KissMeData/356890/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,212400,92481985,3605,3605,3605,3605,955
20240603,212300,92481985,3605,3605,3605,3605,0
20240603,212200,92481985,3605,3605,3605,3605,0
20240603,212100,92481985,3605,3605,3605,3605,0
20240603,212000,92481985,3605,3605,3605,3605,0
20240603,211900,92481985,3605,3605,3605,3605,0
20240603,211800,92481985,3605,3605,3605,3605,0
20240603,211700,92481985,3605,3605,3605,3605,0
20240603,211600,92481985,3605,3605,3605,3605,0
20240603,211500,92481985,3605,3605,3605,3605,0
20240603,211400,92481985,3605,3605,3605,3605,0
20240603,211300,92481985,3605,3605,3605,3605,0
20240603,211200,92481985,3605,3605,3605,3605,0
20240603,211100,92481985,3605,3605,3605,3605,0
20240603,211000,92481985,3605,3605,3605,3605,0
20240603,210900,92481985,3605,3605,3605,3605,0
20240603,210800,92481985,3605,3605,3605,3605,0
20240603,210700,92481985,3605,3605,3605,3605,0
20240603,210600,92481985,3605,3605,3605,3605,0
20240603,210500,92481985,3605,3605,3605,3605,0
20240603,210400,92481985,3605,3605,3605,3605,0
20240603,210300,92481985,3605,3605,3605,3605,0
20240603,210200,92481985,3605,3605,3605,3605,0
20240603,210100,92481985,3605,3605,3605,3605,0
20240603,210000,92481985,3605,3605,3605,3605,0
20240603,205900,92481985,3605,3605,3605,3605,0
20240603,205800,92481985,3605,3605,3605,3605,0
20240603,205700,92481985,3605,3605,3605,3605,0
20240603,205600,92481985,3605,3605,3605,3605,0
20240603,205500,92481985,3605,3605,3605,3605,0
20240603,205400,92481985,3605,3605,3605,3605,955
20240603,205300,92481985,3605,3605,3605,3605,0
20240603,205200,92481985,3605,3605,3605,3605,0
20240603,205100,92481985,3605,3605,3605,3605,0
20240603,205000,92481985,3605,3605,3605,3605,0
20240603,204900,92481985,3605,3605,3605,3605,0
20240603,204800,92481985,3605,3605,3605,3605,0
20240603,204700,92481985,3605,3605,3605,3605,0
20240603,204600,92481985,3605,3605,3605,3605,0
20240603,204500,92481985,3605,3605,3605,3605,0
20240603,204400,92481985,3605,3605,3605,3605,0
20240603,204300,92481985,3605,3605,3605,3605,0
20240603,204200,92481985,3605,3605,3605,3605,0
20240603,204100,92481985,3605,3605,3605,3605,0
20240603,204000,92481985,3605,3605,3605,3605,0
20240603,203900,92481985,3605,3605,3605,3605,0
20240603,203800,92481985,3605,3605,3605,3605,0
20240603,203700,92481985,3605,3605,3605,3605,0
20240603,203600,92481985,3605,3605,3605,3605,0
20240603,203500,92481985,3605,3605,3605,3605,0
20240603,203400,92481985,3605,3605,3605,3605,0
20240603,203300,92481985,3605,3605,3605,3605,0
20240603,203200,92481985,3605,3605,3605,3605,0
20240603,203100,92481985,3605,3605,3605,3605,0
20240603,203000,92481985,3605,3605,3605,3605,0
20240603,202900,92481985,3605,3605,3605,3605,0
20240603,202800,92481985,3605,3605,3605,3605,0
20240603,202700,92481985,3605,3605,3605,3605,0
20240603,202600,92481985,3605,3605,3605,3605,0
20240603,202500,92481985,3605,3605,3605,3605,0
20240603,202400,92481985,3605,3605,3605,3605,955
20240603,202300,92481985,3605,3605,3605,3605,0
20240603,202200,92481985,3605,3605,3605,3605,0
20240603,202100,92481985,3605,3605,3605,3605,0
20240603,202000,92481985,3605,3605,3605,3605,0
20240603,201900,92481985,3605,3605,3605,3605,0
20240603,201800,92481985,3605,3605,3605,3605,0
20240603,201700,92481985,3605,3605,3605,3605,0
20240603,201600,92481985,3605,3605,3605,3605,0
20240603,201500,92481985,3605,3605,3605,3605,0
20240603,201400,92481985,3605,3605,3605,3605,0
20240603,201300,92481985,3605,3605,3605,3605,0
20240603,201200,92481985,3605,3605,3605,3605,0
20240603,201100,92481985,3605,3605,3605,3605,0
20240603,201000,92481985,3605,3605,3605,3605,0
20240603,200900,92481985,3605,3605,3605,3605,0
20240603,200800,92481985,3605,3605,3605,3605,0
20240603,200700,92481985,3605,3605,3605,3605,0
20240603,200600,92481985,3605,3605,3605,3605,0
20240603,200500,92481985,3605,3605,3605,3605,0
20240603,200400,92481985,3605,3605,3605,3605,0
20240603,200300,92481985,3605,3605,3605,3605,0
20240603,200200,92481985,3605,3605,3605,3605,0
20240603,200100,92481985,3605,3605,3605,3605,0
20240603,200000,92481985,3605,3605,3605,3605,0
20240603,195900,92481985,3605,3605,3605,3605,0
20240603,195800,92481985,3605,3605,3605,3605,0
20240603,195700,92481985,3605,3605,3605,3605,0
20240603,195600,92481985,3605,3605,3605,3605,0
20240603,195500,92481985,3605,3605,3605,3605,0
20240603,195400,92481985,3605,3605,3605,3605,955
20240603,195300,92481985,3605,3605,3605,3605,0
20240603,195200,92481985,3605,3605,3605,3605,0
20240603,195100,92481985,3605,3605,3605,3605,0
20240603,195000,92481985,3605,3605,3605,3605,0
20240603,194900,92481985,3605,3605,3605,3605,0
20240603,194800,92481985,3605,3605,3605,3605,0
20240603,194700,92481985,3605,3605,3605,3605,0
20240603,194600,92481985,3605,3605,3605,3605,0
20240603,194500,92481985,3605,3605,3605,3605,0
20240603,194400,92481985,3605,3605,3605,3605,0
20240603,194300,92481985,3605,3605,3605,3605,0
20240603,194200,92481985,3605,3605,3605,3605,0
20240603,194100,92481985,3605,3605,3605,3605,0
20240603,194000,92481985,3605,3605,3605,3605,0
20240603,193900,92481985,3605,3605,3605,3605,0
20240603,193800,92481985,3605,3605,3605,3605,0
20240603,193700,92481985,3605,3605,3605,3605,0
20240603,193600,92481985,3605,3605,3605,3605,0
20240603,193500,92481985,3605,3605,3605,3605,0
20240603,193400,92481985,3605,3605,3605,3605,0
20240603,193300,92481985,3605,3605,3605,3605,0
20240603,193200,92481985,3605,3605,3605,3605,0
20240603,193100,92481985,3605,3605,3605,3605,0
20240603,193000,92481985,3605,3605,3605,3605,0
20240603,192900,92481985,3605,3605,3605,3605,0
20240603,192800,92481985,3605,3605,3605,3605,0
20240603,192700,92481985,3605,3605,3605,3605,0
20240603,192600,92481985,3605,3605,3605,3605,0
20240603,192500,92481985,3605,3605,3605,3605,0
20240603,192400,92481985,3605,3605,3605,3605,955
20240603,192300,92481985,3605,3605,3605,3605,0
20240603,192200,92481985,3605,3605,3605,3605,0
20240603,192100,92481985,3605,3605,3605,3605,0
20240603,192000,92481985,3605,3605,3605,3605,0
20240603,191900,92481985,3605,3605,3605,3605,0
20240603,191800,92481985,3605,3605,3605,3605,0
20240603,191700,92481985,3605,3605,3605,3605,0
20240603,191600,92481985,3605,3605,3605,3605,0
20240603,191500,92481985,3605,3605,3605,3605,0
20240603,191400,92481985,3605,3605,3605,3605,0
20240603,191300,92481985,3605,3605,3605,3605,0
20240603,191200,92481985,3605,3605,3605,3605,0
20240603,191100,92481985,3605,3605,3605,3605,0
20240603,191000,92481985,3605,3605,3605,3605,0
20240603,190900,92481985,3605,3605,3605,3605,0
20240603,190800,92481985,3605,3605,3605,3605,0
20240603,190700,92481985,3605,3605,3605,3605,0
20240603,190600,92481985,3605,3605,3605,3605,0
20240603,190500,92481985,3605,3605,3605,3605,0
20240603,190400,92481985,3605,3605,3605,3605,0
20240603,190300,92481985,3605,3605,3605,3605,0
20240603,190200,92481985,3605,3605,3605,3605,0
20240603,190100,92481985,3605,3605,3605,3605,0
20240603,190000,92481985,3605,3605,3605,3605,0
20240603,185900,92481985,3605,3605,3605,3605,0
20240603,185800,92481985,3605,3605,3605,3605,0
20240603,185700,92481985,3605,3605,3605,3605,0
20240603,185600,92481985,3605,3605,3605,3605,0
20240603,185500,92481985,3605,3605,3605,3605,0
20240603,185400,92481985,3605,3605,3605,3605,955
20240603,185300,92481985,3605,3605,3605,3605,0
20240603,185200,92481985,3605,3605,3605,3605,0
20240603,185100,92481985,3605,3605,3605,3605,0
20240603,185000,92481985,3605,3605,3605,3605,0
20240603,184900,92481985,3605,3605,3605,3605,0
20240603,184800,92481985,3605,3605,3605,3605,0
20240603,184700,92481985,3605,3605,3605,3605,0
20240603,184600,92481985,3605,3605,3605,3605,0
20240603,184500,92481985,3605,3605,3605,3605,0
20240603,184400,92481985,3605,3605,3605,3605,0
20240603,184300,92481985,3605,3605,3605,3605,0
20240603,184200,92481985,3605,3605,3605,3605,0
20240603,184100,92481985,3605,3605,3605,3605,0
20240603,184000,92481985,3605,3605,3605,3605,0
20240603,183900,92481985,3605,3605,3605,3605,0
20240603,183800,92481985,3605,3605,3605,3605,0
20240603,183700,92481985,3605,3605,3605,3605,0
20240603,183600,92481985,3605,3605,3605,3605,0
20240603,183500,92481985,3605,3605,3605,3605,0
20240603,183400,92481985,3605,3605,3605,3605,0
20240603,183300,92481985,3605,3605,3605,3605,0
20240603,183200,92481985,3605,3605,3605,3605,0
20240603,183100,92481985,3605,3605,3605,3605,0
20240603,183000,92481985,3605,3605,3605,3605,0
20240603,182900,92481985,3605,3605,3605,3605,0
20240603,182800,92481985,3605,3605,3605,3605,0
20240603,182700,92481985,3605,3605,3605,3605,0
20240603,182600,92481985,3605,3605,3605,3605,0
20240603,182500,92481985,3605,3605,3605,3605,0
20240603,182400,92481985,3605,3605,3605,3605,955
20240603,182300,92481985,3605,3605,3605,3605,0
20240603,182200,92481985,3605,3605,3605,3605,0
20240603,182100,92481985,3605,3605,3605,3605,0
20240603,182000,92481985,3605,3605,3605,3605,0
20240603,181900,92481985,3605,3605,3605,3605,0
20240603,181800,92481985,3605,3605,3605,3605,0
20240603,181700,92481985,3605,3605,3605,3605,0
20240603,181600,92481985,3605,3605,3605,3605,0
20240603,181500,92481985,3605,3605,3605,3605,0
20240603,181400,92481985,3605,3605,3605,3605,0
20240603,181300,92481985,3605,3605,3605,3605,0
20240603,181200,92481985,3605,3605,3605,3605,0
20240603,181100,92481985,3605,3605,3605,3605,0
20240603,181000,92481985,3605,3605,3605,3605,0
20240603,180900,92481985,3605,3605,3605,3605,0
20240603,180800,92481985,3605,3605,3605,3605,0
20240603,180700,92481985,3605,3605,3605,3605,0
20240603,180600,92481985,3605,3605,3605,3605,0
20240603,180500,92481985,3605,3605,3605,3605,0
20240603,180400,92481985,3605,3605,3605,3605,0
20240603,180300,92481985,3605,3605,3605,3605,0
20240603,180200,92481985,3605,3605,3605,3605,0
20240603,180100,92481985,3605,3605,3605,3605,0
20240603,180000,92481985,3605,3605,3605,3605,0
20240603,175900,92481985,3605,3605,3605,3605,0
20240603,175800,92481985,3605,3605,3605,3605,0
20240603,175700,92481985,3605,3605,3605,3605,0
20240603,175600,92481985,3605,3605,3605,3605,0
20240603,175500,92481985,3605,3605,3605,3605,0
20240603,175400,92481985,3605,3605,3605,3605,955
20240603,175300,92481985,3605,3605,3605,3605,0
20240603,175200,92481985,3605,3605,3605,3605,0
20240603,175100,92481985,3605,3605,3605,3605,0
20240603,175000,92481985,3605,3605,3605,3605,0
20240603,174900,92481985,3605,3605,3605,3605,0
20240603,174800,92481985,3605,3605,3605,3605,0
20240603,174700,92481985,3605,3605,3605,3605,0
20240603,174600,92481985,3605,3605,3605,3605,0
20240603,174500,92481985,3605,3605,3605,3605,0
20240603,174400,92481985,3605,3605,3605,3605,0
20240603,174300,92481985,3605,3605,3605,3605,0
20240603,174200,92481985,3605,3605,3605,3605,0
20240603,174100,92481985,3605,3605,3605,3605,0
20240603,174000,92481985,3605,3605,3605,3605,0
20240603,173900,92481985,3605,3605,3605,3605,0
20240603,173800,92481985,3605,3605,3605,3605,0
20240603,173700,92481985,3605,3605,3605,3605,0
20240603,173600,92481985,3605,3605,3605,3605,0
20240603,173500,92481985,3605,3605,3605,3605,0
20240603,173400,92481985,3605,3605,3605,3605,0
20240603,173300,92481985,3605,3605,3605,3605,0
20240603,173200,92481985,3605,3605,3605,3605,0
20240603,173100,92481985,3605,3605,3605,3605,0
20240603,173000,92481985,3605,3605,3605,3605,0
20240603,172900,92481985,3605,3605,3605,3605,0
20240603,172800,92481985,3605,3605,3605,3605,0
20240603,172700,92481985,3605,3605,3605,3605,0
20240603,172600,92481985,3605,3605,3605,3605,0
20240603,172500,92481985,3605,3605,3605,3605,0
20240603,172400,92481985,3605,3605,3605,3605,955
20240603,172300,92481985,3605,3605,3605,3605,0
20240603,172200,92481985,3605,3605,3605,3605,0
20240603,172100,92481985,3605,3605,3605,3605,0
20240603,172000,92481985,3605,3605,3605,3605,0
20240603,171900,92481985,3605,3605,3605,3605,0
20240603,171800,92481985,3605,3605,3605,3605,0
20240603,171700,92481985,3605,3605,3605,3605,0
20240603,171600,92481985,3605,3605,3605,3605,0
20240603,171500,92481985,3605,3605,3605,3605,0
20240603,171400,92481985,3605,3605,3605,3605,0
20240603,171300,92481985,3605,3605,3605,3605,0
20240603,171200,92481985,3605,3605,3605,3605,0
20240603,171100,92481985,3605,3605,3605,3605,0
20240603,171000,92481985,3605,3605,3605,3605,0
20240603,170900,92481985,3605,3605,3605,3605,0
20240603,170800,92481985,3605,3605,3605,3605,0
20240603,170700,92481985,3605,3605,3605,3605,0
20240603,170600,92481985,3605,3605,3605,3605,0
20240603,170500,92481985,3605,3605,3605,3605,0
20240603,170400,92481985,3605,3605,3605,3605,0
20240603,170300,92481985,3605,3605,3605,3605,0
20240603,170200,92481985,3605,3605,3605,3605,0
20240603,170100,92481985,3605,3605,3605,3605,0
20240603,170000,92481985,3605,3605,3605,3605,0
20240603,165900,92481985,3605,3605,3605,3605,0
20240603,165800,92481985,3605,3605,3605,3605,0
20240603,165700,92481985,3605,3605,3605,3605,0
20240603,165600,92481985,3605,3605,3605,3605,0
20240603,165500,92481985,3605,3605,3605,3605,0
20240603,165400,92481985,3605,3605,3605,3605,955
20240603,165300,92481985,3605,3605,3605,3605,0
20240603,165200,92481985,3605,3605,3605,3605,0
20240603,165100,92481985,3605,3605,3605,3605,0
20240603,165000,92481985,3605,3605,3605,3605,0
20240603,164900,92481985,3605,3605,3605,3605,0
20240603,164800,92481985,3605,3605,3605,3605,0
20240603,164700,92481985,3605,3605,3605,3605,0
20240603,164600,92481985,3605,3605,3605,3605,0
20240603,164500,92481985,3605,3605,3605,3605,0
20240603,164400,92481985,3605,3605,3605,3605,0
20240603,164300,92481985,3605,3605,3605,3605,0
20240603,164200,92481985,3605,3605,3605,3605,0
20240603,164100,92481985,3605,3605,3605,3605,0
20240603,164000,92481985,3605,3605,3605,3605,0
20240603,163900,92481985,3605,3605,3605,3605,0
20240603,163800,92481985,3605,3605,3605,3605,0
20240603,163700,92481985,3605,3605,3605,3605,0
20240603,163600,92481985,3605,3605,3605,3605,0
20240603,163500,92481985,3605,3605,3605,3605,0
20240603,163400,92481985,3605,3605,3605,3605,0
20240603,163300,92481985,3605,3605,3605,3605,0
20240603,163200,92481985,3605,3605,3605,3605,0
20240603,163100,92481985,3605,3605,3605,3605,0
20240603,163000,92481985,3605,3605,3605,3605,0
20240603,162900,92481985,3605,3605,3605,3605,0
20240603,162800,92481985,3605,3605,3605,3605,0
20240603,162700,92481985,3605,3605,3605,3605,0
20240603,162600,92481985,3605,3605,3605,3605,0
20240603,162500,92481985,3605,3605,3605,3605,0
20240603,162400,92481985,3605,3605,3605,3605,955
20240603,162300,92481985,3605,3605,3605,3605,0
20240603,162200,92481985,3605,3605,3605,3605,0
20240603,162100,92481985,3605,3605,3605,3605,0
20240603,162000,92481985,3605,3605,3605,3605,0
20240603,161900,92481985,3605,3605,3605,3605,0
20240603,161800,92481985,3605,3605,3605,3605,0
20240603,161700,92481985,3605,3605,3605,3605,0
20240603,161600,92481985,3605,3605,3605,3605,0
20240603,161500,92481985,3605,3605,3605,3605,0
20240603,161400,92481985,3605,3605,3605,3605,0
20240603,161300,92481985,3605,3605,3605,3605,0
20240603,161200,92481985,3605,3605,3605,3605,0
20240603,161100,92481985,3605,3605,3605,3605,0
20240603,161000,92481985,3605,3605,3605,3605,0
20240603,160900,92481985,3605,3605,3605,3605,0
20240603,160800,92481985,3605,3605,3605,3605,0
20240603,160700,92481985,3605,3605,3605,3605,0
20240603,160600,92481985,3605,3605,3605,3605,0
20240603,160500,92481985,3605,3605,3605,3605,0
20240603,160400,92481985,3605,3605,3605,3605,0
20240603,160300,92481985,3605,3605,3605,3605,0
20240603,160200,92481985,3605,3605,3605,3605,0
20240603,160100,92481985,3605,3605,3605,3605,0
20240603,160000,92481985,3605,3605,3605,3605,0
20240603,155900,92481985,3605,3605,3605,3605,0
20240603,155800,92481985,3605,3605,3605,3605,0
20240603,155700,92481985,3605,3605,3605,3605,0
20240603,155600,92481985,3605,3605,3605,3605,0
20240603,155500,92481985,3605,3605,3605,3605,0
20240603,155400,92481985,3605,3605,3605,3605,955
20240603,155300,92481985,3605,3605,3605,3605,0
20240603,155200,92481985,3605,3605,3605,3605,0
20240603,155100,92481985,3605,3605,3605,3605,0
20240603,155000,92481985,3605,3605,3605,3605,0
20240603,154900,92481985,3605,3605,3605,3605,0
20240603,154800,92481985,3605,3605,3605,3605,0
20240603,154700,92481985,3605,3605,3605,3605,0
20240603,154600,92481985,3605,3605,3605,3605,0
20240603,154500,92481985,3605,3605,3605,3605,0
20240603,154400,92481985,3605,3605,3605,3605,0
20240603,154300,92481985,3605,3605,3605,3605,0
20240603,154200,92481985,3605,3605,3605,3605,0
20240603,154100,92481985,3605,3605,3605,3605,0
20240603,154000,92481985,3605,3605,3605,3605,0
20240603,153900,92481985,3605,3605,3605,3605,0
20240603,153800,92481985,3605,3605,3605,3605,0
20240603,153700,92481985,3605,3605,3605,3605,0
20240603,153600,92481985,3605,3605,3605,3605,0
20240603,153500,92481985,3605,3605,3605,3605,0
20240603,153400,92481985,3605,3605,3605,3605,0
20240603,153300,92481985,3605,3605,3605,3605,0
20240603,153200,92481985,3605,3605,3605,3605,0
20240603,153100,92481985,3605,3605,3605,3605,0
20240603,153000,92481985,3605,3605,3605,3605,955
20240603,152900,89039210,3630,3630,3630,3630,0
20240603,152800,89039210,3630,3630,3630,3630,0
20240603,152700,89039210,3630,3630,3630,3630,0
20240603,152600,89039210,3630,3630,3630,3630,0
20240603,152500,89039210,3630,3630,3630,3630,0
20240603,152400,89039210,3630,3630,3630,3630,0
20240603,152300,89039210,3630,3630,3630,3630,0
20240603,152200,89039210,3630,3630,3630,3630,0
20240603,152100,89039210,3630,3630,3630,3630,0
20240603,152000,89039210,3630,3630,3630,3630,0
20240603,151900,89039210,3630,3630,3630,3630,0
20240603,151800,89039210,3630,3630,3630,3630,5
20240603,151700,89021060,3610,3610,3610,3610,0
20240603,151600,89021060,3610,3610,3610,3610,290
20240603,151500,87974160,3630,3630,3630,3630,94
20240603,151400,87632940,3630,3630,3630,3630,0
20240603,151300,87632940,3630,3630,3630,3630,0
20240603,151200,87632940,3630,3630,3630,3630,0
20240603,151100,87632940,3630,3630,3630,3630,5
20240603,151000,87614790,3610,3610,3610,3610,1
20240603,150900,87611180,3610,3610,3610,3610,0
20240603,150800,87611180,3610,3610,3610,3610,197
20240603,150700,86900010,3625,3625,3625,3625,0
20240603,150600,86900010,3625,3625,3625,3625,0
20240603,150500,86900010,3625,3625,3625,3625,0
20240603,150400,86900010,3625,3625,3625,3625,3
20240603,150300,86889135,3610,3610,3610,3610,25
20240603,150200,86798885,3625,3625,3625,3625,0
20240603,150100,86798885,3625,3625,3625,3625,0
20240603,150000,86798885,3625,3625,3625,3625,50
20240603,145900,86617635,3630,3630,3630,3630,2
20240603,145800,86610375,3610,3610,3610,3610,135
20240603,145700,86123025,3610,3610,3610,3610,0
20240603,145600,86123025,3610,3610,3610,3610,0
20240603,145500,86123025,3610,3610,3610,3610,0
20240603,145400,86123025,3610,3610,3610,3610,921
20240603,145300,82798215,3615,3625,3625,3615,2148
20240603,145200,75020505,3630,3630,3630,3630,0
20240603,145100,75020505,3630,3630,3630,3630,23
20240603,145000,74937015,3630,3630,3630,3630,0
20240603,144900,74937015,3630,3630,3630,3630,78
20240603,144800,74653875,3630,3630,3630,3630,0
20240603,144700,74653875,3630,3630,3630,3630,274
20240603,144600,73659255,3625,3625,3625,3625,0
20240603,144500,73659255,3625,3625,3625,3625,0
20240603,144400,73659255,3625,3625,3625,3625,0
20240603,144300,73659255,3625,3625,3625,3625,66
20240603,144200,73420005,3625,3625,3625,3625,0
20240603,144100,73420005,3625,3625,3625,3625,0
20240603,144000,73420005,3625,3625,3625,3625,184
20240603,143900,72753005,3625,3625,3625,3625,0
20240603,143800,72753005,3625,3625,3625,3625,0
20240603,143700,72753005,3625,3625,3625,3625,0
20240603,143600,72753005,3625,3625,3625,3625,0
20240603,143500,72753005,3625,3625,3625,3625,3
20240603,143400,72742130,3630,3630,3630,3630,0
20240603,143300,72742130,3630,3630,3630,3630,0
20240603,143200,72742130,3630,3630,3630,3630,0
20240603,143100,72742130,3630,3630,3630,3630,0
20240603,143000,72742130,3630,3630,3630,3630,0
20240603,142900,72742130,3630,3625,3630,3625,1111
20240603,142800,68712230,3620,3620,3620,3620,0
20240603,142700,68712230,3620,3620,3620,3620,0
20240603,142600,68712230,3620,3620,3620,3620,0
20240603,142500,68712230,3620,3620,3620,3620,0
20240603,142400,68712230,3620,3620,3620,3620,69
20240603,142300,68462450,3620,3620,3620,3620,100
20240603,142200,68100450,3620,3620,3620,3620,460
20240603,142100,66435250,3620,3620,3620,3620,0
20240603,142000,66435250,3620,3620,3620,3620,171
20240603,141900,65816230,3625,3625,3625,3625,100
20240603,141800,65453730,3620,3620,3620,3620,0
20240603,141700,65453730,3620,3620,3620,3620,0
20240603,141600,65453730,3620,3620,3620,3620,0
20240603,141500,65453730,3620,3620,3620,3620,0
20240603,141400,65453730,3620,3620,3620,3620,0
20240603,141300,65453730,3620,3620,3620,3620,11
20240603,141200,65413910,3620,3620,3620,3620,0
20240603,141100,65413910,3620,3620,3620,3620,32
20240603,141000,65298070,3610,3610,3610,3610,0
20240603,140900,65298070,3610,3610,3610,3610,0
20240603,140800,65298070,3610,3610,3610,3610,0
20240603,140700,65298070,3610,3610,3610,3610,0
20240603,140600,65298070,3610,3610,3610,3610,0
20240603,140500,65298070,3610,3610,3610,3610,0
20240603,140400,65298070,3610,3610,3610,3610,0
20240603,140300,65298070,3610,3610,3610,3610,0
20240603,140200,65298070,3610,3610,3610,3610,0
20240603,140100,65298070,3610,3610,3610,3610,0
20240603,140000,65298070,3610,3610,3610,3610,0
20240603,135900,65298070,3610,3610,3610,3610,0
20240603,135800,65298070,3610,3610,3610,3610,0
20240603,135700,65298070,3610,3610,3610,3610,200
20240603,135600,64576070,3605,3605,3605,3605,0
20240603,135500,64576070,3605,3605,3605,3605,0
20240603,135400,64576070,3605,3605,3605,3605,0
20240603,135300,64576070,3605,3605,3605,3605,0
20240603,135200,64576070,3605,3605,3605,3605,0
20240603,135100,64576070,3605,3605,3605,3605,0
20240603,135000,64576070,3605,3605,3605,3605,0
20240603,134900,64576070,3605,3605,3605,3605,0
20240603,134800,64576070,3605,3605,3605,3605,0
20240603,134700,64576070,3605,3605,3605,3605,0
20240603,134600,64576070,3605,3605,3605,3605,130
20240603,134500,64107420,3625,3625,3625,3625,0
20240603,134400,64107420,3625,3625,3625,3625,0
20240603,134300,64107420,3625,3625,3625,3625,0
20240603,134200,64107420,3625,3625,3625,3625,20
20240603,134100,64034920,3625,3625,3625,3625,0
20240603,134000,64034920,3625,3625,3625,3625,57
20240603,133900,63828295,3625,3625,3625,3625,0
20240603,133800,63828295,3625,3625,3625,3625,0
20240603,133700,63828295,3625,3625,3625,3625,10
20240603,133600,63792045,3605,3605,3605,3605,18
20240603,133500,63727155,3625,3625,3625,3625,0
20240603,133400,63727155,3625,3625,3625,3625,47
20240603,133300,63556780,3625,3625,3625,3625,0
20240603,133200,63556780,3625,3625,3625,3625,58
20240603,133100,63346530,3625,3625,3625,3625,0
20240603,133000,63346530,3625,3625,3625,3625,0
20240603,132900,63346530,3625,3625,3625,3625,0
20240603,132800,63346530,3625,3625,3625,3625,0
20240603,132700,63346530,3625,3625,3625,3625,0
20240603,132600,63346530,3625,3625,3625,3625,0
20240603,132500,63346530,3625,3625,3625,3625,0
20240603,132400,63346530,3625,3615,3625,3615,2
20240603,132300,63339290,3605,3605,3605,3605,0
20240603,132200,63339290,3605,3605,3605,3605,90
20240603,132100,63014840,3610,3610,3610,3610,0
20240603,132000,63014840,3610,3610,3610,3610,20
20240603,131900,62942640,3605,3605,3605,3605,0
20240603,131800,62942640,3605,3605,3605,3605,0
20240603,131700,62942640,3605,3605,3605,3605,0
20240603,131600,62942640,3605,3605,3605,3605,0
20240603,131500,62942640,3605,3605,3605,3605,0
20240603,131400,62942640,3605,3605,3605,3605,0
20240603,131300,62942640,3605,3605,3605,3605,0
20240603,131200,62942640,3605,3605,3605,3605,0
20240603,131100,62942640,3605,3605,3605,3605,0
20240603,131000,62942640,3605,3605,3605,3605,0
20240603,130900,62942640,3605,3605,3605,3605,60
20240603,130800,62726340,3605,3605,3605,3605,0
20240603,130700,62726340,3605,3605,3605,3605,0
20240603,130600,62726340,3605,3605,3605,3605,275
20240603,130500,61734965,3625,3625,3625,3625,0
20240603,130400,61734965,3625,3625,3625,3625,0
20240603,130300,61734965,3625,3625,3625,3625,0
20240603,130200,61734965,3625,3625,3625,3625,0
20240603,130100,61734965,3625,3625,3625,3625,0
20240603,130000,61734965,3625,3625,3625,3625,0
20240603,125900,61734965,3625,3625,3625,3625,0
20240603,125800,61734965,3625,3625,3625,3625,5
20240603,125700,61716840,3625,3625,3625,3625,0
20240603,125600,61716840,3625,3625,3625,3625,1
20240603,125500,61713215,3625,3625,3625,3625,0
20240603,125400,61713215,3625,3625,3625,3625,0
20240603,125300,61713215,3625,3625,3625,3625,0
20240603,125200,61713215,3625,3625,3625,3625,0
20240603,125100,61713215,3625,3625,3625,3625,0
20240603,125000,61713215,3625,3625,3625,3625,0
20240603,124900,61713215,3625,3625,3625,3625,0
20240603,124800,61713215,3625,3625,3625,3625,100
20240603,124700,61350715,3625,3625,3625,3625,0
20240603,124600,61350715,3625,3625,3625,3625,0
20240603,124500,61350715,3625,3625,3625,3625,0
20240603,124400,61350715,3625,3625,3625,3625,0
20240603,124300,61350715,3625,3625,3625,3625,0
20240603,124200,61350715,3625,3625,3625,3625,0
20240603,124100,61350715,3625,3625,3625,3625,3
20240603,124000,61339840,3600,3600,3600,3600,0
20240603,123900,61339840,3600,3600,3600,3600,0
20240603,123800,61339840,3600,3600,3600,3600,0
20240603,123700,61339840,3600,3600,3600,3600,0
20240603,123600,61339840,3600,3600,3600,3600,0
20240603,123500,61339840,3600,3600,3600,3600,0
20240603,123400,61339840,3600,3600,3600,3600,0
20240603,123300,61339840,3600,3600,3600,3600,688
20240603,123200,58863040,3600,3600,3600,3600,0
20240603,123100,58863040,3600,3600,3600,3600,0
20240603,123000,58863040,3600,3600,3600,3600,100
20240603,122900,58503040,3625,3625,3625,3625,0
20240603,122800,58503040,3625,3625,3625,3625,0
20240603,122700,58503040,3625,3625,3625,3625,0
20240603,122600,58503040,3625,3625,3625,3625,0
20240603,122500,58503040,3625,3625,3625,3625,0
20240603,122400,58503040,3625,3625,3625,3625,0
20240603,122300,58503040,3625,3625,3625,3625,4
20240603,122200,58488540,3625,3625,3625,3625,0
20240603,122100,58488540,3625,3625,3625,3625,0
20240603,122000,58488540,3625,3625,3625,3625,0
20240603,121900,58488540,3625,3625,3625,3625,0
20240603,121800,58488540,3625,3625,3625,3625,3
20240603,121700,58477665,3600,3600,3600,3600,0
20240603,121600,58477665,3600,3600,3600,3600,52
20240603,121500,58290465,3595,3595,3595,3595,0
20240603,121400,58290465,3595,3600,3600,3595,89
20240603,121300,57970070,3625,3625,3625,3625,0
20240603,121200,57970070,3625,3625,3625,3625,0
20240603,121100,57970070,3625,3625,3625,3625,280
20240603,121000,56955070,3625,3625,3625,3625,0
20240603,120900,56955070,3625,3625,3625,3625,96
20240603,120800,56607070,3620,3620,3620,3620,0
20240603,120700,56607070,3620,3620,3620,3620,192
20240603,120600,55912030,3625,3625,3625,3625,0
20240603,120500,55912030,3625,3625,3625,3625,0
20240603,120400,55912030,3625,3625,3625,3625,0
20240603,120300,55912030,3625,3625,3625,3625,0
20240603,120200,55912030,3625,3625,3625,3625,1
20240603,120100,55908405,3625,3625,3625,3625,0
20240603,120000,55908405,3625,3625,3625,3625,0
20240603,115900,55908405,3625,3615,3625,3615,222
20240603,115800,55105865,3615,3605,3615,3605,147
20240603,115700,54575920,3605,3605,3605,3605,4
20240603,115600,54561500,3605,3605,3605,3605,2
20240603,115500,54554290,3595,3595,3595,3595,0
20240603,115400,54554290,3595,3595,3595,3595,1
20240603,115300,54550695,3590,3590,3590,3590,0
20240603,115200,54550695,3590,3590,3590,3590,0
20240603,115100,54550695,3590,3590,3590,3585,598
20240603,115000,52404230,3590,3590,3590,3590,0
20240603,114900,52404230,3590,3590,3590,3590,1
20240603,114800,52400640,3605,3605,3605,3605,0
20240603,114700,52400640,3605,3605,3605,3605,245
20240603,114600,51517415,3590,3590,3590,3590,370
20240603,114500,50189115,3590,3590,3590,3590,1
20240603,114400,50185525,3590,3590,3590,3590,0
20240603,114300,50185525,3590,3605,3605,3590,3
20240603,114200,50174725,3590,3590,3590,3590,44
20240603,114100,50016765,3605,3605,3605,3605,0
20240603,114000,50016765,3605,3595,3605,3595,10
20240603,113900,49980805,3585,3585,3585,3585,0
20240603,113800,49980805,3585,3585,3585,3585,0
20240603,113700,49980805,3585,3585,3585,3585,1
20240603,113600,49977220,3595,3595,3595,3595,0
20240603,113500,49977220,3595,3595,3595,3595,22
20240603,113400,49898130,3595,3595,3595,3595,83
20240603,113300,49599745,3595,3590,3595,3590,10
20240603,113200,49563840,3585,3585,3585,3585,1
20240603,113100,49560255,3585,3585,3585,3585,0
20240603,113000,49560255,3585,3585,3585,3585,0
20240603,112900,49560255,3585,3585,3585,3585,0
20240603,112800,49560255,3585,3585,3585,3585,0
20240603,112700,49560255,3585,3585,3585,3585,0
20240603,112600,49560255,3585,3585,3585,3585,1
20240603,112500,49556670,3605,3605,3605,3605,0
20240603,112400,49556670,3605,3605,3605,3605,0
20240603,112300,49556670,3605,3605,3605,3605,1
20240603,112200,49553065,3585,3585,3585,3585,0
20240603,112100,49553065,3585,3585,3585,3585,0
20240603,112000,49553065,3585,3585,3585,3585,1
20240603,111900,49549480,3585,3585,3585,3585,0
20240603,111800,49549480,3585,3585,3585,3585,0
20240603,111700,49549480,3585,3585,3585,3585,0
20240603,111600,49549480,3585,3585,3585,3585,0
20240603,111500,49549480,3585,3585,3585,3585,1
20240603,111400,49545895,3585,3585,3585,3585,0
20240603,111300,49545895,3585,3585,3585,3585,1
20240603,111200,49542310,3585,3585,3585,3585,0
20240603,111100,49542310,3585,3585,3585,3585,0
20240603,111000,49542310,3585,3585,3585,3585,0
20240603,110900,49542310,3585,3585,3585,3585,1
20240603,110800,49538725,3585,3585,3585,3585,0
20240603,110700,49538725,3585,3585,3585,3585,0
20240603,110600,49538725,3585,3585,3585,3585,0
20240603,110500,49538725,3585,3585,3585,3585,10
20240603,110400,49502875,3585,3585,3585,3585,0
20240603,110300,49502875,3585,3585,3585,3585,1
20240603,110200,49499290,3585,3585,3585,3585,0
20240603,110100,49499290,3585,3585,3585,3585,0
20240603,110000,49499290,3585,3585,3585,3585,0
20240603,105900,49499290,3585,3585,3585,3585,0
20240603,105800,49499290,3585,3585,3585,3585,1
20240603,105700,49495705,3580,3580,3580,3580,0
20240603,105600,49495705,3580,3580,3580,3580,0
20240603,105500,49495705,3580,3580,3580,3580,0
20240603,105400,49495705,3580,3580,3580,3580,0
20240603,105300,49495705,3580,3580,3580,3580,0
20240603,105200,49495705,3580,3615,3615,3580,3
20240603,105100,49484895,3580,3580,3580,3580,0
20240603,105000,49484895,3580,3580,3580,3580,0
20240603,104900,49484895,3580,3580,3580,3580,0
20240603,104800,49484895,3580,3580,3580,3580,9
20240603,104700,49452675,3580,3580,3580,3580,1
20240603,104600,49449095,3580,3580,3580,3580,2
20240603,104500,49441935,3580,3580,3580,3580,0
20240603,104400,49441935,3580,3580,3580,3580,2
20240603,104300,49434775,3580,3580,3580,3580,0
20240603,104200,49434775,3580,3580,3580,3580,0
20240603,104100,49434775,3580,3580,3580,3580,82
20240603,104000,49141215,3590,3590,3590,3590,0
20240603,103900,49141215,3590,3590,3590,3590,0
20240603,103800,49141215,3590,3590,3590,3590,0
20240603,103700,49141215,3590,3590,3590,3590,93
20240603,103600,48807345,3595,3595,3595,3595,142
20240603,103500,48296855,3595,3595,3595,3595,1
20240603,103400,48293260,3595,3595,3595,3595,100
20240603,103300,47933760,3595,3595,3595,3595,0
20240603,103200,47933760,3595,3595,3595,3595,0
20240603,103100,47933760,3595,3590,3595,3590,507
20240603,103000,46113555,3590,3590,3590,3590,30
20240603,102900,46005855,3580,3580,3580,3580,1
20240603,102800,46002275,3570,3570,3570,3570,0
20240603,102700,46002275,3570,3570,3570,3570,0
20240603,102600,46002275,3570,3570,3570,3570,3
20240603,102500,45991565,3570,3570,3570,3570,0
20240603,102400,45991565,3570,3570,3570,3570,5
20240603,102300,45973715,3570,3570,3570,3570,17
20240603,102200,45913025,3570,3575,3575,3570,283
20240603,102100,44902500,3570,3570,3570,3570,0
20240603,102000,44902500,3570,3570,3570,3570,0
20240603,101900,44902500,3570,3590,3590,3570,54
20240603,101800,44709685,3590,3575,3590,3575,12
20240603,101700,44666740,3575,3575,3575,3575,100
20240603,101600,44309240,3570,3570,3570,3570,10
20240603,101500,44273540,3575,3575,3575,3575,0
20240603,101400,44273540,3575,3575,3575,3575,1
20240603,101300,44269965,3575,3575,3575,3575,192
20240603,101200,43583565,3590,3590,3590,3590,1
20240603,101100,43579975,3575,3575,3575,3575,0
20240603,101000,43579975,3575,3575,3575,3575,2
20240603,100900,43572825,3575,3575,3575,3575,247
20240603,100800,42689800,3575,3580,3580,3575,122
20240603,100700,42253395,3575,3585,3585,3575,1588
20240603,100600,36568560,3595,3595,3595,3595,0
20240603,100500,36568560,3595,3595,3595,3595,0
20240603,100400,36568560,3595,3595,3595,3595,0
20240603,100300,36568560,3595,3595,3595,3595,0
20240603,100200,36568560,3595,3595,3595,3595,0
20240603,100100,36568560,3595,3585,3595,3580,279
20240603,100000,35568340,3585,3595,3595,3585,679
20240603,095900,33130615,3595,3595,3595,3595,92
20240603,095800,32799875,3595,3595,3595,3595,0
20240603,095700,32799875,3595,3595,3595,3595,207
20240603,095600,32055710,3595,3605,3605,3595,2354
20240603,095500,23580235,3605,3605,3605,3605,1
20240603,095400,23576630,3605,3605,3605,3605,0
20240603,095300,23576630,3605,3605,3605,3605,300
20240603,095200,22495130,3605,3605,3605,3605,0
20240603,095100,22495130,3605,3605,3605,3605,0
20240603,095000,22495130,3605,3605,3605,3605,1
20240603,094900,22491525,3600,3600,3600,3600,0
20240603,094800,22491525,3600,3600,3600,3600,0
20240603,094700,22491525,3600,3600,3600,3600,1
20240603,094600,22487925,3600,3600,3600,3600,0
20240603,094500,22487925,3600,3600,3600,3600,0
20240603,094400,22487925,3600,3600,3600,3600,1
20240603,094300,22484325,3605,3605,3605,3605,223
20240603,094200,21680410,3605,3605,3605,3605,42
20240603,094100,21529000,3605,3605,3605,3605,0
20240603,094000,21529000,3605,3605,3605,3605,0
20240603,093900,21529000,3605,3605,3605,3605,1
20240603,093800,21525395,3620,3610,3620,3600,504
20240603,093700,19707585,3605,3605,3605,3605,792
20240603,093600,16852425,3610,3610,3610,3610,509
20240603,093500,15014935,3620,3620,3620,3620,0
20240603,093400,15014935,3620,3620,3620,3620,24
20240603,093300,14928055,3610,3610,3610,3610,1
20240603,093200,14924445,3620,3620,3620,3620,0
20240603,093100,14924445,3620,3620,3620,3620,0
20240603,093000,14924445,3620,3620,3620,3620,30
20240603,092900,14815845,3610,3610,3610,3610,14
20240603,092800,14765305,3605,3605,3605,3605,0
20240603,092700,14765305,3605,3605,3605,3605,1
20240603,092600,14761700,3605,3625,3625,3605,397
20240603,092500,13328165,3645,3645,3645,3645,0
20240603,092400,13328165,3645,3645,3645,3645,1
20240603,092300,13324520,3650,3650,3650,3650,1
20240603,092200,13320870,3650,3650,3650,3640,538
20240603,092100,11357800,3615,3655,3670,3615,370
20240603,092000,10013895,3690,3690,3690,3690,0
20240603,091900,10013895,3690,3620,3690,3620,373
20240603,091800,8648050,3605,3605,3605,3605,300
20240603,091700,7566550,3620,3620,3620,3620,10
20240603,091600,7530350,3605,3605,3605,3605,6
20240603,091500,7508720,3610,3610,3610,3610,0
20240603,091400,7508720,3610,3610,3610,3610,0
20240603,091300,7508720,3610,3610,3610,3610,11
20240603,091200,7469010,3610,3610,3610,3610,4
20240603,091100,7454570,3610,3610,3610,3610,9
20240603,091000,7422080,3610,3610,3610,3610,12
20240603,090900,7378760,3610,3610,3610,3610,0
20240603,090800,7378760,3610,3610,3610,3610,3
20240603,090700,7367930,3610,3610,3610,3610,1
20240603,090600,7364320,3605,3605,3605,3605,17
20240603,090500,7303035,3605,3605,3605,3605,0
20240603,090400,7303035,3605,3605,3605,3605,0
20240603,090300,7303035,3605,3605,3605,3605,125
20240603,090200,6852410,3610,3615,3615,3610,913
20240603,090100,3556120,3610,3610,3610,3610,0
20240603,090000,3556120,3610,3690,3690,3610,964