1280,1280,0
20240610,175200,37540170,1280,1280,1280,1280,0
20240610,175100,37540170,1280,1280,1280,1280,0
20240610,175000,37540170,1280,1280,1280,1280,0
20240610,174900,37540170,1280,1280,1280,1280,0
20240610,174800,37540170,1280,1280,1280,1280,0
20240610,174700,37540170,1280,1280,1280,1280,0
20240610,174600,37540170,1280,1280,1280,1280,0
20240610,174500,37540170,1280,1280,1280,1280,0
20240610,174400,37540170,1280,1280,1280,1280,0
20240610,174300,37540170,1280,1280,1280,1280,0
20240610,174200,37540170,1280,1280,1280,1280,0
20240610,174100,37540170,1280,1280,1280,1280,0
20240610,174000,37540170,1280,1280,1280,1280,0
20240610,173900,37540170,1280,1280,1280,1280,0
20240610,173800,37540170,1280,1280,1280,1280,0
20240610,173700,37540170,1280,1280,1280,1280,0
20240610,173600,37540170,1280,1280,1280,1280,0
20240610,173500,37540170,1280,1280,1280,1280,0
20240610,173400,37540170,1280,1280,1280,1280,0
20240610,173300,37540170,1280,1280,1280,1280,0
20240610,173200,37540170,1280,1280,1280,1280,298
20240610,173100,37540170,1280,1280,1280,1280,0
20240610,173000,37540170,1280,1280,1280,1280,0
20240610,172900,37540170,1280,1280,1280,1280,0
20240610,172800,37540170,1280,1280,1280,1280,0
20240610,172700,37540170,1280,1280,1280,1280,0
20240610,172600,37540170,1280,1280,1280,1280,0
20240610,172500,37540170,1280,1280,1280,1280,0
20240610,172400,37540170,1280,1280,1280,1280,0
20240610,172300,37540170,1280,1280,1280,1280,0
20240610,172200,37540170,1280,1280,1280,1280,0
20240610,172100,37540170,1280,1280,1280,1280,0
20240610,172000,37540170,1280,1280,1280,1280,0
20240610,171900,37540170,1280,1280,1280,1280,0
20240610,171800,37540170,1280,1280,1280,1280,0
20240610,171700,37540170,1280,1280,1280,1280,0
20240610,171600,37540170,1280,1280,1280,1280,0
20240610,171500,37540170,1280,1280,1280,1280,0
20240610,171400,37540170,1280,1280,1280,1280,0
20240610,171300,37540170,1280,1280,1280,1280,0
20240610,171200,37540170,1280,1280,1280,1280,0
20240610,171100,37540170,1280,1280,1280,1280,0
20240610,171000,37540170,1280,1280,1280,1280,0
20240610,170900,37540170,1280,1280,1280,1280,0
20240610,170800,37540170,1280,1280,1280,1280,0
20240610,170700,37540170,1280,1280,1280,1280,0
20240610,170600,37540170,1280,1280,1280,1280,0
20240610,170500,37540170,1280,1280,1280,1280,0
20240610,170400,37540170,1280,1280,1280,1280,0
20240610,170300,37540170,1280,1280,1280,1280,0
20240610,170200,37540170,1280,1280,1280,1280,298
20240610,170100,37540170,1280,1280,1280,1280,0
20240610,170000,37540170,1280,1280,1280,1280,0
20240610,165900,37540170,1280,1280,1280,1280,0
20240610,165800,37540170,1280,1280,1280,1280,0
20240610,165700,37540170,1280,1280,1280,1280,0
20240610,165600,37540170,1280,1280,1280,1280,0
20240610,165500,37540170,1280,1280,1280,1280,0
20240610,165400,37540170,1280,1280,1280,1280,0
20240610,165300,37540170,1280,1280,1280,1280,0
20240610,165200,37540170,1280,1280,1280,1280,0
20240610,165100,37540170,1280,1280,1280,1280,0
20240610,165000,37540170,1280,1280,1280,1280,0
20240610,164900,37540170,1280,1280,1280,1280,0
20240610,164800,37540170,1280,1280,1280,1280,0
20240610,164700,37540170,1280,1280,1280,1280,0
20240610,164600,37540170,1280,1280,1280,1280,0
20240610,164500,37540170,1280,1280,1280,1280,0
20240610,164400,37540170,1280,1280,1280,1280,0
20240610,164300,37540170,1280,1280,1280,1280,0
20240610,164200,37540170,1280,1280,1280,1280,0
20240610,164100,37540170,1280,1280,1280,1280,0
20240610,164000,37540170,1280,1280,1280,1280,0
20240610,163900,37540170,1280,1280,1280,1280,0
20240610,163800,37540170,1280,1280,1280,1280,0
20240610,163700,37540170,1280,1280,1280,1280,0
20240610,163600,37540170,1280,1280,1280,1280,0
20240610,163500,37540170,1280,1280,1280,1280,0
20240610,163400,37540170,1280,1280,1280,1280,0
20240610,163300,37540170,1280,1280,1280,1280,0
20240610,163200,37540170,1280,1280,1280,1280,298
20240610,163100,37540170,1280,1280,1280,1280,0
20240610,163000,37540170,1280,1280,1280,1280,0
20240610,162900,37540170,1280,1280,1280,1280,0
20240610,162800,37540170,1280,1280,1280,1280,0
20240610,162700,37540170,1280,1280,1280,1280,0
20240610,162600,37540170,1280,1280,1280,1280,0
20240610,162500,37540170,1280,1280,1280,1280,0
20240610,162400,37540170,1280,1280,1280,1280,0
20240610,162300,37540170,1280,1280,1280,1280,0
20240610,162200,37540170,1280,1280,1280,1280,0
20240610,162100,37540170,1280,1280,1280,1280,0
20240610,162000,37540170,1280,1280,1280,1280,0
20240610,161900,37540170,1280,1280,1280,1280,0
20240610,161800,37540170,1280,1280,1280,1280,0
20240610,161700,37540170,1280,1280,1280,1280,0
20240610,161600,37540170,1280,1280,1280,1280,0
20240610,161500,37540170,1280,1280,1280,1280,0
20240610,161400,37540170,1280,1280,1280,1280,0
20240610,161300,37540170,1280,1280,1280,1280,0
20240610,161200,37540170,1280,1280,1280,1280,0
20240610,161100,37540170,1280,1280,1280,1280,0
20240610,161000,37540170,1280,1280,1280,1280,0
20240610,160900,37540170,1280,1280,1280,1280,0
20240610,160800,37540170,1280,1280,1280,1280,0
20240610,160700,37540170,1280,1280,1280,1280,0
20240610,160600,37540170,1280,1280,1280,1280,0
20240610,160500,37540170,1280,1280,1280,1280,0
20240610,160400,37540170,1280,1280,1280,1280,0
20240610,160300,37540170,1280,1280,1280,1280,0
20240610,160200,37540170,1280,1280,1280,1280,298
20240610,160100,37540170,1280,1280,1280,1280,0
20240610,160000,37540170,1280,1280,1280,1280,0
20240610,155900,37540170,1280,1280,1280,1280,0
20240610,155800,37540170,1280,1280,1280,1280,0
20240610,155700,37540170,1280,1280,1280,1280,0
20240610,155600,37540170,1280,1280,1280,1280,0
20240610,155500,37540170,1280,1280,1280,1280,0
20240610,155400,37540170,1280,1280,1280,1280,0
20240610,155300,37540170,1280,1280,1280,1280,0
20240610,155200,37540170,1280,1280,1280,1280,0
20240610,155100,37540170,1280,1280,1280,1280,0
20240610,155000,37540170,1280,1280,1280,1280,0
20240610,154900,37540170,1280,1280,1280,1280,0
20240610,154800,37540170,1280,1280,1280,1280,0
20240610,154700,37540170,1280,1280,1280,1280,0
20240610,154600,37540170,1280,1280,1280,1280,0
20240610,154500,37540170,1280,1280,1280,1280,0
20240610,154400,37540170,1280,1280,1280,1280,0
20240610,154300,37540170,1280,1280,1280,1280,0
20240610,154200,37540170,1280,1280,1280,1280,0
20240610,154100,37540170,1280,1280,1280,1280,0
20240610,154000,37540170,1280,1280,1280,1280,0
20240610,153900,37540170,1280,1280,1280,1280,0
20240610,153800,37540170,1280,1280,1280,1280,0
20240610,153700,37540170,1280,1280,1280,1280,0
20240610,153600,37540170,1280,1280,1280,1280,0
20240610,153500,37540170,1280,1280,1280,1280,0
20240610,153400,37540170,1280,1280,1280,1280,0
20240610,153300,37540170,1280,1280,1280,1280,0
20240610,153200,37540170,1280,1280,1280,1280,298
20240610,153100,37540170,1280,1280,1280,1280,0
20240610,153000,37540170,1280,1280,1280,1280,298
20240610,152900,37158730,1278,1278,1278,1278,0
20240610,152800,37158730,1278,1278,1278,1278,0
20240610,152700,37158730,1278,1278,1278,1278,0
20240610,152600,37158730,1278,1278,1278,1278,0
20240610,152500,37158730,1278,1278,1278,1278,0
20240610,152400,37158730,1278,1278,1278,1278,0
20240610,152300,37158730,1278,1278,1278,1278,0
20240610,152200,37158730,1278,1278,1278,1278,0
20240610,152100,37158730,1278,1278,1278,1278,0
20240610,152000,37158730,1278,1278,1278,1278,0
20240610,151900,37158730,1278,1278,1278,1278,0
20240610,151800,37158730,1278,1278,1278,1278,0
20240610,151700,37158730,1278,1278,1278,1278,0
20240610,151600,37158730,1278,1279,1279,1278,49
20240610,151500,37096102,1280,1280,1280,1280,0
20240610,151400,37096102,1280,1280,1280,1280,0
20240610,151300,37096102,1280,1280,1280,1280,0
20240610,151200,37096102,1280,1280,1280,1280,0
20240610,151100,37096102,1280,1280,1280,1280,3
20240610,151000,37092262,1279,1279,1279,1279,14
20240610,150900,37074356,1278,1278,1278,1278,1
20240610,150800,37073078,1278,1278,1278,1278,338
20240610,150700,36641114,1278,1278,1278,1278,42
20240610,150600,36587438,1277,1277,1277,1277,0
20240610,150500,36587438,1277,1277,1277,1277,0
20240610,150400,36587438,1277,1277,1277,1277,0
20240610,150300,36587438,1277,1277,1277,1277,0
20240610,150200,36587438,1277,1278,1278,1277,900
20240610,150100,35437459,1279,1279,1279,1279,0
20240610,150000,35437459,1279,1279,1279,1279,98
20240610,145900,35312117,1280,1280,1280,1280,0
20240610,145800,35312117,1280,1280,1280,1280,0
20240610,145700,35312117,1280,1280,1280,1280,27
20240610,145600,35277557,1282,1282,1282,1282,0
20240610,145500,35277557,1282,1282,1282,1282,0
20240610,145400,35277557,1282,1282,1282,1282,0
20240610,145300,35277557,1282,1282,1282,1282,8
20240610,145200,35267301,1281,1281,1281,1281,0
20240610,145100,35267301,1281,1281,1281,1281,0
20240610,145000,35267301,1281,1281,1281,1281,0
20240610,144900,35267301,1281,1281,1281,1281,0
20240610,144800,35267301,1281,1281,1281,1281,0
20240610,144700,35267301,1281,1281,1281,1281,0
20240610,144600,35267301,1281,1281,1281,1281,0
20240610,144500,35267301,1281,1281,1281,1281,0
20240610,144400,35267301,1281,1281,1281,1281,0
20240610,144300,35267301,1281,1281,1281,1281,0
20240610,144200,35267301,1281,1281,1281,1281,0
20240610,144100,35267301,1281,1281,1281,1281,0
20240610,144000,35267301,1281,1281,1281,1281,0
20240610,143900,35267301,1281,1281,1281,1281,0
20240610,143800,35267301,1281,1281,1281,1281,0
20240610,143700,35267301,1281,1281,1281,1281,0
20240610,143600,35267301,1281,1281,1281,1281,0
20240610,143500,35267301,1281,1281,1281,1281,0
20240610,143400,35267301,1281,1281,1281,1281,0
20240610,143300,35267301,1281,1281,1281,1281,0
20240610,143200,35267301,1281,1281,1281,1281,0
20240610,143100,35267301,1281,1281,1281,1281,0
20240610,143000,35267301,1281,1281,1281,1281,0
20240610,142900,35267301,1281,1280,1281,1280,1186
20240610,142800,33748474,1280,1280,1280,1280,0
20240610,142700,33748474,1280,1280,1280,1280,450
20240610,142600,33172474,1280,1280,1280,1280,5
20240610,142500,33166074,1280,1280,1280,1280,100
20240610,142400,33038074,1276,1276,1276,1276,0
20240610,142300,33038074,1276,1276,1276,1276,0
20240610,142200,33038074,1276,1276,1276,1276,0
20240610,142100,33038074,1276,1276,1276,1276,0
20240610,142000,33038074,1276,1276,1276,1276,0
20240610,141900,33038074,1276,1276,1276,1276,0
20240610,141800,33038074,1276,1276,1276,1276,10
20240610,141700,33025314,1276,1276,1276,1276,0
20240610,141600,33025314,1276,1276,1276,1276,0
20240610,141500,33025314,1276,1277,1280,1276,9
20240610,141400,33013817,1280,1280,1280,1280,3
20240610,141300,33009977,1280,1280,1280,1280,0
20240610,141200,33009977,1280,1280,1280,1280,0
20240610,141100,33009977,1280,1280,1280,1280,111
20240610,141000,32867897,1277,1278,1278,1277,552
20240610,140900,32162992,1279,1279,1279,1279,0
20240610,140800,32162992,1279,1279,1279,1279,0
20240610,140700,32162992,1279,1279,1279,1279,0
20240610,140600,32162992,1279,1279,1279,1279,0
20240610,140500,32162992,1279,1279,1279,1279,0
20240610,140400,32162992,1279,1279,1279,1279,0
20240610,140300,32162992,1279,1279,1279,1279,0
20240610,140200,32162992,1279,1279,1279,1279,5
20240610,140100,32156597,1276,1276,1276,1276,0
20240610,140000,32156597,1276,1276,1276,1276,0
20240610,135900,32156597,1276,1276,1276,1276,0
20240610,135800,32156597,1276,1276,1276,1276,0
20240610,135700,32156597,1276,1276,1276,1276,0
20240610,135600,32156597,1276,1276,1276,1276,0
20240610,135500,32156597,1276,1276,1276,1276,0
20240610,135400,32156597,1276,1276,1276,1276,0
20240610,135300,32156597,1276,1276,1276,1276,0
20240610,135200,32156597,1276,1276,1276,1276,0
20240610,135100,32156597,1276,1276,1276,1276,0
20240610,135000,32156597,1276,1276,1276,1276,0
20240610,134900,32156597,1276,1276,1276,1276,0
20240610,134800,32156597,1276,1276,1276,1276,0
20240610,134700,32156597,1276,1276,1276,1276,0
20240610,134600,32156597,1276,1276,1276,1276,0
20240610,134500,32156597,1276,1276,1276,1276,0
20240610,134400,32156597,1276,1276,1276,1276,0
20240610,134300,32156597,1276,1276,1276,1276,0
20240610,134200,32156597,1276,1276,1276,1276,0
20240610,134100,32156597,1276,1276,1276,1276,0
20240610,134000,32156597,1276,1276,1276,1276,0
20240610,133900,32156597,1276,1276,1276,1276,0
20240610,133800,32156597,1276,1276,1276,1276,0
20240610,133700,32156597,1276,1276,1276,1276,0
20240610,133600,32156597,1276,1276,1276,1276,0
20240610,133500,32156597,1276,1276,1276,1276,0
20240610,133400,32156597,1276,1276,1276,1276,0
20240610,133300,32156597,1276,1276,1276,1276,25
20240610,133200,32124697,1276,1276,1276,1276,0
20240610,133100,32124697,1276,1276,1276,1276,0
20240610,133000,32124697,1276,1276,1276,1276,0
20240610,132900,32124697,1276,1276,1276,1276,0
20240610,132800,32124697,1276,1276,1276,1276,0
20240610,132700,32124697,1276,1276,1276,1276,0
20240610,132600,32124697,1276,1276,1276,1276,0
20240610,132500,32124697,1276,1276,1276,1276,0
20240610,132400,32124697,1276,1278,1278,1276,1000
20240610,132300,30848631,1278,1278,1278,1278,0
20240610,132200,30848631,1278,1278,1278,1278,0
20240610,132100,30848631,1278,1278,1278,1278,0
20240610,132000,30848631,1278,1278,1278,1278,0
20240610,131900,30848631,1278,1278,1278,1278,1110
20240610,131800,29430051,1278,1278,1278,1278,0
20240610,131700,29430051,1278,1278,1278,1278,1
20240610,131600,29428773,1283,1283,1283,1283,0
20240610,131500,29428773,1283,1283,1283,1283,0
20240610,131400,29428773,1283,1283,1283,1283,0
20240610,131300,29428773,1283,1283,1283,1283,0
20240610,131200,29428773,1283,1283,1283,1283,0
20240610,131100,29428773,1283,1283,1283,1283,0
20240610,131000,29428773,1283,1283,1283,1283,0
20240610,130900,29428773,1283,1283,1283,1283,0
20240610,130800,29428773,1283,1283,1283,1283,0
20240610,130700,29428773,1283,1283,1283,1283,0
20240610,130600,29428773,1283,1283,1283,1283,0
20240610,130500,29428773,1283,1283,1283,1283,0
20240610,130400,29428773,1283,1283,1283,1283,0
20240610,130300,29428773,1283,1283,1283,1283,0
20240610,130200,29428773,1283,1283,1283,1283,0
20240610,130100,29428773,1283,1283,1283,1283,0
20240610,130000,29428773,1283,1283,1283,1283,0
20240610,125900,29428773,1283,1283,1283,1283,0
20240610,125800,29428773,1283,1283,1283,1283,0
20240610,125700,29428773,1283,1283,1283,1283,0
20240610,125600,29428773,1283,1283,1283,1283,0
20240610,125500,29428773,1283,1283,1283,1283,0
20240610,125400,29428773,1283,1283,1283,1283,0
20240610,125300,29428773,1283,1283,1283,1283,0
20240610,125200,29428773,1283,1283,1283,1283,0
20240610,125100,29428773,1283,1283,1283,1283,0
20240610,125000,29428773,1283,1283,1283,1283,0
20240610,124900,29428773,1283,1283,1283,1283,0
20240610,124800,29428773,1283,1283,1283,1283,1
20240610,124700,29427490,1282,1282,1282,1282,0
20240610,124600,29427490,1282,1282,1282,1282,0
20240610,124500,29427490,1282,1282,1282,1282,50
20240610,124400,29363390,1282,1282,1282,1282,0
20240610,124300,29363390,1282,1282,1282,1282,3800
20240610,124200,24491790,1282,1282,1282,1282,100
20240610,124100,24363590,1278,1278,1278,1278,0
20240610,124000,24363590,1278,1278,1278,1278,2
20240610,123900,24361034,1276,1276,1276,1276,0
20240610,123800,24361034,1276,1276,1276,1276,0
20240610,123700,24361034,1276,1276,1276,1276,7
20240610,123600,24352102,1282,1282,1282,1282,0
20240610,123500,24352102,1282,1282,1282,1282,0
20240610,123400,24352102,1282,1282,1282,1282,0
20240610,123300,24352102,1282,1282,1282,1282,0
20240610,123200,24352102,1282,1282,1282,1282,5
20240610,123100,24345692,1282,1282,1282,1282,0
20240610,123000,24345692,1282,1282,1282,1282,0
20240610,122900,24345692,1282,1282,1282,1282,0
20240610,122800,24345692,1282,1282,1282,1282,0
20240610,122700,24345692,1282,1282,1282,1282,0
20240610,122600,24345692,1282,1282,1282,1282,0
20240610,122500,24345692,1282,1282,1282,1282,0
20240610,122400,24345692,1282,1282,1282,1282,0
20240610,122300,24345692,1282,1282,1282,1282,0
20240610,122200,24345692,1282,1282,1282,1282,0
20240610,122100,24345692,1282,1282,1282,1282,0
20240610,122000,24345692,1282,1282,1282,1282,0
20240610,121900,24345692,1282,1282,1282,1282,1
20240610,121800,24344410,1279,1279,1279,1279,0
20240610,121700,24344410,1279,1279,1279,1279,0
20240610,121600,24344410,1279,1279,1279,1279,0
20240610,121500,24344410,1279,1279,1279,1279,100
20240610,121400,24216510,1282,1282,1282,1282,0
20240610,121300,24216510,1282,1282,1282,1282,10
20240610,121200,24203690,1282,1282,1282,1282,0
20240610,121100,24203690,1282,1282,1282,1282,0
20240610,121000,24203690,1282,1282,1282,1282,0
20240610,120900,24203690,1282,1277,1282,1277,141
20240610,120800,24023248,1277,1277,1277,1277,0
20240610,120700,24023248,1277,1277,1277,1277,0
20240610,120600,24023248,1277,1277,1277,1277,1
20240610,120500,24021971,1277,1277,1277,1277,0
20240610,120400,24021971,1277,1277,1277,1277,0
20240610,120300,24021971,1277,1277,1277,1277,141
20240610,120200,23841914,1276,1276,1276,1276,0
20240610,120100,23841914,1276,1276,1276,1276,0
20240610,120000,23841914,1276,1276,1276,1276,0
20240610,115900,23841914,1276,1276,1276,1276,0
20240610,115800,23841914,1276,1276,1276,1276,0
20240610,115700,23841914,1276,1276,1276,1276,0
20240610,115600,23841914,1276,1276,1276,1276,0
20240610,115500,23841914,1276,1276,1276,1276,3
20240610,115400,23838086,1276,1276,1276,1276,620
20240610,115300,23046966,1277,1277,1277,1277,0
20240610,115200,23046966,1277,1277,1277,1277,0
20240610,115100,23046966,1277,1277,1277,1277,0
20240610,115000,23046966,1277,1277,1277,1277,201
20240610,114900,22790289,1276,1276,1276,1276,3
20240610,114800,22786461,1277,1277,1277,1277,0
20240610,114700,22786461,1277,1277,1277,1277,0
20240610,114600,22786461,1277,1277,1277,1277,0
20240610,114500,22786461,1277,1277,1277,1277,0
20240610,114400,22786461,1277,1277,1277,1277,0
20240610,114300,22786461,1277,1277,1277,1277,190
20240610,114200,22543831,1276,1276,1276,1276,0
20240610,114100,22543831,1276,1276,1276,1276,0
20240610,114000,22543831,1276,1276,1276,1276,0
20240610,113900,22543831,1276,1276,1276,1276,0
20240610,113800,22543831,1276,1276,1276,1276,0
20240610,113700,22543831,1276,1276,1276,1276,3
20240610,113600,22540003,1276,1276,1276,1276,0
20240610,113500,22540003,1276,1276,1276,1276,0
20240610,113400,22540003,1276,1276,1276,1276,0
20240610,113300,22540003,1276,1276,1276,1276,0
20240610,113200,22540003,1276,1276,1276,1276,3
20240610,113100,22536175,1276,1276,1276,1276,0
20240610,113000,22536175,1276,1276,1276,1276,0
20240610,112900,22536175,1276,1276,1276,1276,0
20240610,112800,22536175,1276,1276,1276,1276,0
20240610,112700,22536175,1276,1276,1276,1276,1500
20240610,112600,20622175,1276,1276,1276,1276,3
20240610,112500,20618347,1282,1282,1282,1282,0
20240610,112400,20618347,1282,1282,1282,1282,0
20240610,112300,20618347,1282,1282,1282,1282,0
20240610,112200,20618347,1282,1277,1282,1277,134
20240610,112100,20447224,1276,1276,1276,1276,3
20240610,112000,20443396,1276,1277,1277,1276,5493
20240610,111900,13428961,1277,1277,1277,1277,0
20240610,111800,13428961,1277,1277,1277,1277,0
20240610,111700,13428961,1277,1277,1277,1277,0
20240610,111600,13428961,1277,1277,1277,1277,0
20240610,111500,13428961,1277,1277,1277,1277,3
20240610,111400,13425130,1277,1277,1277,1277,0
20240610,111300,13425130,1277,1277,1277,1277,604
20240610,111200,12653822,1277,1277,1277,1277,0
20240610,111100,12653822,1277,1277,1277,1277,0
20240610,111000,12653822,1277,1277,1277,1277,0
20240610,110900,12653822,1277,1277,1277,1277,3
20240610,110800,12649991,1284,1284,1284,1284,0
20240610,110700,12649991,1284,1284,1284,1284,0
20240610,110600,12649991,1284,1284,1284,1284,0
20240610,110500,12649991,1284,1284,1284,1284,1
20240610,110400,12648707,1277,1277,1277,1277,4
20240610,110300,12643599,1277,1277,1277,1277,3
20240610,110200,12639768,1282,1282,1282,1282,0
20240610,110100,12639768,1282,1282,1282,1282,0
20240610,110000,12639768,1282,1282,1283,1282,510
20240610,105900,11985906,1277,1277,1277,1277,0
20240610,105800,11985906,1277,1277,1277,1277,3
20240610,105700,11982075,1277,1277,1277,1277,0
20240610,105600,11982075,1277,1277,1277,1277,0
20240610,105500,11982075,1277,1277,1277,1277,0
20240610,105400,11982075,1277,1277,1277,1277,0
20240610,105300,11982075,1277,1277,1277,1277,0
20240610,105200,11982075,1277,1277,1277,1277,3
20240610,105100,11978244,1278,1278,1278,1278,0
20240610,105000,11978244,1278,1278,1278,1278,44
20240610,104900,11922012,1278,1278,1278,1278,0
20240610,104800,11922012,1278,1278,1278,1278,0
20240610,104700,11922012,1278,1278,1278,1278,0
20240610,104600,11922012,1278,1278,1278,1278,3
20240610,104500,11918178,1278,1278,1278,1278,0
20240610,104400,11918178,1278,1278,1278,1278,0
20240610,104300,11918178,1278,1278,1278,1278,0
20240610,104200,11918178,1278,1278,1278,1278,0
20240610,104100,11918178,1278,1278,1278,1278,3
20240610,104000,11914344,1278,1278,1278,1278,0
20240610,103900,11914344,1278,1278,1278,1278,0
20240610,103800,11914344,1278,1278,1278,1278,0
20240610,103700,11914344,1278,1278,1278,1278,0
20240610,103600,11914344,1278,1278,1278,1278,0
20240610,103500,11914344,1278,1278,1278,1278,3
20240610,103400,11910510,1277,1277,1277,1277,0
20240610,103300,11910510,1277,1277,1277,1277,0
20240610,103200,11910510,1277,1277,1277,1277,0
20240610,103100,11910510,1277,1277,1277,1277,0
20240610,103000,11910510,1277,1277,1277,1277,0
20240610,102900,11910510,1277,1277,1277,1277,3
20240610,102800,11906679,1282,1279,1282,1277,21
20240610,102700,11879819,1279,1279,1279,1279,0
20240610,102600,11879819,1279,1279,1279,1279,0
20240610,102500,11879819,1279,1279,1279,1279,1000
20240610,102400,10600819,1279,1279,1279,1279,3
20240610,102300,10596982,1280,1280,1280,1280,0
20240610,102200,10596982,1280,1280,1280,1280,1000
20240610,102100,9316982,1279,1279,1279,1279,0
20240610,102000,9316982,1279,1279,1279,1279,0
20240610,101900,9316982,1279,1279,1279,1279,0
20240610,101800,9316982,1279,1279,1279,1279,8
20240610,101700,9306750,1279,1279,1279,1279,0
20240610,101600,9306750,1279,1279,1279,1279,0
20240610,101500,9306750,1279,1279,1279,1279,481
20240610,101400,8691551,1277,1277,1277,1277,0
20240610,101300,8691551,1277,1277,1277,1277,0
20240610,101200,8691551,1277,1277,1277,1277,3
20240610,101100,8687720,1277,1277,1277,1277,200
20240610,101000,8432320,1277,1277,1277,1277,1
20240610,100900,8431043,1280,1280,1280,1280,16
20240610,100800,8410563,1280,1280,1280,1280,1
20240610,100700,8409283,1277,1277,1277,1277,3
20240610,100600,8405452,1280,1280,1280,1280,1
20240610,100500,8404172,1277,1277,1277,1277,0
20240610,100400,8404172,1277,1277,1277,1277,48
20240610,100300,8342876,1277,1277,1277,1277,22
20240610,100200,8314782,1277,1277,1277,1277,720
20240610,100100,7395342,1277,1277,1277,1277,3
20240610,100000,7391511,1277,1277,1277,1277,0
20240610,095900,7391511,1277,1277,1277,1277,28
20240610,095800,7355755,1278,1278,1278,1278,0
20240610,095700,7355755,1278,1278,1278,1278,0
20240610,095600,7355755,1278,1278,1278,1278,500
20240610,095500,6716755,1278,1278,1278,1278,3
20240610,095400,6712921,1280,1280,1280,1280,400
20240610,095300,6200921,1277,1277,1277,1277,0
20240610,095200,6200921,1277,1277,1277,1277,849
20240610,095100,5116748,1278,1278,1278,1278,283
20240610,095000,4755074,1278,1278,1278,1278,1003
20240610,094900,3473240,1278,1278,1278,1278,0
20240610,094800,3473240,1278,1278,1278,1278,0
20240610,094700,3473240,1278,1278,1278,1278,0
20240610,094600,3473240,1278,1278,1278,1278,0
20240610,094500,3473240,1278,1278,1278,1278,0
20240610,094400,3473240,1278,1278,1278,1278,3
20240610,094300,3469406,1278,1278,1278,1278,0
20240610,094200,3469406,1278,1278,1278,1278,0
20240610,094100,3469406,1278,1278,1278,1278,0
20240610,094000,3469406,1278,1278,1278,1278,3
20240610,093900,3465572,1277,1277,1277,1277,0
20240610,093800,3465572,1277,1277,1277,1277,3
20240610,093700,3461741,1277,1277,1277,1277,0
20240610,093600,3461741,1277,1277,1277,1277,0
20240610,093500,3461741,1277,1277,1277,1277,0
20240610,093400,3461741,1277,1277,1277,1277,0
20240610,093300,3461741,1277,1277,1277,1277,3
20240610,093200,3457910,1277,1277,1277,1277,0
20240610,093100,3457910,1277,1277,1277,1277,0
20240610,093000,3457910,1277,1277,1277,1277,0
20240610,092900,3457910,1277,1277,1277,1277,0
20240610,092800,3457910,1277,1277,1277,1277,0
20240610,092700,3457910,1277,1277,1277,1277,3
20240610,092600,3454079,1277,1277,1277,1277,0
20240610,092500,3454079,1277,1277,1277,1277,0
20240610,092400,3454079,1277,1277,1277,1277,0
20240610,092300,3454079,1277,1277,1277,1277,0
20240610,092200,3454079,1277,1277,1277,1277,3
20240610,092100,3450248,1277,1278,1278,1277,1419
20240610,092000,1637215,1278,1278,1278,1278,0
20240610,091900,1637215,1278,1278,1278,1278,0
20240610,091800,1637215,1278,1278,1278,1278,38
20240610,091700,1588651,1278,1278,1278,1278,0
20240610,091600,1588651,1278,1278,1278,1278,3
20240610,091500,1584817,1278,1278,1278,1278,0
20240610,091400,1584817,1278,1278,1278,1278,0
20240610,091300,1584817,1278,1278,1278,1278,51
20240610,091200,1519639,1277,1277,1277,1277,0
20240610,091100,1519639,1277,1277,1277,1277,1
20240610,091000,1518362,1277,1277,1277,1277,3
20240610,090900,1514531,1286,1286,1286,1286,0
20240610,090800,1514531,1286,1286,1286,1286,0
20240610,090700,1514531,1286,1286,1286,1286,0
20240610,090600,1514531,1286,1286,1286,1286,1
20240610,090500,1513245,1277,1277,1277,1277,0
20240610,090400,1513245,1277,1277,1277,1277,0
20240610,090300,1513245,1277,1277,1277,1277,1
20240610,090200,1511968,1277,1277,1277,1277,0
20240610,090100,1511968,1277,1277,1277,1277,0
20240610,090000,1511968,1277,1277,1277,1277,1184