KissMeData/007120/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,184900,42966996,1080,1080,1080,1080,106
20240603,184800,42966996,1080,1080,1080,1080,0
20240603,184700,42966996,1080,1080,1080,1080,0
20240603,184600,42966996,1080,1080,1080,1080,0
20240603,184500,42966996,1080,1080,1080,1080,0
20240603,184400,42966996,1080,1080,1080,1080,0
20240603,184300,42966996,1080,1080,1080,1080,0
20240603,184200,42966996,1080,1080,1080,1080,0
20240603,184100,42966996,1080,1080,1080,1080,0
20240603,184000,42966996,1080,1080,1080,1080,0
20240603,183900,42966996,1080,1080,1080,1080,0
20240603,183800,42966996,1080,1080,1080,1080,0
20240603,183700,42966996,1080,1080,1080,1080,0
20240603,183600,42966996,1080,1080,1080,1080,0
20240603,183500,42966996,1080,1080,1080,1080,0
20240603,183400,42966996,1080,1080,1080,1080,0
20240603,183300,42966996,1080,1080,1080,1080,0
20240603,183200,42966996,1080,1080,1080,1080,0
20240603,183100,42966996,1080,1080,1080,1080,0
20240603,183000,42966996,1080,1080,1080,1080,0
20240603,182900,42966996,1080,1080,1080,1080,0
20240603,182800,42966996,1080,1080,1080,1080,0
20240603,182700,42966996,1080,1080,1080,1080,0
20240603,182600,42966996,1080,1080,1080,1080,0
20240603,182500,42966996,1080,1080,1080,1080,0
20240603,182400,42966996,1080,1080,1080,1080,0
20240603,182300,42966996,1080,1080,1080,1080,0
20240603,182200,42966996,1080,1080,1080,1080,0
20240603,182100,42966996,1080,1080,1080,1080,0
20240603,182000,42966996,1080,1080,1080,1080,0
20240603,181900,42966996,1080,1080,1080,1080,106
20240603,181800,42966996,1080,1080,1080,1080,0
20240603,181700,42966996,1080,1080,1080,1080,0
20240603,181600,42966996,1080,1080,1080,1080,0
20240603,181500,42966996,1080,1080,1080,1080,0
20240603,181400,42966996,1080,1080,1080,1080,0
20240603,181300,42966996,1080,1080,1080,1080,0
20240603,181200,42966996,1080,1080,1080,1080,0
20240603,181100,42966996,1080,1080,1080,1080,0
20240603,181000,42966996,1080,1080,1080,1080,0
20240603,180900,42966996,1080,1080,1080,1080,0
20240603,180800,42966996,1080,1080,1080,1080,0
20240603,180700,42966996,1080,1080,1080,1080,0
20240603,180600,42966996,1080,1080,1080,1080,0
20240603,180500,42966996,1080,1080,1080,1080,0
20240603,180400,42966996,1080,1080,1080,1080,0
20240603,180300,42966996,1080,1080,1080,1080,0
20240603,180200,42966996,1080,1080,1080,1080,0
20240603,180100,42966996,1080,1080,1080,1080,0
20240603,180000,42966996,1080,1080,1080,1080,0
20240603,175900,42966996,1080,1080,1080,1080,0
20240603,175800,42966996,1080,1080,1080,1080,0
20240603,175700,42966996,1080,1080,1080,1080,0
20240603,175600,42966996,1080,1080,1080,1080,0
20240603,175500,42966996,1080,1080,1080,1080,0
20240603,175400,42966996,1080,1080,1080,1080,0
20240603,175300,42966996,1080,1080,1080,1080,0
20240603,175200,42966996,1080,1080,1080,1080,0
20240603,175100,42966996,1080,1080,1080,1080,0
20240603,175000,42966996,1080,1080,1080,1080,0
20240603,174900,42966996,1080,1080,1080,1080,106
20240603,174800,42966996,1080,1080,1080,1080,0
20240603,174700,42966996,1080,1080,1080,1080,0
20240603,174600,42966996,1080,1080,1080,1080,0
20240603,174500,42966996,1080,1080,1080,1080,0
20240603,174400,42966996,1080,1080,1080,1080,0
20240603,174300,42966996,1080,1080,1080,1080,0
20240603,174200,42966996,1080,1080,1080,1080,0
20240603,174100,42966996,1080,1080,1080,1080,0
20240603,174000,42966996,1080,1080,1080,1080,0
20240603,173900,42966996,1080,1080,1080,1080,0
20240603,173800,42966996,1080,1080,1080,1080,0
20240603,173700,42966996,1080,1080,1080,1080,0
20240603,173600,42966996,1080,1080,1080,1080,0
20240603,173500,42966996,1080,1080,1080,1080,0
20240603,173400,42966996,1080,1080,1080,1080,0
20240603,173300,42966996,1080,1080,1080,1080,0
20240603,173200,42966996,1080,1080,1080,1080,0
20240603,173100,42966996,1080,1080,1080,1080,0
20240603,173000,42966996,1080,1080,1080,1080,0
20240603,172900,42966996,1080,1080,1080,1080,0
20240603,172800,42966996,1080,1080,1080,1080,0
20240603,172700,42966996,1080,1080,1080,1080,0
20240603,172600,42966996,1080,1080,1080,1080,0
20240603,172500,42966996,1080,1080,1080,1080,0
20240603,172400,42966996,1080,1080,1080,1080,0
20240603,172300,42966996,1080,1080,1080,1080,0
20240603,172200,42966996,1080,1080,1080,1080,0
20240603,172100,42966996,1080,1080,1080,1080,0
20240603,172000,42966996,1080,1080,1080,1080,0
20240603,171900,42966996,1080,1080,1080,1080,106
20240603,171800,42966996,1080,1080,1080,1080,0
20240603,171700,42966996,1080,1080,1080,1080,0
20240603,171600,42966996,1080,1080,1080,1080,0
20240603,171500,42966996,1080,1080,1080,1080,0
20240603,171400,42966996,1080,1080,1080,1080,0
20240603,171300,42966996,1080,1080,1080,1080,0
20240603,171200,42966996,1080,1080,1080,1080,0
20240603,171100,42966996,1080,1080,1080,1080,0
20240603,171000,42966996,1080,1080,1080,1080,0
20240603,170900,42966996,1080,1080,1080,1080,0
20240603,170800,42966996,1080,1080,1080,1080,0
20240603,170700,42966996,1080,1080,1080,1080,0
20240603,170600,42966996,1080,1080,1080,1080,0
20240603,170500,42966996,1080,1080,1080,1080,0
20240603,170400,42966996,1080,1080,1080,1080,0
20240603,170300,42966996,1080,1080,1080,1080,0
20240603,170200,42966996,1080,1080,1080,1080,0
20240603,170100,42966996,1080,1080,1080,1080,0
20240603,170000,42966996,1080,1080,1080,1080,0
20240603,165900,42966996,1080,1080,1080,1080,0
20240603,165800,42966996,1080,1080,1080,1080,0
20240603,165700,42966996,1080,1080,1080,1080,0
20240603,165600,42966996,1080,1080,1080,1080,0
20240603,165500,42966996,1080,1080,1080,1080,0
20240603,165400,42966996,1080,1080,1080,1080,0
20240603,165300,42966996,1080,1080,1080,1080,0
20240603,165200,42966996,1080,1080,1080,1080,0
20240603,165100,42966996,1080,1080,1080,1080,0
20240603,165000,42966996,1080,1080,1080,1080,0
20240603,164900,42966996,1080,1080,1080,1080,106
20240603,164800,42966996,1080,1080,1080,1080,0
20240603,164700,42966996,1080,1080,1080,1080,0
20240603,164600,42966996,1080,1080,1080,1080,0
20240603,164500,42966996,1080,1080,1080,1080,0
20240603,164400,42966996,1080,1080,1080,1080,0
20240603,164300,42966996,1080,1080,1080,1080,0
20240603,164200,42966996,1080,1080,1080,1080,0
20240603,164100,42966996,1080,1080,1080,1080,0
20240603,164000,42966996,1080,1080,1080,1080,0
20240603,163900,42966996,1080,1080,1080,1080,0
20240603,163800,42966996,1080,1080,1080,1080,0
20240603,163700,42966996,1080,1080,1080,1080,0
20240603,163600,42966996,1080,1080,1080,1080,0
20240603,163500,42966996,1080,1080,1080,1080,0
20240603,163400,42966996,1080,1080,1080,1080,0
20240603,163300,42966996,1080,1080,1080,1080,0
20240603,163200,42966996,1080,1080,1080,1080,0
20240603,163100,42966996,1080,1080,1080,1080,0
20240603,163000,42966996,1080,1080,1080,1080,0
20240603,162900,42966996,1080,1080,1080,1080,0
20240603,162800,42966996,1080,1080,1080,1080,0
20240603,162700,42966996,1080,1080,1080,1080,0
20240603,162600,42966996,1080,1080,1080,1080,0
20240603,162500,42966996,1080,1080,1080,1080,0
20240603,162400,42966996,1080,1080,1080,1080,0
20240603,162300,42966996,1080,1080,1080,1080,0
20240603,162200,42966996,1080,1080,1080,1080,0
20240603,162100,42966996,1080,1080,1080,1080,0
20240603,162000,42966996,1080,1080,1080,1080,0
20240603,161900,42966996,1080,1080,1080,1080,106
20240603,161800,42966996,1080,1080,1080,1080,0
20240603,161700,42966996,1080,1080,1080,1080,0
20240603,161600,42966996,1080,1080,1080,1080,0
20240603,161500,42966996,1080,1080,1080,1080,0
20240603,161400,42966996,1080,1080,1080,1080,0
20240603,161300,42966996,1080,1080,1080,1080,0
20240603,161200,42966996,1080,1080,1080,1080,0
20240603,161100,42966996,1080,1080,1080,1080,0
20240603,161000,42966996,1080,1080,1080,1080,0
20240603,160900,42966996,1080,1080,1080,1080,0
20240603,160800,42966996,1080,1080,1080,1080,0
20240603,160700,42966996,1080,1080,1080,1080,0
20240603,160600,42966996,1080,1080,1080,1080,0
20240603,160500,42966996,1080,1080,1080,1080,0
20240603,160400,42966996,1080,1080,1080,1080,0
20240603,160300,42966996,1080,1080,1080,1080,0
20240603,160200,42966996,1080,1080,1080,1080,0
20240603,160100,42966996,1080,1080,1080,1080,0
20240603,160000,42966996,1080,1080,1080,1080,0
20240603,155900,42966996,1080,1080,1080,1080,0
20240603,155800,42966996,1080,1080,1080,1080,0
20240603,155700,42966996,1080,1080,1080,1080,0
20240603,155600,42966996,1080,1080,1080,1080,0
20240603,155500,42966996,1080,1080,1080,1080,0
20240603,155400,42966996,1080,1080,1080,1080,0
20240603,155300,42966996,1080,1080,1080,1080,0
20240603,155200,42966996,1080,1080,1080,1080,0
20240603,155100,42966996,1080,1080,1080,1080,0
20240603,155000,42966996,1080,1080,1080,1080,0
20240603,154900,42966996,1080,1080,1080,1080,106
20240603,154800,42966996,1080,1080,1080,1080,0
20240603,154700,42966996,1080,1080,1080,1080,0
20240603,154600,42966996,1080,1080,1080,1080,0
20240603,154500,42966996,1080,1080,1080,1080,0
20240603,154400,42966996,1080,1080,1080,1080,0
20240603,154300,42966996,1080,1080,1080,1080,0
20240603,154200,42966996,1080,1080,1080,1080,0
20240603,154100,42966996,1080,1080,1080,1080,0
20240603,154000,42966996,1080,1080,1080,1080,0
20240603,153900,42966996,1080,1080,1080,1080,0
20240603,153800,42966996,1080,1080,1080,1080,0
20240603,153700,42966996,1080,1080,1080,1080,0
20240603,153600,42966996,1080,1080,1080,1080,0
20240603,153500,42966996,1080,1080,1080,1080,0
20240603,153400,42966996,1080,1080,1080,1080,0
20240603,153300,42966996,1080,1080,1080,1080,0
20240603,153200,42966996,1080,1080,1080,1080,0
20240603,153100,42966996,1080,1080,1080,1080,0
20240603,153000,42966996,1080,1080,1080,1080,106
20240603,152900,42852516,1080,1080,1080,1080,0
20240603,152800,42852516,1080,1080,1080,1080,0
20240603,152700,42852516,1080,1080,1080,1080,0
20240603,152600,42852516,1080,1080,1080,1080,0
20240603,152500,42852516,1080,1080,1080,1080,0
20240603,152400,42852516,1080,1080,1080,1080,0
20240603,152300,42852516,1080,1080,1080,1080,0
20240603,152200,42852516,1080,1080,1080,1080,0
20240603,152100,42852516,1080,1080,1080,1080,0
20240603,152000,42852516,1080,1080,1080,1080,0
20240603,151900,42852516,1080,1073,1080,1072,98
20240603,151800,42747405,1073,1074,1074,1073,200
20240603,151700,42532722,1074,1074,1074,1074,215
20240603,151600,42301812,1080,1080,1080,1080,0
20240603,151500,42301812,1080,1074,1080,1074,24
20240603,151400,42276030,1074,1074,1074,1074,0
20240603,151300,42276030,1074,1074,1074,1074,94
20240603,151200,42175074,1080,1080,1080,1080,1
20240603,151100,42173994,1074,1074,1074,1074,127
20240603,151000,42037596,1081,1081,1081,1081,0
20240603,150900,42037596,1081,1081,1081,1081,0
20240603,150800,42037596,1081,1081,1081,1081,0
20240603,150700,42037596,1081,1074,1081,1074,2
20240603,150600,42035441,1081,1081,1081,1081,0
20240603,150500,42035441,1081,1081,1081,1081,0
20240603,150400,42035441,1081,1081,1081,1081,0
20240603,150300,42035441,1081,1075,1081,1075,19
20240603,150200,42015004,1075,1075,1075,1075,635
20240603,150100,41332379,1075,1074,1075,1074,600
20240603,150000,40687978,1075,1075,1075,1075,10
20240603,145900,40677228,1075,1075,1075,1075,0
20240603,145800,40677228,1075,1075,1075,1075,0
20240603,145700,40677228,1075,1075,1075,1075,0
20240603,145600,40677228,1075,1075,1075,1075,0
20240603,145500,40677228,1075,1075,1075,1075,0
20240603,145400,40677228,1075,1075,1075,1075,0
20240603,145300,40677228,1075,1075,1075,1075,0
20240603,145200,40677228,1075,1075,1075,1075,0
20240603,145100,40677228,1075,1075,1075,1075,0
20240603,145000,40677228,1075,1075,1075,1075,0
20240603,144900,40677228,1075,1075,1075,1075,0
20240603,144800,40677228,1075,1075,1075,1075,1
20240603,144700,40676153,1075,1075,1075,1075,0
20240603,144600,40676153,1075,1075,1075,1075,115
20240603,144500,40552528,1075,1077,1077,1075,200
20240603,144400,40337526,1081,1081,1081,1081,0
20240603,144300,40337526,1081,1081,1081,1081,0
20240603,144200,40337526,1081,1081,1081,1081,1000
20240603,144100,39256526,1081,1081,1081,1081,0
20240603,144000,39256526,1081,1081,1081,1081,0
20240603,143900,39256526,1081,1081,1081,1081,0
20240603,143800,39256526,1081,1081,1081,1081,0
20240603,143700,39256526,1081,1081,1081,1081,0
20240603,143600,39256526,1081,1081,1081,1081,0
20240603,143500,39256526,1081,1081,1081,1081,0
20240603,143400,39256526,1081,1081,1081,1081,0
20240603,143300,39256526,1081,1081,1081,1081,0
20240603,143200,39256526,1081,1081,1081,1081,0
20240603,143100,39256526,1081,1081,1081,1081,0
20240603,143000,39256526,1081,1081,1081,1081,159
20240603,142900,39084647,1081,1081,1081,1081,0
20240603,142800,39084647,1081,1081,1081,1081,0
20240603,142700,39084647,1081,1081,1081,1081,0
20240603,142600,39084647,1081,1081,1081,1081,0
20240603,142500,39084647,1081,1081,1081,1081,0
20240603,142400,39084647,1081,1081,1081,1081,0
20240603,142300,39084647,1081,1081,1081,1081,0
20240603,142200,39084647,1081,1081,1081,1081,0
20240603,142100,39084647,1081,1081,1081,1081,0
20240603,142000,39084647,1081,1081,1081,1081,0
20240603,141900,39084647,1081,1081,1081,1081,0
20240603,141800,39084647,1081,1081,1081,1081,0
20240603,141700,39084647,1081,1081,1081,1081,0
20240603,141600,39084647,1081,1081,1081,1081,0
20240603,141500,39084647,1081,1081,1081,1081,0
20240603,141400,39084647,1081,1081,1081,1081,0
20240603,141300,39084647,1081,1081,1081,1081,0
20240603,141200,39084647,1081,1081,1081,1081,0
20240603,141100,39084647,1081,1081,1081,1081,0
20240603,141000,39084647,1081,1081,1081,1081,0
20240603,140900,39084647,1081,1081,1081,1081,0
20240603,140800,39084647,1081,1081,1081,1081,0
20240603,140700,39084647,1081,1081,1081,1081,0
20240603,140600,39084647,1081,1081,1081,1081,0
20240603,140500,39084647,1081,1081,1081,1081,0
20240603,140400,39084647,1081,1081,1081,1081,0
20240603,140300,39084647,1081,1081,1081,1081,0
20240603,140200,39084647,1081,1081,1081,1081,0
20240603,140100,39084647,1081,1081,1081,1081,0
20240603,140000,39084647,1081,1081,1081,1081,0
20240603,135900,39084647,1081,1081,1081,1081,0
20240603,135800,39084647,1081,1081,1081,1081,0
20240603,135700,39084647,1081,1081,1081,1081,0
20240603,135600,39084647,1081,1081,1081,1081,0
20240603,135500,39084647,1081,1081,1081,1081,0
20240603,135400,39084647,1081,1081,1081,1081,0
20240603,135300,39084647,1081,1081,1081,1081,0
20240603,135200,39084647,1081,1081,1081,1081,0
20240603,135100,39084647,1081,1081,1081,1081,1
20240603,135000,39083566,1073,1073,1073,1073,0
20240603,134900,39083566,1073,1073,1073,1073,0
20240603,134800,39083566,1073,1079,1079,1073,200
20240603,134700,38868574,1084,1084,1084,1084,0
20240603,134600,38868574,1084,1084,1084,1084,0
20240603,134500,38868574,1084,1084,1084,1084,0
20240603,134400,38868574,1084,1084,1084,1084,0
20240603,134300,38868574,1084,1084,1084,1084,0
20240603,134200,38868574,1084,1084,1084,1084,0
20240603,134100,38868574,1084,1084,1084,1084,0
20240603,134000,38868574,1084,1084,1084,1084,0
20240603,133900,38868574,1084,1084,1084,1084,157
20240603,133800,38698386,1084,1084,1084,1084,0
20240603,133700,38698386,1084,1084,1084,1084,0
20240603,133600,38698386,1084,1084,1084,1084,0
20240603,133500,38698386,1084,1084,1084,1084,10
20240603,133400,38687546,1084,1084,1084,1084,157
20240603,133300,38517358,1084,1084,1084,1084,0
20240603,133200,38517358,1084,1084,1084,1084,1
20240603,133100,38516274,1076,1076,1076,1076,0
20240603,133000,38516274,1076,1076,1076,1076,0
20240603,132900,38516274,1076,1076,1076,1076,0
20240603,132800,38516274,1076,1076,1076,1076,0
20240603,132700,38516274,1076,1076,1076,1076,0
20240603,132600,38516274,1076,1076,1076,1076,32
20240603,132500,38481842,1085,1085,1085,1085,0
20240603,132400,38481842,1085,1085,1085,1085,0
20240603,132300,38481842,1085,1085,1085,1085,0
20240603,132200,38481842,1085,1085,1085,1085,0
20240603,132100,38481842,1085,1085,1085,1085,0
20240603,132000,38481842,1085,1083,1085,1083,464
20240603,131900,37978883,1072,1072,1072,1072,0
20240603,131800,37978883,1072,1078,1078,1072,600
20240603,131700,37335163,1084,1084,1084,1084,0
20240603,131600,37335163,1084,1084,1084,1084,0
20240603,131500,37335163,1084,1082,1084,1082,939
20240603,131400,36317670,1072,1072,1072,1072,0
20240603,131300,36317670,1072,1072,1072,1072,0
20240603,131200,36317670,1072,1074,1074,1072,200
20240603,131100,36103094,1073,1075,1075,1073,100
20240603,131000,35995669,1083,1080,1084,1080,1001
20240603,130900,34911921,1080,1080,1080,1080,0
20240603,130800,34911921,1080,1079,1080,1079,1200
20240603,130700,33616826,1079,1079,1079,1079,0
20240603,130600,33616826,1079,1079,1079,1079,0
20240603,130500,33616826,1079,1079,1079,1079,0
20240603,130400,33616826,1079,1074,1079,1074,2177
20240603,130300,31270352,1074,1074,1074,1074,1
20240603,130200,31269278,1074,1074,1074,1074,0
20240603,130100,31269278,1074,1074,1074,1074,0
20240603,130000,31269278,1074,1074,1074,1074,0
20240603,125900,31269278,1074,1074,1074,1074,0
20240603,125800,31269278,1074,1074,1074,1074,0
20240603,125700,31269278,1074,1074,1074,1074,0
20240603,125600,31269278,1074,1074,1074,1074,0
20240603,125500,31269278,1074,1074,1074,1074,0
20240603,125400,31269278,1074,1074,1074,1074,0
20240603,125300,31269278,1074,1072,1074,1072,4708
20240603,125200,26214248,1071,1071,1071,1071,0
20240603,125100,26214248,1071,1071,1071,1071,3994
20240603,125000,21936674,1071,1071,1071,1071,0
20240603,124900,21936674,1071,1071,1071,1071,0
20240603,124800,21936674,1071,1071,1071,1071,1
20240603,124700,21935603,1071,1071,1071,1071,0
20240603,124600,21935603,1071,1071,1071,1071,58
20240603,124500,21873485,1071,1071,1071,1071,200
20240603,124400,21659285,1071,1071,1071,1071,0
20240603,124300,21659285,1071,1071,1071,1071,0
20240603,124200,21659285,1071,1071,1071,1071,0
20240603,124100,21659285,1071,1071,1071,1071,116
20240603,124000,21535049,1072,1072,1072,1072,0
20240603,123900,21535049,1072,1072,1072,1072,0
20240603,123800,21535049,1072,1072,1072,1072,58
20240603,123700,21472873,1073,1073,1073,1073,0
20240603,123600,21472873,1073,1073,1073,1073,0
20240603,123500,21472873,1073,1073,1073,1073,0
20240603,123400,21472873,1073,1073,1073,1073,0
20240603,123300,21472873,1073,1073,1073,1073,0
20240603,123200,21472873,1073,1073,1073,1073,0
20240603,123100,21472873,1073,1073,1073,1073,0
20240603,123000,21472873,1073,1073,1073,1073,50
20240603,122900,21419223,1074,1073,1074,1073,466
20240603,122800,20918770,1073,1073,1073,1073,123
20240603,122700,20786791,1071,1071,1071,1071,0
20240603,122600,20786791,1071,1071,1071,1071,60
20240603,122500,20722531,1072,1071,1072,1071,20
20240603,122400,20701101,1070,1070,1070,1070,0
20240603,122300,20701101,1070,1070,1070,1070,100
20240603,122200,20594101,1074,1074,1074,1074,0
20240603,122100,20594101,1074,1074,1074,1074,0
20240603,122000,20594101,1074,1074,1074,1074,0
20240603,121900,20594101,1074,1074,1074,1074,0
20240603,121800,20594101,1074,1072,1074,1072,27
20240603,121700,20565155,1070,1070,1070,1070,2345
20240603,121600,18056005,1070,1071,1071,1070,2470
20240603,121500,15412836,1072,1072,1072,1072,0
20240603,121400,15412836,1072,1072,1072,1072,0
20240603,121300,15412836,1072,1072,1072,1072,0
20240603,121200,15412836,1072,1072,1072,1072,0
20240603,121100,15412836,1072,1072,1072,1072,59
20240603,121000,15349588,1072,1072,1072,1072,0
20240603,120900,15349588,1072,1072,1072,1072,0
20240603,120800,15349588,1072,1072,1072,1072,59
20240603,120700,15286340,1074,1074,1074,1074,1
20240603,120600,15285266,1071,1071,1071,1071,740
20240603,120500,14492726,1074,1074,1074,1074,0
20240603,120400,14492726,1074,1074,1074,1074,1
20240603,120300,14491652,1071,1071,1071,1071,0
20240603,120200,14491652,1071,1071,1071,1071,0
20240603,120100,14491652,1071,1071,1071,1071,1
20240603,120000,14490581,1069,1069,1069,1069,0
20240603,115900,14490581,1069,1069,1069,1069,0
20240603,115800,14490581,1069,1069,1069,1069,0
20240603,115700,14490581,1069,1069,1069,1069,0
20240603,115600,14490581,1069,1069,1069,1069,3
20240603,115500,14487374,1069,1074,1074,1069,103
20240603,115400,14377193,1074,1074,1074,1074,0
20240603,115300,14377193,1074,1074,1074,1074,1
20240603,115200,14376119,1068,1068,1068,1068,0
20240603,115100,14376119,1068,1068,1068,1068,0
20240603,115000,14376119,1068,1068,1068,1068,0
20240603,114900,14376119,1068,1069,1069,1068,270
20240603,114800,14087731,1070,1071,1071,1070,477
20240603,114700,13577331,1070,1070,1070,1070,0
20240603,114600,13577331,1070,1070,1070,1070,10
20240603,114500,13566631,1070,1070,1070,1070,0
20240603,114400,13566631,1070,1070,1070,1070,0
20240603,114300,13566631,1070,1070,1070,1070,0
20240603,114200,13566631,1070,1073,1074,1070,8
20240603,114100,13558049,1070,1070,1070,1070,0
20240603,114000,13558049,1070,1070,1070,1070,0
20240603,113900,13558049,1070,1070,1070,1070,0
20240603,113800,13558049,1070,1070,1070,1070,0
20240603,113700,13558049,1070,1070,1070,1070,0
20240603,113600,13558049,1070,1070,1070,1070,0
20240603,113500,13558049,1070,1070,1070,1070,0
20240603,113400,13558049,1070,1070,1070,1070,4
20240603,113300,13553769,1071,1071,1071,1071,0
20240603,113200,13553769,1071,1071,1071,1071,0
20240603,113100,13553769,1071,1071,1071,1071,0
20240603,113000,13553769,1071,1071,1071,1071,0
20240603,112900,13553769,1071,1071,1071,1071,157
20240603,112800,13385622,1071,1071,1071,1071,122
20240603,112700,13254960,1071,1072,1072,1071,100
20240603,112600,13147780,1074,1074,1074,1074,0
20240603,112500,13147780,1074,1074,1074,1074,0
20240603,112400,13147780,1074,1074,1074,1074,1
20240603,112300,13146706,1074,1074,1074,1074,0
20240603,112200,13146706,1074,1074,1074,1074,0
20240603,112100,13146706,1074,1074,1074,1074,0
20240603,112000,13146706,1074,1074,1074,1074,0
20240603,111900,13146706,1074,1074,1074,1074,0
20240603,111800,13146706,1074,1074,1074,1074,0
20240603,111700,13146706,1074,1074,1074,1074,0
20240603,111600,13146706,1074,1074,1074,1074,0
20240603,111500,13146706,1074,1074,1074,1074,0
20240603,111400,13146706,1074,1074,1074,1074,0
20240603,111300,13146706,1074,1074,1074,1074,50
20240603,111200,13093006,1074,1074,1074,1074,0
20240603,111100,13093006,1074,1074,1074,1074,0
20240603,111000,13093006,1074,1074,1074,1074,0
20240603,110900,13093006,1074,1074,1074,1074,0
20240603,110800,13093006,1074,1074,1074,1074,50
20240603,110700,13039306,1074,1074,1074,1074,0
20240603,110600,13039306,1074,1074,1074,1074,0
20240603,110500,13039306,1074,1074,1074,1074,0
20240603,110400,13039306,1074,1074,1074,1074,0
20240603,110300,13039306,1074,1074,1074,1074,0
20240603,110200,13039306,1074,1074,1074,1074,0
20240603,110100,13039306,1074,1074,1074,1074,0
20240603,110000,13039306,1074,1074,1074,1074,0
20240603,105900,13039306,1074,1071,1074,1071,94
20240603,105800,12938629,1071,1071,1071,1071,0
20240603,105700,12938629,1071,1071,1071,1071,0
20240603,105600,12938629,1071,1071,1071,1071,0
20240603,105500,12938629,1071,1071,1071,1071,0
20240603,105400,12938629,1071,1071,1071,1071,0
20240603,105300,12938629,1071,1071,1071,1071,0
20240603,105200,12938629,1071,1071,1071,1071,0
20240603,105100,12938629,1071,1071,1071,1071,1
20240603,105000,12937558,1071,1071,1071,1071,2
20240603,104900,12935416,1071,1071,1071,1071,0
20240603,104800,12935416,1071,1071,1071,1071,0
20240603,104700,12935416,1071,1071,1071,1071,0
20240603,104600,12935416,1071,1071,1071,1071,0
20240603,104500,12935416,1071,1074,1074,1071,200
20240603,104400,12721026,1078,1078,1078,1078,0
20240603,104300,12721026,1078,1078,1078,1078,4
20240603,104200,12716714,1078,1078,1078,1078,0
20240603,104100,12716714,1078,1078,1078,1078,0
20240603,104000,12716714,1078,1078,1078,1078,0
20240603,103900,12716714,1078,1078,1078,1078,0
20240603,103800,12716714,1078,1078,1078,1078,0
20240603,103700,12716714,1078,1078,1078,1078,0
20240603,103600,12716714,1078,1078,1078,1075,3
20240603,103500,12713483,1078,1078,1078,1078,40
20240603,103400,12670363,1078,1078,1078,1078,0
20240603,103300,12670363,1078,1078,1078,1078,0
20240603,103200,12670363,1078,1078,1078,1078,0
20240603,103100,12670363,1078,1078,1078,1078,0
20240603,103000,12670363,1078,1078,1078,1078,1
20240603,102900,12669285,1078,1078,1078,1078,1
20240603,102800,12668207,1071,1071,1071,1071,0
20240603,102700,12668207,1071,1071,1071,1071,0
20240603,102600,12668207,1071,1071,1071,1071,0
20240603,102500,12668207,1071,1076,1076,1071,393
20240603,102400,12245823,1077,1077,1077,1077,0
20240603,102300,12245823,1077,1077,1077,1077,0
20240603,102200,12245823,1077,1077,1077,1077,0
20240603,102100,12245823,1077,1077,1077,1077,6
20240603,102000,12239361,1078,1078,1078,1078,0
20240603,101900,12239361,1078,1078,1078,1078,0
20240603,101800,12239361,1078,1078,1078,1078,59
20240603,101700,12175759,1079,1079,1079,1079,0
20240603,101600,12175759,1079,1079,1079,1079,59
20240603,101500,12112098,1079,1079,1079,1079,0
20240603,101400,12112098,1079,1079,1079,1079,59
20240603,101300,12048437,1080,1080,1080,1080,0
20240603,101200,12048437,1080,1080,1080,1080,0
20240603,101100,12048437,1080,1080,1080,1080,0
20240603,101000,12048437,1080,1080,1080,1080,0
20240603,100900,12048437,1080,1080,1080,1080,0
20240603,100800,12048437,1080,1080,1080,1080,0
20240603,100700,12048437,1080,1080,1080,1080,0
20240603,100600,12048437,1080,1080,1080,1080,21
20240603,100500,12025757,1080,1080,1080,1080,5
20240603,100400,12020357,1080,1080,1080,1080,99
20240603,100300,11913437,1080,1080,1080,1080,3
20240603,100200,11910197,1080,1080,1080,1080,0
20240603,100100,11910197,1080,1080,1080,1080,0
20240603,100000,11910197,1080,1080,1080,1080,1
20240603,095900,11909117,1074,1074,1074,1074,0
20240603,095800,11909117,1074,1077,1077,1074,100
20240603,095700,11801486,1080,1080,1080,1080,0
20240603,095600,11801486,1080,1080,1080,1080,1
20240603,095500,11800406,1080,1080,1080,1080,3
20240603,095400,11797166,1077,1077,1077,1077,0
20240603,095300,11797166,1077,1077,1077,1077,0
20240603,095200,11797166,1077,1077,1077,1077,0
20240603,095100,11797166,1077,1077,1077,1077,0
20240603,095000,11797166,1077,1078,1078,1077,100
20240603,094900,11689408,1080,1080,1080,1080,0
20240603,094800,11689408,1080,1080,1080,1080,0
20240603,094700,11689408,1080,1080,1080,1080,0
20240603,094600,11689408,1080,1080,1080,1080,1
20240603,094500,11688328,1076,1076,1076,1076,1
20240603,094400,11687252,1076,1076,1076,1076,0
20240603,094300,11687252,1076,1076,1076,1076,0
20240603,094200,11687252,1076,1076,1076,1076,0
20240603,094100,11687252,1076,1076,1076,1076,613
20240603,094000,11027664,1076,1077,1077,1076,101
20240603,093900,10918987,1084,1084,1084,1084,0
20240603,093800,10918987,1084,1084,1084,1084,1
20240603,093700,10917903,1084,1084,1084,1084,0
20240603,093600,10917903,1084,1084,1084,1084,0
20240603,093500,10917903,1084,1084,1084,1084,25
20240603,093400,10890803,1084,1084,1084,1084,100
20240603,093300,10782403,1084,1084,1084,1084,100
20240603,093200,10674003,1076,1073,1076,1073,2761
20240603,093100,7709376,1073,1073,1073,1073,58
20240603,093000,7647142,1072,1072,1072,1072,0
20240603,092900,7647142,1072,1072,1072,1072,53
20240603,092800,7590326,1073,1073,1073,1073,0
20240603,092700,7590326,1073,1073,1073,1073,0
20240603,092600,7590326,1073,1073,1073,1073,1
20240603,092500,7589253,1071,1073,1073,1071,75
20240603,092400,7508839,1075,1075,1075,1075,0
20240603,092300,7508839,1075,1075,1075,1075,0
20240603,092200,7508839,1075,1075,1075,1075,0
20240603,092100,7508839,1075,1075,1075,1075,0
20240603,092000,7508839,1075,1075,1075,1075,0
20240603,091900,7508839,1075,1075,1075,1075,0
20240603,091800,7508839,1075,1075,1075,1075,0
20240603,091700,7508839,1075,1075,1075,1075,130
20240603,091600,7369089,1076,1076,1076,1076,10
20240603,091500,7358329,1076,1076,1076,1076,3000
20240603,091400,4130329,1076,1076,1076,1076,345
20240603,091300,3759109,1076,1076,1076,1076,311
20240603,091200,3424473,1076,1076,1076,1076,0
20240603,091100,3424473,1076,1076,1076,1076,0
20240603,091000,3424473,1076,1076,1076,1076,0
20240603,090900,3424473,1076,1076,1076,1076,0
20240603,090800,3424473,1076,1076,1076,1076,104
20240603,090700,3312569,1076,1076,1076,1076,0
20240603,090600,3312569,1076,1076,1076,1076,11
20240603,090500,3300733,1076,1076,1076,1065,67
20240603,090400,3229356,1075,1075,1075,1075,0
20240603,090300,3229356,1075,1075,1075,1075,1086
20240603,090200,2061906,1075,1075,1075,1075,1862
20240603,090100,60256,1076,1076,1076,1076,0
20240603,090000,60256,1076,1076,1076,1076,56