KissMeData/388800/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,213000,132626665,2075,2075,2075,2075,7
20240603,212900,132626665,2075,2075,2075,2075,0
20240603,212800,132626665,2075,2075,2075,2075,0
20240603,212700,132626665,2075,2075,2075,2075,0
20240603,212600,132626665,2075,2075,2075,2075,0
20240603,212500,132626665,2075,2075,2075,2075,0
20240603,212400,132626665,2075,2075,2075,2075,0
20240603,212300,132626665,2075,2075,2075,2075,0
20240603,212200,132626665,2075,2075,2075,2075,0
20240603,212100,132626665,2075,2075,2075,2075,0
20240603,212000,132626665,2075,2075,2075,2075,0
20240603,211900,132626665,2075,2075,2075,2075,0
20240603,211800,132626665,2075,2075,2075,2075,0
20240603,211700,132626665,2075,2075,2075,2075,0
20240603,211600,132626665,2075,2075,2075,2075,0
20240603,211500,132626665,2075,2075,2075,2075,0
20240603,211400,132626665,2075,2075,2075,2075,0
20240603,211300,132626665,2075,2075,2075,2075,0
20240603,211200,132626665,2075,2075,2075,2075,0
20240603,211100,132626665,2075,2075,2075,2075,0
20240603,211000,132626665,2075,2075,2075,2075,0
20240603,210900,132626665,2075,2075,2075,2075,0
20240603,210800,132626665,2075,2075,2075,2075,0
20240603,210700,132626665,2075,2075,2075,2075,0
20240603,210600,132626665,2075,2075,2075,2075,0
20240603,210500,132626665,2075,2075,2075,2075,0
20240603,210400,132626665,2075,2075,2075,2075,0
20240603,210300,132626665,2075,2075,2075,2075,0
20240603,210200,132626665,2075,2075,2075,2075,0
20240603,210100,132626665,2075,2075,2075,2075,0
20240603,210000,132626665,2075,2075,2075,2075,7
20240603,205900,132626665,2075,2075,2075,2075,0
20240603,205800,132626665,2075,2075,2075,2075,0
20240603,205700,132626665,2075,2075,2075,2075,0
20240603,205600,132626665,2075,2075,2075,2075,0
20240603,205500,132626665,2075,2075,2075,2075,0
20240603,205400,132626665,2075,2075,2075,2075,0
20240603,205300,132626665,2075,2075,2075,2075,0
20240603,205200,132626665,2075,2075,2075,2075,0
20240603,205100,132626665,2075,2075,2075,2075,0
20240603,205000,132626665,2075,2075,2075,2075,0
20240603,204900,132626665,2075,2075,2075,2075,0
20240603,204800,132626665,2075,2075,2075,2075,0
20240603,204700,132626665,2075,2075,2075,2075,0
20240603,204600,132626665,2075,2075,2075,2075,0
20240603,204500,132626665,2075,2075,2075,2075,0
20240603,204400,132626665,2075,2075,2075,2075,0
20240603,204300,132626665,2075,2075,2075,2075,0
20240603,204200,132626665,2075,2075,2075,2075,0
20240603,204100,132626665,2075,2075,2075,2075,0
20240603,204000,132626665,2075,2075,2075,2075,0
20240603,203900,132626665,2075,2075,2075,2075,0
20240603,203800,132626665,2075,2075,2075,2075,0
20240603,203700,132626665,2075,2075,2075,2075,0
20240603,203600,132626665,2075,2075,2075,2075,0
20240603,203500,132626665,2075,2075,2075,2075,0
20240603,203400,132626665,2075,2075,2075,2075,0
20240603,203300,132626665,2075,2075,2075,2075,0
20240603,203200,132626665,2075,2075,2075,2075,0
20240603,203100,132626665,2075,2075,2075,2075,0
20240603,203000,132626665,2075,2075,2075,2075,7
20240603,202900,132626665,2075,2075,2075,2075,0
20240603,202800,132626665,2075,2075,2075,2075,0
20240603,202700,132626665,2075,2075,2075,2075,0
20240603,202600,132626665,2075,2075,2075,2075,0
20240603,202500,132626665,2075,2075,2075,2075,0
20240603,202400,132626665,2075,2075,2075,2075,0
20240603,202300,132626665,2075,2075,2075,2075,0
20240603,202200,132626665,2075,2075,2075,2075,0
20240603,202100,132626665,2075,2075,2075,2075,0
20240603,202000,132626665,2075,2075,2075,2075,0
20240603,201900,132626665,2075,2075,2075,2075,0
20240603,201800,132626665,2075,2075,2075,2075,0
20240603,201700,132626665,2075,2075,2075,2075,0
20240603,201600,132626665,2075,2075,2075,2075,0
20240603,201500,132626665,2075,2075,2075,2075,0
20240603,201400,132626665,2075,2075,2075,2075,0
20240603,201300,132626665,2075,2075,2075,2075,0
20240603,201200,132626665,2075,2075,2075,2075,0
20240603,201100,132626665,2075,2075,2075,2075,0
20240603,201000,132626665,2075,2075,2075,2075,0
20240603,200900,132626665,2075,2075,2075,2075,0
20240603,200800,132626665,2075,2075,2075,2075,0
20240603,200700,132626665,2075,2075,2075,2075,0
20240603,200600,132626665,2075,2075,2075,2075,0
20240603,200500,132626665,2075,2075,2075,2075,0
20240603,200400,132626665,2075,2075,2075,2075,0
20240603,200300,132626665,2075,2075,2075,2075,0
20240603,200200,132626665,2075,2075,2075,2075,0
20240603,200100,132626665,2075,2075,2075,2075,0
20240603,200000,132626665,2075,2075,2075,2075,7
20240603,195900,132626665,2075,2075,2075,2075,0
20240603,195800,132626665,2075,2075,2075,2075,0
20240603,195700,132626665,2075,2075,2075,2075,0
20240603,195600,132626665,2075,2075,2075,2075,0
20240603,195500,132626665,2075,2075,2075,2075,0
20240603,195400,132626665,2075,2075,2075,2075,0
20240603,195300,132626665,2075,2075,2075,2075,0
20240603,195200,132626665,2075,2075,2075,2075,0
20240603,195100,132626665,2075,2075,2075,2075,0
20240603,195000,132626665,2075,2075,2075,2075,0
20240603,194900,132626665,2075,2075,2075,2075,0
20240603,194800,132626665,2075,2075,2075,2075,0
20240603,194700,132626665,2075,2075,2075,2075,0
20240603,194600,132626665,2075,2075,2075,2075,0
20240603,194500,132626665,2075,2075,2075,2075,0
20240603,194400,132626665,2075,2075,2075,2075,0
20240603,194300,132626665,2075,2075,2075,2075,0
20240603,194200,132626665,2075,2075,2075,2075,0
20240603,194100,132626665,2075,2075,2075,2075,0
20240603,194000,132626665,2075,2075,2075,2075,0
20240603,193900,132626665,2075,2075,2075,2075,0
20240603,193800,132626665,2075,2075,2075,2075,0
20240603,193700,132626665,2075,2075,2075,2075,0
20240603,193600,132626665,2075,2075,2075,2075,0
20240603,193500,132626665,2075,2075,2075,2075,0
20240603,193400,132626665,2075,2075,2075,2075,0
20240603,193300,132626665,2075,2075,2075,2075,0
20240603,193200,132626665,2075,2075,2075,2075,0
20240603,193100,132626665,2075,2075,2075,2075,0
20240603,193000,132626665,2075,2075,2075,2075,7
20240603,192900,132626665,2075,2075,2075,2075,0
20240603,192800,132626665,2075,2075,2075,2075,0
20240603,192700,132626665,2075,2075,2075,2075,0
20240603,192600,132626665,2075,2075,2075,2075,0
20240603,192500,132626665,2075,2075,2075,2075,0
20240603,192400,132626665,2075,2075,2075,2075,0
20240603,192300,132626665,2075,2075,2075,2075,0
20240603,192200,132626665,2075,2075,2075,2075,0
20240603,192100,132626665,2075,2075,2075,2075,0
20240603,192000,132626665,2075,2075,2075,2075,0
20240603,191900,132626665,2075,2075,2075,2075,0
20240603,191800,132626665,2075,2075,2075,2075,0
20240603,191700,132626665,2075,2075,2075,2075,0
20240603,191600,132626665,2075,2075,2075,2075,0
20240603,191500,132626665,2075,2075,2075,2075,0
20240603,191400,132626665,2075,2075,2075,2075,0
20240603,191300,132626665,2075,2075,2075,2075,0
20240603,191200,132626665,2075,2075,2075,2075,0
20240603,191100,132626665,2075,2075,2075,2075,0
20240603,191000,132626665,2075,2075,2075,2075,0
20240603,190900,132626665,2075,2075,2075,2075,0
20240603,190800,132626665,2075,2075,2075,2075,0
20240603,190700,132626665,2075,2075,2075,2075,0
20240603,190600,132626665,2075,2075,2075,2075,0
20240603,190500,132626665,2075,2075,2075,2075,0
20240603,190400,132626665,2075,2075,2075,2075,0
20240603,190300,132626665,2075,2075,2075,2075,0
20240603,190200,132626665,2075,2075,2075,2075,0
20240603,190100,132626665,2075,2075,2075,2075,0
20240603,190000,132626665,2075,2075,2075,2075,7
20240603,185900,132626665,2075,2075,2075,2075,0
20240603,185800,132626665,2075,2075,2075,2075,0
20240603,185700,132626665,2075,2075,2075,2075,0
20240603,185600,132626665,2075,2075,2075,2075,0
20240603,185500,132626665,2075,2075,2075,2075,0
20240603,185400,132626665,2075,2075,2075,2075,0
20240603,185300,132626665,2075,2075,2075,2075,0
20240603,185200,132626665,2075,2075,2075,2075,0
20240603,185100,132626665,2075,2075,2075,2075,0
20240603,185000,132626665,2075,2075,2075,2075,0
20240603,184900,132626665,2075,2075,2075,2075,0
20240603,184800,132626665,2075,2075,2075,2075,0
20240603,184700,132626665,2075,2075,2075,2075,0
20240603,184600,132626665,2075,2075,2075,2075,0
20240603,184500,132626665,2075,2075,2075,2075,0
20240603,184400,132626665,2075,2075,2075,2075,0
20240603,184300,132626665,2075,2075,2075,2075,0
20240603,184200,132626665,2075,2075,2075,2075,0
20240603,184100,132626665,2075,2075,2075,2075,0
20240603,184000,132626665,2075,2075,2075,2075,0
20240603,183900,132626665,2075,2075,2075,2075,0
20240603,183800,132626665,2075,2075,2075,2075,0
20240603,183700,132626665,2075,2075,2075,2075,0
20240603,183600,132626665,2075,2075,2075,2075,0
20240603,183500,132626665,2075,2075,2075,2075,0
20240603,183400,132626665,2075,2075,2075,2075,0
20240603,183300,132626665,2075,2075,2075,2075,0
20240603,183200,132626665,2075,2075,2075,2075,0
20240603,183100,132626665,2075,2075,2075,2075,0
20240603,183000,132626665,2075,2075,2075,2075,7
20240603,182900,132626665,2075,2075,2075,2075,0
20240603,182800,132626665,2075,2075,2075,2075,0
20240603,182700,132626665,2075,2075,2075,2075,0
20240603,182600,132626665,2075,2075,2075,2075,0
20240603,182500,132626665,2075,2075,2075,2075,0
20240603,182400,132626665,2075,2075,2075,2075,0
20240603,182300,132626665,2075,2075,2075,2075,0
20240603,182200,132626665,2075,2075,2075,2075,0
20240603,182100,132626665,2075,2075,2075,2075,0
20240603,182000,132626665,2075,2075,2075,2075,0
20240603,181900,132626665,2075,2075,2075,2075,0
20240603,181800,132626665,2075,2075,2075,2075,0
20240603,181700,132626665,2075,2075,2075,2075,0
20240603,181600,132626665,2075,2075,2075,2075,0
20240603,181500,132626665,2075,2075,2075,2075,0
20240603,181400,132626665,2075,2075,2075,2075,0
20240603,181300,132626665,2075,2075,2075,2075,0
20240603,181200,132626665,2075,2075,2075,2075,0
20240603,181100,132626665,2075,2075,2075,2075,0
20240603,181000,132626665,2075,2075,2075,2075,0
20240603,180900,132626665,2075,2075,2075,2075,0
20240603,180800,132626665,2075,2075,2075,2075,0
20240603,180700,132626665,2075,2075,2075,2075,0
20240603,180600,132626665,2075,2075,2075,2075,0
20240603,180500,132626665,2075,2075,2075,2075,0
20240603,180400,132626665,2075,2075,2075,2075,0
20240603,180300,132626665,2075,2075,2075,2075,0
20240603,180200,132626665,2075,2075,2075,2075,0
20240603,180100,132626665,2075,2075,2075,2075,0
20240603,180000,132626665,2075,2075,2075,2075,7
20240603,175900,132626665,2075,2075,2075,2075,0
20240603,175800,132626665,2075,2075,2075,2075,0
20240603,175700,132626665,2075,2075,2075,2075,0
20240603,175600,132626665,2075,2075,2075,2075,0
20240603,175500,132626665,2075,2075,2075,2075,0
20240603,175400,132626665,2075,2075,2075,2075,0
20240603,175300,132626665,2075,2075,2075,2075,0
20240603,175200,132626665,2075,2075,2075,2075,0
20240603,175100,132626665,2075,2075,2075,2075,0
20240603,175000,132626665,2075,2075,2075,2075,0
20240603,174900,132626665,2075,2075,2075,2075,0
20240603,174800,132626665,2075,2075,2075,2075,0
20240603,174700,132626665,2075,2075,2075,2075,0
20240603,174600,132626665,2075,2075,2075,2075,0
20240603,174500,132626665,2075,2075,2075,2075,0
20240603,174400,132626665,2075,2075,2075,2075,0
20240603,174300,132626665,2075,2075,2075,2075,0
20240603,174200,132626665,2075,2075,2075,2075,0
20240603,174100,132626665,2075,2075,2075,2075,0
20240603,174000,132626665,2075,2075,2075,2075,0
20240603,173900,132626665,2075,2075,2075,2075,0
20240603,173800,132626665,2075,2075,2075,2075,0
20240603,173700,132626665,2075,2075,2075,2075,0
20240603,173600,132626665,2075,2075,2075,2075,0
20240603,173500,132626665,2075,2075,2075,2075,0
20240603,173400,132626665,2075,2075,2075,2075,0
20240603,173300,132626665,2075,2075,2075,2075,0
20240603,173200,132626665,2075,2075,2075,2075,0
20240603,173100,132626665,2075,2075,2075,2075,0
20240603,173000,132626665,2075,2075,2075,2075,7
20240603,172900,132626665,2075,2075,2075,2075,0
20240603,172800,132626665,2075,2075,2075,2075,0
20240603,172700,132626665,2075,2075,2075,2075,0
20240603,172600,132626665,2075,2075,2075,2075,0
20240603,172500,132626665,2075,2075,2075,2075,0
20240603,172400,132626665,2075,2075,2075,2075,0
20240603,172300,132626665,2075,2075,2075,2075,0
20240603,172200,132626665,2075,2075,2075,2075,0
20240603,172100,132626665,2075,2075,2075,2075,0
20240603,172000,132626665,2075,2075,2075,2075,0
20240603,171900,132626665,2075,2075,2075,2075,0
20240603,171800,132626665,2075,2075,2075,2075,0
20240603,171700,132626665,2075,2075,2075,2075,0
20240603,171600,132626665,2075,2075,2075,2075,0
20240603,171500,132626665,2075,2075,2075,2075,0
20240603,171400,132626665,2075,2075,2075,2075,0
20240603,171300,132626665,2075,2075,2075,2075,0
20240603,171200,132626665,2075,2075,2075,2075,0
20240603,171100,132626665,2075,2075,2075,2075,0
20240603,171000,132626665,2075,2075,2075,2075,0
20240603,170900,132626665,2075,2075,2075,2075,0
20240603,170800,132626665,2075,2075,2075,2075,0
20240603,170700,132626665,2075,2075,2075,2075,0
20240603,170600,132626665,2075,2075,2075,2075,0
20240603,170500,132626665,2075,2075,2075,2075,0
20240603,170400,132626665,2075,2075,2075,2075,0
20240603,170300,132626665,2075,2075,2075,2075,0
20240603,170200,132626665,2075,2075,2075,2075,0
20240603,170100,132626665,2075,2075,2075,2075,0
20240603,170000,132626665,2075,2075,2075,2075,7
20240603,165900,132626665,2075,2075,2075,2075,0
20240603,165800,132626665,2075,2075,2075,2075,0
20240603,165700,132626665,2075,2075,2075,2075,0
20240603,165600,132626665,2075,2075,2075,2075,0
20240603,165500,132626665,2075,2075,2075,2075,0
20240603,165400,132626665,2075,2075,2075,2075,0
20240603,165300,132626665,2075,2075,2075,2075,0
20240603,165200,132626665,2075,2075,2075,2075,0
20240603,165100,132626665,2075,2075,2075,2075,0
20240603,165000,132626665,2075,2075,2075,2075,0
20240603,164900,132626665,2075,2075,2075,2075,0
20240603,164800,132626665,2075,2075,2075,2075,0
20240603,164700,132626665,2075,2075,2075,2075,0
20240603,164600,132626665,2075,2075,2075,2075,0
20240603,164500,132626665,2075,2075,2075,2075,0
20240603,164400,132626665,2075,2075,2075,2075,0
20240603,164300,132626665,2075,2075,2075,2075,0
20240603,164200,132626665,2075,2075,2075,2075,0
20240603,164100,132626665,2075,2075,2075,2075,0
20240603,164000,132626665,2075,2075,2075,2075,0
20240603,163900,132626665,2075,2075,2075,2075,0
20240603,163800,132626665,2075,2075,2075,2075,0
20240603,163700,132626665,2075,2075,2075,2075,0
20240603,163600,132626665,2075,2075,2075,2075,0
20240603,163500,132626665,2075,2075,2075,2075,0
20240603,163400,132626665,2075,2075,2075,2075,0
20240603,163300,132626665,2075,2075,2075,2075,0
20240603,163200,132626665,2075,2075,2075,2075,0
20240603,163100,132626665,2075,2075,2075,2075,0
20240603,163000,132626665,2075,2075,2075,2075,7
20240603,162900,132626665,2075,2075,2075,2075,0
20240603,162800,132626665,2075,2075,2075,2075,0
20240603,162700,132626665,2075,2075,2075,2075,0
20240603,162600,132626665,2075,2075,2075,2075,0
20240603,162500,132626665,2075,2075,2075,2075,0
20240603,162400,132626665,2075,2075,2075,2075,0
20240603,162300,132626665,2075,2075,2075,2075,0
20240603,162200,132626665,2075,2075,2075,2075,0
20240603,162100,132626665,2075,2075,2075,2075,0
20240603,162000,132626665,2075,2075,2075,2075,0
20240603,161900,132626665,2075,2075,2075,2075,0
20240603,161800,132626665,2075,2075,2075,2075,0
20240603,161700,132626665,2075,2075,2075,2075,0
20240603,161600,132626665,2075,2075,2075,2075,0
20240603,161500,132626665,2075,2075,2075,2075,0
20240603,161400,132626665,2075,2075,2075,2075,0
20240603,161300,132626665,2075,2075,2075,2075,0
20240603,161200,132626665,2075,2075,2075,2075,0
20240603,161100,132626665,2075,2075,2075,2075,0
20240603,161000,132626665,2075,2075,2075,2075,0
20240603,160900,132626665,2075,2075,2075,2075,0
20240603,160800,132626665,2075,2075,2075,2075,0
20240603,160700,132626665,2075,2075,2075,2075,0
20240603,160600,132626665,2075,2075,2075,2075,0
20240603,160500,132626665,2075,2075,2075,2075,0
20240603,160400,132626665,2075,2075,2075,2075,0
20240603,160300,132626665,2075,2075,2075,2075,0
20240603,160200,132626665,2075,2075,2075,2075,0
20240603,160100,132626665,2075,2075,2075,2075,0
20240603,160000,132626665,2075,2075,2075,2075,7
20240603,155900,132626665,2075,2075,2075,2075,0
20240603,155800,132626665,2075,2075,2075,2075,0
20240603,155700,132626665,2075,2075,2075,2075,0
20240603,155600,132626665,2075,2075,2075,2075,0
20240603,155500,132626665,2075,2075,2075,2075,0
20240603,155400,132626665,2075,2075,2075,2075,0
20240603,155300,132626665,2075,2075,2075,2075,0
20240603,155200,132626665,2075,2075,2075,2075,0
20240603,155100,132626665,2075,2075,2075,2075,0
20240603,155000,132626665,2075,2075,2075,2075,0
20240603,154900,132626665,2075,2075,2075,2075,0
20240603,154800,132626665,2075,2075,2075,2075,0
20240603,154700,132626665,2075,2075,2075,2075,0
20240603,154600,132626665,2075,2075,2075,2075,0
20240603,154500,132626665,2075,2075,2075,2075,0
20240603,154400,132626665,2075,2075,2075,2075,0
20240603,154300,132626665,2075,2075,2075,2075,0
20240603,154200,132626665,2075,2075,2075,2075,0
20240603,154100,132626665,2075,2075,2075,2075,0
20240603,154000,132626665,2075,2075,2075,2075,0
20240603,153900,132626665,2075,2075,2075,2075,0
20240603,153800,132626665,2075,2075,2075,2075,0
20240603,153700,132626665,2075,2075,2075,2075,0
20240603,153600,132626665,2075,2075,2075,2075,0
20240603,153500,132626665,2075,2075,2075,2075,0
20240603,153400,132626665,2075,2075,2075,2075,0
20240603,153300,132626665,2075,2075,2075,2075,0
20240603,153200,132626665,2075,2075,2075,2075,0
20240603,153100,132626665,2075,2075,2075,2075,0
20240603,153000,132626665,2075,2075,2075,2075,7
20240603,152900,132626665,2075,2075,2075,2075,0
20240603,152800,132626665,2075,2075,2075,2075,0
20240603,152700,132626665,2075,2075,2075,2075,0
20240603,152600,132626665,2075,2075,2075,2075,0
20240603,152500,132626665,2075,2075,2075,2075,0
20240603,152400,132626665,2075,2075,2075,2075,0
20240603,152300,132626665,2075,2075,2075,2075,0
20240603,152200,132626665,2075,2075,2075,2075,0
20240603,152100,132626665,2075,2075,2075,2075,0
20240603,152000,132626665,2075,2075,2075,2075,0
20240603,151900,132626665,2075,2075,2075,2075,7
20240603,151800,132612140,2075,2075,2075,2075,0
20240603,151700,132612140,2075,2075,2075,2075,18
20240603,151600,132574790,2075,2075,2075,2075,55
20240603,151500,132460665,2075,2075,2075,2075,0
20240603,151400,132460665,2075,2075,2075,2075,0
20240603,151300,132460665,2075,2075,2075,2075,56
20240603,151200,132344465,2075,2075,2075,2075,0
20240603,151100,132344465,2075,2075,2075,2075,0
20240603,151000,132344465,2075,2075,2075,2075,47
20240603,150900,132246940,2080,2080,2080,2080,0
20240603,150800,132246940,2080,2080,2080,2080,0
20240603,150700,132246940,2080,2080,2080,2080,0
20240603,150600,132246940,2080,2080,2080,2080,0
20240603,150500,132246940,2080,2080,2080,2080,0
20240603,150400,132246940,2080,2080,2080,2080,0
20240603,150300,132246940,2080,2080,2080,2080,105
20240603,150200,132028540,2080,2080,2080,2080,0
20240603,150100,132028540,2080,2080,2080,2080,374
20240603,150000,131250620,2075,2075,2075,2075,0
20240603,145900,131250620,2075,2075,2075,2075,3
20240603,145800,131244395,2075,2075,2075,2075,0
20240603,145700,131244395,2075,2075,2075,2075,0
20240603,145600,131244395,2075,2075,2075,2075,0
20240603,145500,131244395,2075,2075,2075,2075,0
20240603,145400,131244395,2075,2075,2075,2075,0
20240603,145300,131244395,2075,2075,2075,2075,0
20240603,145200,131244395,2075,2075,2075,2075,0
20240603,145100,131244395,2075,2075,2075,2075,0
20240603,145000,131244395,2075,2075,2075,2075,0
20240603,144900,131244395,2075,2075,2075,2075,0
20240603,144800,131244395,2075,2075,2075,2075,0
20240603,144700,131244395,2075,2075,2075,2075,0
20240603,144600,131244395,2075,2075,2075,2075,0
20240603,144500,131244395,2075,2075,2075,2075,0
20240603,144400,131244395,2075,2075,2075,2075,0
20240603,144300,131244395,2075,2075,2075,2075,0
20240603,144200,131244395,2075,2075,2075,2075,0
20240603,144100,131244395,2075,2075,2075,2075,0
20240603,144000,131244395,2075,2075,2075,2075,0
20240603,143900,131244395,2075,2075,2075,2075,3
20240603,143800,131238170,2075,2075,2075,2075,0
20240603,143700,131238170,2075,2075,2075,2075,0
20240603,143600,131238170,2075,2075,2075,2075,0
20240603,143500,131238170,2075,2075,2075,2075,0
20240603,143400,131238170,2075,2075,2075,2075,0
20240603,143300,131238170,2075,2075,2075,2075,0
20240603,143200,131238170,2075,2075,2075,2075,4700
20240603,143100,121485670,2075,2075,2075,2075,0
20240603,143000,121485670,2075,2075,2075,2075,0
20240603,142900,121485670,2075,2075,2075,2075,0
20240603,142800,121485670,2075,2075,2075,2075,0
20240603,142700,121485670,2075,2075,2075,2075,0
20240603,142600,121485670,2075,2075,2075,2075,336
20240603,142500,120788470,2075,2075,2075,2075,0
20240603,142400,120788470,2075,2075,2075,2075,0
20240603,142300,120788470,2075,2075,2075,2075,0
20240603,142200,120788470,2075,2075,2075,2075,0
20240603,142100,120788470,2075,2075,2075,2075,0
20240603,142000,120788470,2075,2075,2075,2075,0
20240603,141900,120788470,2075,2075,2075,2075,0
20240603,141800,120788470,2075,2075,2075,2075,0
20240603,141700,120788470,2075,2075,2075,2075,0
20240603,141600,120788470,2075,2075,2075,2075,0
20240603,141500,120788470,2075,2075,2075,2075,0
20240603,141400,120788470,2075,2075,2075,2075,0
20240603,141300,120788470,2075,2075,2075,2075,0
20240603,141200,120788470,2075,2075,2075,2075,10000
20240603,141100,100038470,2075,2075,2075,2075,0
20240603,141000,100038470,2075,2075,2075,2075,0
20240603,140900,100038470,2075,2075,2075,2075,5
20240603,140800,100028095,2075,2075,2075,2075,0
20240603,140700,100028095,2075,2075,2075,2075,0
20240603,140600,100028095,2075,2075,2075,2075,0
20240603,140500,100028095,2075,2075,2075,2075,0
20240603,140400,100028095,2075,2075,2075,2075,0
20240603,140300,100028095,2075,2075,2075,2075,0
20240603,140200,100028095,2075,2075,2075,2075,0
20240603,140100,100028095,2075,2075,2075,2075,0
20240603,140000,100028095,2075,2075,2075,2075,0
20240603,135900,100028095,2075,2075,2075,2075,0
20240603,135800,100028095,2075,2075,2075,2075,0
20240603,135700,100028095,2075,2075,2075,2075,0
20240603,135600,100028095,2075,2075,2075,2075,0
20240603,135500,100028095,2075,2075,2075,2075,0
20240603,135400,100028095,2075,2075,2075,2075,0
20240603,135300,100028095,2075,2075,2075,2075,0
20240603,135200,100028095,2075,2075,2075,2075,0
20240603,135100,100028095,2075,2075,2075,2075,0
20240603,135000,100028095,2075,2075,2075,2075,0
20240603,134900,100028095,2075,2075,2075,2075,0
20240603,134800,100028095,2075,2075,2075,2075,0
20240603,134700,100028095,2075,2075,2075,2075,0
20240603,134600,100028095,2075,2075,2075,2075,0
20240603,134500,100028095,2075,2075,2075,2075,0
20240603,134400,100028095,2075,2075,2075,2075,0
20240603,134300,100028095,2075,2075,2075,2075,0
20240603,134200,100028095,2075,2075,2075,2075,0
20240603,134100,100028095,2075,2075,2075,2075,660
20240603,134000,98658595,2075,2075,2075,2075,0
20240603,133900,98658595,2075,2075,2075,2075,0
20240603,133800,98658595,2075,2075,2075,2075,0
20240603,133700,98658595,2075,2075,2075,2075,0
20240603,133600,98658595,2075,2075,2075,2075,0
20240603,133500,98658595,2075,2075,2075,2075,0
20240603,133400,98658595,2075,2075,2075,2075,0
20240603,133300,98658595,2075,2075,2075,2075,0
20240603,133200,98658595,2075,2075,2075,2075,0
20240603,133100,98658595,2075,2075,2075,2075,0
20240603,133000,98658595,2075,2075,2075,2075,0
20240603,132900,98658595,2075,2075,2075,2075,0
20240603,132800,98658595,2075,2075,2075,2075,0
20240603,132700,98658595,2075,2075,2075,2075,0
20240603,132600,98658595,2075,2075,2075,2075,0
20240603,132500,98658595,2075,2075,2075,2075,0
20240603,132400,98658595,2075,2075,2075,2075,0
20240603,132300,98658595,2075,2075,2075,2075,5
20240603,132200,98648220,2075,2075,2075,2075,0
20240603,132100,98648220,2075,2075,2075,2075,0
20240603,132000,98648220,2075,2075,2075,2075,0
20240603,131900,98648220,2075,2075,2075,2075,0
20240603,131800,98648220,2075,2075,2075,2075,0
20240603,131700,98648220,2075,2075,2075,2075,0
20240603,131600,98648220,2075,2075,2075,2075,0
20240603,131500,98648220,2075,2075,2075,2075,0
20240603,131400,98648220,2075,2075,2075,2075,0
20240603,131300,98648220,2075,2075,2075,2075,0
20240603,131200,98648220,2075,2075,2075,2075,0
20240603,131100,98648220,2075,2075,2075,2075,0
20240603,131000,98648220,2075,2075,2075,2075,0
20240603,130900,98648220,2075,2075,2075,2075,0
20240603,130800,98648220,2075,2075,2075,2075,0
20240603,130700,98648220,2075,2075,2075,2075,0
20240603,130600,98648220,2075,2075,2075,2075,0
20240603,130500,98648220,2075,2075,2075,2075,0
20240603,130400,98648220,2075,2075,2075,2075,0
20240603,130300,98648220,2075,2075,2075,2075,0
20240603,130200,98648220,2075,2075,2075,2075,0
20240603,130100,98648220,2075,2075,2075,2075,0
20240603,130000,98648220,2075,2075,2075,2075,0
20240603,125900,98648220,2075,2075,2075,2075,0
20240603,125800,98648220,2075,2075,2075,2075,0
20240603,125700,98648220,2075,2075,2075,2075,0
20240603,125600,98648220,2075,2075,2075,2075,0
20240603,125500,98648220,2075,2075,2075,2075,0
20240603,125400,98648220,2075,2075,2075,2075,0
20240603,125300,98648220,2075,2075,2075,2075,0
20240603,125200,98648220,2075,2075,2075,2075,0
20240603,125100,98648220,2075,2075,2075,2075,0
20240603,125000,98648220,2075,2075,2075,2075,0
20240603,124900,98648220,2075,2075,2075,2075,0
20240603,124800,98648220,2075,2075,2075,2075,0
20240603,124700,98648220,2075,2075,2075,2075,0
20240603,124600,98648220,2075,2075,2075,2075,0
20240603,124500,98648220,2075,2075,2075,2075,0
20240603,124400,98648220,2075,2075,2075,2075,0
20240603,124300,98648220,2075,2075,2075,2075,0
20240603,124200,98648220,2075,2075,2075,2075,0
20240603,124100,98648220,2075,2075,2075,2075,0
20240603,124000,98648220,2075,2075,2075,2075,1900
20240603,123900,94705720,2075,2075,2075,2075,0
20240603,123800,94705720,2075,2075,2075,2075,0
20240603,123700,94705720,2075,2075,2075,2075,0
20240603,123600,94705720,2075,2075,2075,2075,0
20240603,123500,94705720,2075,2075,2075,2075,0
20240603,123400,94705720,2075,2075,2075,2075,0
20240603,123300,94705720,2075,2075,2075,2075,0
20240603,123200,94705720,2075,2075,2075,2075,0
20240603,123100,94705720,2075,2075,2075,2075,0
20240603,123000,94705720,2075,2075,2075,2075,0
20240603,122900,94705720,2075,2075,2075,2075,0
20240603,122800,94705720,2075,2075,2075,2075,0
20240603,122700,94705720,2075,2075,2075,2075,0
20240603,122600,94705720,2075,2075,2075,2075,0
20240603,122500,94705720,2075,2075,2075,2075,0
20240603,122400,94705720,2075,2075,2075,2075,0
20240603,122300,94705720,2075,2075,2075,2075,0
20240603,122200,94705720,2075,2075,2075,2075,0
20240603,122100,94705720,2075,2075,2075,2075,1
20240603,122000,94703645,2075,2075,2075,2075,0
20240603,121900,94703645,2075,2075,2075,2075,0
20240603,121800,94703645,2075,2075,2075,2075,5
20240603,121700,94693270,2075,2075,2075,2075,0
20240603,121600,94693270,2075,2075,2075,2075,0
20240603,121500,94693270,2075,2075,2075,2075,0
20240603,121400,94693270,2075,2075,2075,2075,0
20240603,121300,94693270,2075,2075,2075,2075,300
20240603,121200,94070770,2075,2075,2075,2075,0
20240603,121100,94070770,2075,2075,2075,2075,0
20240603,121000,94070770,2075,2075,2075,2075,0
20240603,120900,94070770,2075,2075,2075,2075,0
20240603,120800,94070770,2075,2075,2075,2075,0
20240603,120700,94070770,2075,2075,2075,2075,0
20240603,120600,94070770,2075,2075,2075,2075,0
20240603,120500,94070770,2075,2075,2075,2075,0
20240603,120400,94070770,2075,2075,2075,2075,0
20240603,120300,94070770,2075,2075,2075,2075,0
20240603,120200,94070770,2075,2075,2075,2075,0
20240603,120100,94070770,2075,2075,2075,2075,0
20240603,120000,94070770,2075,2075,2075,2075,0
20240603,115900,94070770,2075,2075,2075,2075,0
20240603,115800,94070770,2075,2075,2075,2075,0
20240603,115700,94070770,2075,2075,2075,2075,0
20240603,115600,94070770,2075,2075,2075,2075,0
20240603,115500,94070770,2075,2075,2075,2075,0
20240603,115400,94070770,2075,2075,2075,2075,0
20240603,115300,94070770,2075,2075,2075,2075,0
20240603,115200,94070770,2075,2075,2075,2075,0
20240603,115100,94070770,2075,2075,2075,2075,0
20240603,115000,94070770,2075,2075,2075,2075,0
20240603,114900,94070770,2075,2075,2075,2075,0
20240603,114800,94070770,2075,2075,2075,2075,0
20240603,114700,94070770,2075,2075,2075,2075,0
20240603,114600,94070770,2075,2075,2075,2075,0
20240603,114500,94070770,2075,2075,2075,2075,8283
20240603,114400,76883545,2080,2080,2080,2080,0
20240603,114300,76883545,2080,2080,2080,2080,0
20240603,114200,76883545,2080,2080,2080,2080,0
20240603,114100,76883545,2080,2080,2080,2080,0
20240603,114000,76883545,2080,2080,2080,2080,0
20240603,113900,76883545,2080,2080,2080,2080,0
20240603,113800,76883545,2080,2080,2080,2080,0
20240603,113700,76883545,2080,2080,2080,2080,0
20240603,113600,76883545,2080,2080,2080,2080,0
20240603,113500,76883545,2080,2080,2080,2080,0
20240603,113400,76883545,2080,2080,2080,2080,0
20240603,113300,76883545,2080,2080,2080,2080,0
20240603,113200,76883545,2080,2080,2080,2080,0
20240603,113100,76883545,2080,2080,2080,2080,0
20240603,113000,76883545,2080,2080,2080,2080,0
20240603,112900,76883545,2080,2080,2080,2080,0
20240603,112800,76883545,2080,2080,2080,2080,0
20240603,112700,76883545,2080,2080,2080,2080,0
20240603,112600,76883545,2080,2080,2080,2080,0
20240603,112500,76883545,2080,2080,2080,2080,0
20240603,112400,76883545,2080,2080,2080,2080,0
20240603,112300,76883545,2080,2080,2080,2080,0
20240603,112200,76883545,2080,2080,2080,2080,0
20240603,112100,76883545,2080,2080,2080,2080,0
20240603,112000,76883545,2080,2080,2080,2080,0
20240603,111900,76883545,2080,2080,2080,2080,0
20240603,111800,76883545,2080,2080,2080,2080,0
20240603,111700,76883545,2080,2080,2080,2080,0
20240603,111600,76883545,2080,2080,2080,2080,0
20240603,111500,76883545,2080,2080,2080,2080,0
20240603,111400,76883545,2080,2080,2080,2080,0
20240603,111300,76883545,2080,2080,2080,2080,0
20240603,111200,76883545,2080,2080,2080,2080,0
20240603,111100,76883545,2080,2080,2080,2080,0
20240603,111000,76883545,2080,2080,2080,2080,0
20240603,110900,76883545,2080,2080,2080,2080,0
20240603,110800,76883545,2080,2080,2080,2080,0
20240603,110700,76883545,2080,2080,2080,2080,0
20240603,110600,76883545,2080,2080,2080,2080,0
20240603,110500,76883545,2080,2080,2080,2080,0
20240603,110400,76883545,2080,2080,2080,2080,0
20240603,110300,76883545,2080,2080,2080,2080,0
20240603,110200,76883545,2080,2080,2080,2080,0
20240603,110100,76883545,2080,2080,2080,2080,0
20240603,110000,76883545,2080,2080,2080,2080,0
20240603,105900,76883545,2080,2080,2080,2080,0
20240603,105800,76883545,2080,2080,2080,2080,0
20240603,105700,76883545,2080,2080,2080,2080,0
20240603,105600,76883545,2080,2080,2080,2080,0
20240603,105500,76883545,2080,2080,2080,2080,0
20240603,105400,76883545,2080,2080,2080,2080,0
20240603,105300,76883545,2080,2080,2080,2080,0
20240603,105200,76883545,2080,2080,2080,2080,0
20240603,105100,76883545,2080,2080,2080,2080,0
20240603,105000,76883545,2080,2080,2080,2080,0
20240603,104900,76883545,2080,2080,2080,2080,0
20240603,104800,76883545,2080,2080,2080,2080,0
20240603,104700,76883545,2080,2080,2080,2080,0
20240603,104600,76883545,2080,2080,2080,2080,0
20240603,104500,76883545,2080,2080,2080,2080,0
20240603,104400,76883545,2080,2080,2080,2080,0
20240603,104300,76883545,2080,2080,2080,2080,0
20240603,104200,76883545,2080,2080,2080,2080,0
20240603,104100,76883545,2080,2080,2080,2080,0
20240603,104000,76883545,2080,2080,2080,2080,0
20240603,103900,76883545,2080,2080,2080,2080,0
20240603,103800,76883545,2080,2080,2080,2080,0
20240603,103700,76883545,2080,2080,2080,2080,4
20240603,103600,76875225,2080,2080,2080,2080,8
20240603,103500,76858585,2080,2080,2080,2080,0
20240603,103400,76858585,2080,2080,2080,2080,52
20240603,103300,76750425,2080,2080,2080,2080,229
20240603,103200,76274105,2080,2075,2080,2075,977
20240603,103100,74241955,2080,2080,2080,2080,0
20240603,103000,74241955,2080,2080,2080,2080,0
20240603,102900,74241955,2080,2080,2080,2080,0
20240603,102800,74241955,2080,2080,2080,2080,0
20240603,102700,74241955,2080,2080,2080,2080,0
20240603,102600,74241955,2080,2080,2080,2080,0
20240603,102500,74241955,2080,2080,2080,2080,0
20240603,102400,74241955,2080,2080,2080,2080,4252
20240603,102300,65397795,2080,2080,2080,2080,0
20240603,102200,65397795,2080,2080,2080,2080,0
20240603,102100,65397795,2080,2080,2080,2080,0
20240603,102000,65397795,2080,2080,2080,2080,0
20240603,101900,65397795,2080,2075,2080,2075,18518
20240603,101800,26883440,2070,2070,2070,2070,0
20240603,101700,26883440,2070,2070,2070,2070,0
20240603,101600,26883440,2070,2070,2070,2070,0
20240603,101500,26883440,2070,2070,2070,2070,0
20240603,101400,26883440,2070,2070,2070,2070,0
20240603,101300,26883440,2070,2070,2070,2070,481
20240603,101200,25887770,2075,2075,2075,2075,0
20240603,101100,25887770,2075,2075,2075,2075,0
20240603,101000,25887770,2075,2075,2075,2075,0
20240603,100900,25887770,2075,2075,2075,2075,0
20240603,100800,25887770,2075,2075,2075,2075,0
20240603,100700,25887770,2075,2075,2075,2075,0
20240603,100600,25887770,2075,2075,2075,2075,0
20240603,100500,25887770,2075,2075,2075,2075,0
20240603,100400,25887770,2075,2075,2075,2075,0
20240603,100300,25887770,2075,2075,2075,2075,0
20240603,100200,25887770,2075,2075,2075,2075,0
20240603,100100,25887770,2075,2075,2075,2075,0
20240603,100000,25887770,2075,2075,2075,2075,0
20240603,095900,25887770,2075,2075,2075,2075,0
20240603,095800,25887770,2075,2075,2075,2075,0
20240603,095700,25887770,2075,2075,2075,2075,0
20240603,095600,25887770,2075,2075,2075,2075,0
20240603,095500,25887770,2075,2075,2075,2075,0
20240603,095400,25887770,2075,2075,2075,2075,0
20240603,095300,25887770,2075,2075,2075,2075,0
20240603,095200,25887770,2075,2075,2075,2075,0
20240603,095100,25887770,2075,2075,2075,2075,0
20240603,095000,25887770,2075,2075,2075,2075,0
20240603,094900,25887770,2075,2075,2075,2075,0
20240603,094800,25887770,2075,2075,2075,2075,0
20240603,094700,25887770,2075,2075,2075,2075,9383
20240603,094600,6418045,2075,2075,2075,2075,0
20240603,094500,6418045,2075,2075,2075,2075,0
20240603,094400,6418045,2075,2075,2075,2075,0
20240603,094300,6418045,2075,2075,2075,2075,0
20240603,094200,6418045,2075,2075,2075,2075,10
20240603,094100,6397295,2075,2075,2075,2075,0
20240603,094000,6397295,2075,2075,2075,2075,0
20240603,093900,6397295,2075,2075,2075,2075,0
20240603,093800,6397295,2075,2075,2075,2075,0
20240603,093700,6397295,2075,2075,2075,2075,0
20240603,093600,6397295,2075,2075,2075,2075,0
20240603,093500,6397295,2075,2075,2075,2075,0
20240603,093400,6397295,2075,2075,2075,2075,0
20240603,093300,6397295,2075,2075,2075,2075,0
20240603,093200,6397295,2075,2075,2075,2075,0
20240603,093100,6397295,2075,2075,2075,2075,0
20240603,093000,6397295,2075,2075,2075,2075,0
20240603,092900,6397295,2075,2075,2075,2075,0
20240603,092800,6397295,2075,2075,2075,2075,0
20240603,092700,6397295,2075,2075,2075,2075,0
20240603,092600,6397295,2075,2075,2075,2075,0
20240603,092500,6397295,2075,2075,2075,2075,0
20240603,092400,6397295,2075,2075,2075,2075,0
20240603,092300,6397295,2075,2075,2075,2075,0
20240603,092200,6397295,2075,2075,2075,2075,0
20240603,092100,6397295,2075,2075,2075,2075,0
20240603,092000,6397295,2075,2075,2075,2075,0
20240603,091900,6397295,2075,2075,2075,2075,0
20240603,091800,6397295,2075,2075,2075,2075,0
20240603,091700,6397295,2075,2075,2075,2075,0
20240603,091600,6397295,2075,2075,2075,2075,0
20240603,091500,6397295,2075,2075,2075,2075,0
20240603,091400,6397295,2075,2075,2075,2075,69
20240603,091300,6254120,2075,2075,2075,2075,0
20240603,091200,6254120,2075,2075,2075,2075,0
20240603,091100,6254120,2075,2075,2075,2075,0
20240603,091000,6254120,2075,2075,2075,2075,3000
20240603,090900,29120,2080,2080,2080,2080,0
20240603,090800,29120,2080,2080,2080,2080,0
20240603,090700,29120,2080,2080,2080,2080,0
20240603,090600,29120,2080,2080,2080,2080,0
20240603,090500,29120,2080,2080,2080,2080,0
20240603,090400,29120,2080,2080,2080,2080,0
20240603,090300,29120,2080,2080,2080,2080,0
20240603,090200,29120,2080,2080,2080,2080,0
20240603,090100,29120,2080,2080,2080,2080,0
20240603,090000,29120,2080,2080,2080,2080,14