KissMeData/123750/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,201600,36232883,1881,1881,1881,1881,89
20240610,201500,36232883,1881,1881,1881,1881,0
20240610,201400,36232883,1881,1881,1881,1881,0
20240610,201300,36232883,1881,1881,1881,1881,0
20240610,201200,36232883,1881,1881,1881,1881,0
20240610,201100,36232883,1881,1881,1881,1881,0
20240610,201000,36232883,1881,1881,1881,1881,0
20240610,200900,36232883,1881,1881,1881,1881,0
20240610,200800,36232883,1881,1881,1881,1881,0
20240610,200700,36232883,1881,1881,1881,1881,0
20240610,200600,36232883,1881,1881,1881,1881,0
20240610,200500,36232883,1881,1881,1881,1881,0
20240610,200400,36232883,1881,1881,1881,1881,0
20240610,200300,36232883,1881,1881,1881,1881,0
20240610,200200,36232883,1881,1881,1881,1881,0
20240610,200100,36232883,1881,1881,1881,1881,0
20240610,200000,36232883,1881,1881,1881,1881,0
20240610,195900,36232883,1881,1881,1881,1881,0
20240610,195800,36232883,1881,1881,1881,1881,0
20240610,195700,36232883,1881,1881,1881,1881,0
20240610,195600,36232883,1881,1881,1881,1881,0
20240610,195500,36232883,1881,1881,1881,1881,0
20240610,195400,36232883,1881,1881,1881,1881,0
20240610,195300,36232883,1881,1881,1881,1881,0
20240610,195200,36232883,1881,1881,1881,1881,0
20240610,195100,36232883,1881,1881,1881,1881,0
20240610,195000,36232883,1881,1881,1881,1881,0
20240610,194900,36232883,1881,1881,1881,1881,0
20240610,194800,36232883,1881,1881,1881,1881,0
20240610,194700,36232883,1881,1881,1881,1881,0
20240610,194600,36232883,1881,1881,1881,1881,89
20240610,194500,36232883,1881,1881,1881,1881,0
20240610,194400,36232883,1881,1881,1881,1881,0
20240610,194300,36232883,1881,1881,1881,1881,0
20240610,194200,36232883,1881,1881,1881,1881,0
20240610,194100,36232883,1881,1881,1881,1881,0
20240610,194000,36232883,1881,1881,1881,1881,0
20240610,193900,36232883,1881,1881,1881,1881,0
20240610,193800,36232883,1881,1881,1881,1881,0
20240610,193700,36232883,1881,1881,1881,1881,0
20240610,193600,36232883,1881,1881,1881,1881,0
20240610,193500,36232883,1881,1881,1881,1881,0
20240610,193400,36232883,1881,1881,1881,1881,0
20240610,193300,36232883,1881,1881,1881,1881,0
20240610,193200,36232883,1881,1881,1881,1881,0
20240610,193100,36232883,1881,1881,1881,1881,0
20240610,193000,36232883,1881,1881,1881,1881,0
20240610,192900,36232883,1881,1881,1881,1881,0
20240610,192800,36232883,1881,1881,1881,1881,0
20240610,192700,36232883,1881,1881,1881,1881,0
20240610,192600,36232883,1881,1881,1881,1881,0
20240610,192500,36232883,1881,1881,1881,1881,0
20240610,192400,36232883,1881,1881,1881,1881,0
20240610,192300,36232883,1881,1881,1881,1881,0
20240610,192200,36232883,1881,1881,1881,1881,0
20240610,192100,36232883,1881,1881,1881,1881,0
20240610,192000,36232883,1881,1881,1881,1881,0
20240610,191900,36232883,1881,1881,1881,1881,0
20240610,191800,36232883,1881,1881,1881,1881,0
20240610,191700,36232883,1881,1881,1881,1881,0
20240610,191600,36232883,1881,1881,1881,1881,89
20240610,191500,36232883,1881,1881,1881,1881,0
20240610,191400,36232883,1881,1881,1881,1881,0
20240610,191300,36232883,1881,1881,1881,1881,0
20240610,191200,36232883,1881,1881,1881,1881,0
20240610,191100,36232883,1881,1881,1881,1881,0
20240610,191000,36232883,1881,1881,1881,1881,0
20240610,190900,36232883,1881,1881,1881,1881,0
20240610,190800,36232883,1881,1881,1881,1881,0
20240610,190700,36232883,1881,1881,1881,1881,0
20240610,190600,36232883,1881,1881,1881,1881,0
20240610,190500,36232883,1881,1881,1881,1881,0
20240610,190400,36232883,1881,1881,1881,1881,0
20240610,190300,36232883,1881,1881,1881,1881,0
20240610,190200,36232883,1881,1881,1881,1881,0
20240610,190100,36232883,1881,1881,1881,1881,0
20240610,190000,36232883,1881,1881,1881,1881,0
20240610,185900,36232883,1881,1881,1881,1881,0
20240610,185800,36232883,1881,1881,1881,1881,0
20240610,185700,36232883,1881,1881,1881,1881,0
20240610,185600,36232883,1881,1881,1881,1881,0
20240610,185500,36232883,1881,1881,1881,1881,0
20240610,185400,36232883,1881,1881,1881,1881,0
20240610,185300,36232883,1881,1881,1881,1881,0
20240610,185200,36232883,1881,1881,1881,1881,0
20240610,185100,36232883,1881,1881,1881,1881,0
20240610,185000,36232883,1881,1881,1881,1881,0
20240610,184900,36232883,1881,1881,1881,1881,0
20240610,184800,36232883,1881,1881,1881,1881,0
20240610,184700,36232883,1881,1881,1881,1881,0
20240610,184600,36232883,1881,1881,1881,1881,89
20240610,184500,36232883,1881,1881,1881,1881,0
20240610,184400,36232883,1881,1881,1881,1881,0
20240610,184300,36232883,1881,1881,1881,1881,0
20240610,184200,36232883,1881,1881,1881,1881,0
20240610,184100,36232883,1881,1881,1881,1881,0
20240610,184000,36232883,1881,1881,1881,1881,0
20240610,183900,36232883,1881,1881,1881,1881,0
20240610,183800,36232883,1881,1881,1881,1881,0
20240610,183700,36232883,1881,1881,1881,1881,0
20240610,183600,36232883,1881,1881,1881,1881,0
20240610,183500,36232883,1881,1881,1881,1881,0
20240610,183400,36232883,1881,1881,1881,1881,0
20240610,183300,36232883,1881,1881,1881,1881,0
20240610,183200,36232883,1881,1881,1881,1881,0
20240610,183100,36232883,1881,1881,1881,1881,0
20240610,183000,36232883,1881,1881,1881,1881,0
20240610,182900,36232883,1881,1881,1881,1881,0
20240610,182800,36232883,1881,1881,1881,1881,0
20240610,182700,36232883,1881,1881,1881,1881,0
20240610,182600,36232883,1881,1881,1881,1881,0
20240610,182500,36232883,1881,1881,1881,1881,0
20240610,182400,36232883,1881,1881,1881,1881,0
20240610,182300,36232883,1881,1881,1881,1881,0
20240610,182200,36232883,1881,1881,1881,1881,0
20240610,182100,36232883,1881,1881,1881,1881,0
20240610,182000,36232883,1881,1881,1881,1881,0
20240610,181900,36232883,1881,1881,1881,1881,0
20240610,181800,36232883,1881,1881,1881,1881,0
20240610,181700,36232883,1881,1881,1881,1881,0
20240610,181600,36232883,1881,1881,1881,1881,89
20240610,181500,36232883,1881,1881,1881,1881,0
20240610,181400,36232883,1881,1881,1881,1881,0
20240610,181300,36232883,1881,1881,1881,1881,0
20240610,181200,36232883,1881,1881,1881,1881,0
20240610,181100,36232883,1881,1881,1881,1881,0
20240610,181000,36232883,1881,1881,1881,1881,0
20240610,180900,36232883,1881,1881,1881,1881,0
20240610,180800,36232883,1881,1881,1881,1881,0
20240610,180700,36232883,1881,1881,1881,1881,0
20240610,180600,36232883,1881,1881,1881,1881,0
20240610,180500,36232883,1881,1881,1881,1881,0
20240610,180400,36232883,1881,1881,1881,1881,0
20240610,180300,36232883,1881,1881,1881,1881,0
20240610,180200,36232883,1881,1881,1881,1881,0
20240610,180100,36232883,1881,1881,1881,1881,0
20240610,180000,36232883,1881,1881,1881,1881,0
20240610,175900,36232883,1881,1881,1881,1881,0
20240610,175800,36232883,1881,1881,1881,1881,0
20240610,175700,36232883,1881,1881,1881,1881,0
20240610,175600,36232883,1881,1881,1881,1881,0
20240610,175500,36232883,1881,1881,1881,1881,0
20240610,175400,36232883,1881,1881,1881,1881,0
20240610,175300,36232883,1881,1881,1881,1881,0
20240610,175200,36232883,1881,1881,1881,1881,0
20240610,175100,36232883,1881,1881,1881,1881,0
20240610,175000,36232883,1881,1881,1881,1881,0
20240610,174900,36232883,1881,1881,1881,1881,0
20240610,174800,36232883,1881,1881,1881,1881,0
20240610,174700,36232883,1881,1881,1881,1881,0
20240610,174600,36232883,1881,1881,1881,1881,89
20240610,174500,36232883,1881,1881,1881,1881,0
20240610,174400,36232883,1881,1881,1881,1881,0
20240610,174300,36232883,1881,1881,1881,1881,0
20240610,174200,36232883,1881,1881,1881,1881,0
20240610,174100,36232883,1881,1881,1881,1881,0
20240610,174000,36232883,1881,1881,1881,1881,0
20240610,173900,36232883,1881,1881,1881,1881,0
20240610,173800,36232883,1881,1881,1881,1881,0
20240610,173700,36232883,1881,1881,1881,1881,0
20240610,173600,36232883,1881,1881,1881,1881,0
20240610,173500,36232883,1881,1881,1881,1881,0
20240610,173400,36232883,1881,1881,1881,1881,0
20240610,173300,36232883,1881,1881,1881,1881,0
20240610,173200,36232883,1881,1881,1881,1881,0
20240610,173100,36232883,1881,1881,1881,1881,0
20240610,173000,36232883,1881,1881,1881,1881,0
20240610,172900,36232883,1881,1881,1881,1881,0
20240610,172800,36232883,1881,1881,1881,1881,0
20240610,172700,36232883,1881,1881,1881,1881,0
20240610,172600,36232883,1881,1881,1881,1881,0
20240610,172500,36232883,1881,1881,1881,1881,0
20240610,172400,36232883,1881,1881,1881,1881,0
20240610,172300,36232883,1881,1881,1881,1881,0
20240610,172200,36232883,1881,1881,1881,1881,0
20240610,172100,36232883,1881,1881,1881,1881,0
20240610,172000,36232883,1881,1881,1881,1881,0
20240610,171900,36232883,1881,1881,1881,1881,0
20240610,171800,36232883,1881,1881,1881,1881,0
20240610,171700,36232883,1881,1881,1881,1881,0
20240610,171600,36232883,1881,1881,1881,1881,89
20240610,171500,36232883,1881,1881,1881,1881,0
20240610,171400,36232883,1881,1881,1881,1881,0
20240610,171300,36232883,1881,1881,1881,1881,0
20240610,171200,36232883,1881,1881,1881,1881,0
20240610,171100,36232883,1881,1881,1881,1881,0
20240610,171000,36232883,1881,1881,1881,1881,0
20240610,170900,36232883,1881,1881,1881,1881,0
20240610,170800,36232883,1881,1881,1881,1881,0
20240610,170700,36232883,1881,1881,1881,1881,0
20240610,170600,36232883,1881,1881,1881,1881,0
20240610,170500,36232883,1881,1881,1881,1881,0
20240610,170400,36232883,1881,1881,1881,1881,0
20240610,170300,36232883,1881,1881,1881,1881,0
20240610,170200,36232883,1881,1881,1881,1881,0
20240610,170100,36232883,1881,1881,1881,1881,0
20240610,170000,36232883,1881,1881,1881,1881,0
20240610,165900,36232883,1881,1881,1881,1881,0
20240610,165800,36232883,1881,1881,1881,1881,0
20240610,165700,36232883,1881,1881,1881,1881,0
20240610,165600,36232883,1881,1881,1881,1881,0
20240610,165500,36232883,1881,1881,1881,1881,0
20240610,165400,36232883,1881,1881,1881,1881,0
20240610,165300,36232883,1881,1881,1881,1881,0
20240610,165200,36232883,1881,1881,1881,1881,0
20240610,165100,36232883,1881,1881,1881,1881,0
20240610,165000,36232883,1881,1881,1881,1881,0
20240610,164900,36232883,1881,1881,1881,1881,0
20240610,164800,36232883,1881,1881,1881,1881,0
20240610,164700,36232883,1881,1881,1881,1881,0
20240610,164600,36232883,1881,1881,1881,1881,89
20240610,164500,36232883,1881,1881,1881,1881,0
20240610,164400,36232883,1881,1881,1881,1881,0
20240610,164300,36232883,1881,1881,1881,1881,0
20240610,164200,36232883,1881,1881,1881,1881,0
20240610,164100,36232883,1881,1881,1881,1881,0
20240610,164000,36232883,1881,1881,1881,1881,0
20240610,163900,36232883,1881,1881,1881,1881,0
20240610,163800,36232883,1881,1881,1881,1881,0
20240610,163700,36232883,1881,1881,1881,1881,0
20240610,163600,36232883,1881,1881,1881,1881,0
20240610,163500,36232883,1881,1881,1881,1881,0
20240610,163400,36232883,1881,1881,1881,1881,0
20240610,163300,36232883,1881,1881,1881,1881,0
20240610,163200,36232883,1881,1881,1881,1881,0
20240610,163100,36232883,1881,1881,1881,1881,0
20240610,163000,36232883,1881,1881,1881,1881,0
20240610,162900,36232883,1881,1881,1881,1881,0
20240610,162800,36232883,1881,1881,1881,1881,0
20240610,162700,36232883,1881,1881,1881,1881,0
20240610,162600,36232883,1881,1881,1881,1881,0
20240610,162500,36232883,1881,1881,1881,1881,0
20240610,162400,36232883,1881,1881,1881,1881,0
20240610,162300,36232883,1881,1881,1881,1881,0
20240610,162200,36232883,1881,1881,1881,1881,0
20240610,162100,36232883,1881,1881,1881,1881,0
20240610,162000,36232883,1881,1881,1881,1881,0
20240610,161900,36232883,1881,1881,1881,1881,0
20240610,161800,36232883,1881,1881,1881,1881,0
20240610,161700,36232883,1881,1881,1881,1881,0
20240610,161600,36232883,1881,1881,1881,1881,89
20240610,161500,36232883,1881,1881,1881,1881,0
20240610,161400,36232883,1881,1881,1881,1881,0
20240610,161300,36232883,1881,1881,1881,1881,0
20240610,161200,36232883,1881,1881,1881,1881,0
20240610,161100,36232883,1881,1881,1881,1881,0
20240610,161000,36232883,1881,1881,1881,1881,0
20240610,160900,36232883,1881,1881,1881,1881,0
20240610,160800,36232883,1881,1881,1881,1881,0
20240610,160700,36232883,1881,1881,1881,1881,0
20240610,160600,36232883,1881,1881,1881,1881,0
20240610,160500,36232883,1881,1881,1881,1881,0
20240610,160400,36232883,1881,1881,1881,1881,0
20240610,160300,36232883,1881,1881,1881,1881,0
20240610,160200,36232883,1881,1881,1881,1881,0
20240610,160100,36232883,1881,1881,1881,1881,0
20240610,160000,36232883,1881,1881,1881,1881,0
20240610,155900,36232883,1881,1881,1881,1881,0
20240610,155800,36232883,1881,1881,1881,1881,0
20240610,155700,36232883,1881,1881,1881,1881,0
20240610,155600,36232883,1881,1881,1881,1881,0
20240610,155500,36232883,1881,1881,1881,1881,0
20240610,155400,36232883,1881,1881,1881,1881,0
20240610,155300,36232883,1881,1881,1881,1881,0
20240610,155200,36232883,1881,1881,1881,1881,0
20240610,155100,36232883,1881,1881,1881,1881,0
20240610,155000,36232883,1881,1881,1881,1881,0
20240610,154900,36232883,1881,1881,1881,1881,0
20240610,154800,36232883,1881,1881,1881,1881,0
20240610,154700,36232883,1881,1881,1881,1881,0
20240610,154600,36232883,1881,1881,1881,1881,89
20240610,154500,36232883,1881,1881,1881,1881,0
20240610,154400,36232883,1881,1881,1881,1881,0
20240610,154300,36232883,1881,1881,1881,1881,0
20240610,154200,36232883,1881,1881,1881,1881,0
20240610,154100,36232883,1881,1881,1881,1881,0
20240610,154000,36232883,1881,1881,1881,1881,0
20240610,153900,36232883,1881,1881,1881,1881,0
20240610,153800,36232883,1881,1881,1881,1881,0
20240610,153700,36232883,1881,1881,1881,1881,0
20240610,153600,36232883,1881,1881,1881,1881,0
20240610,153500,36232883,1881,1881,1881,1881,0
20240610,153400,36232883,1881,1881,1881,1881,0
20240610,153300,36232883,1881,1881,1881,1881,0
20240610,153200,36232883,1881,1881,1881,1881,0
20240610,153100,36232883,1881,1881,1881,1881,0
20240610,153000,36232883,1881,1881,1881,1881,89
20240610,152900,36065474,1872,1872,1872,1872,0
20240610,152800,36065474,1872,1872,1872,1872,0
20240610,152700,36065474,1872,1872,1872,1872,0
20240610,152600,36065474,1872,1872,1872,1872,0
20240610,152500,36065474,1872,1872,1872,1872,0
20240610,152400,36065474,1872,1872,1872,1872,0
20240610,152300,36065474,1872,1872,1872,1872,0
20240610,152200,36065474,1872,1872,1872,1872,0
20240610,152100,36065474,1872,1872,1872,1872,0
20240610,152000,36065474,1872,1872,1872,1872,0
20240610,151900,36065474,1872,1875,1875,1872,79
20240610,151800,35917547,1875,1875,1875,1875,4
20240610,151700,35910047,1875,1875,1875,1875,0
20240610,151600,35910047,1875,1875,1875,1875,8
20240610,151500,35895047,1875,1875,1875,1875,116
20240610,151400,35677547,1875,1875,1875,1875,151
20240610,151300,35394422,1875,1875,1875,1875,152
20240610,151200,35109422,1876,1876,1876,1876,0
20240610,151100,35109422,1876,1876,1876,1876,0
20240610,151000,35109422,1876,1876,1876,1876,15
20240610,150900,35081282,1884,1884,1884,1884,0
20240610,150800,35081282,1884,1884,1884,1884,26
20240610,150700,35032298,1875,1875,1875,1875,0
20240610,150600,35032298,1875,1875,1875,1875,0
20240610,150500,35032298,1875,1875,1875,1875,0
20240610,150400,35032298,1875,1884,1884,1875,222
20240610,150300,34614698,1880,1880,1880,1880,0
20240610,150200,34614698,1880,1880,1880,1880,0
20240610,150100,34614698,1880,1880,1880,1880,0
20240610,150000,34614698,1880,1880,1880,1880,0
20240610,145900,34614698,1880,1881,1881,1880,3011
20240610,145800,28953018,1882,1882,1882,1882,247
20240610,145700,28488164,1880,1880,1880,1880,0
20240610,145600,28488164,1880,1880,1880,1880,0
20240610,145500,28488164,1880,1880,1880,1880,0
20240610,145400,28488164,1880,1880,1880,1880,0
20240610,145300,28488164,1880,1885,1888,1880,2320
20240610,145200,24110130,1880,1880,1880,1880,0
20240610,145100,24110130,1880,1879,1880,1879,1503
20240610,145000,21285793,1875,1877,1879,1875,1275
20240610,144900,18890767,1875,1875,1875,1875,0
20240610,144800,18890767,1875,1872,1875,1872,409
20240610,144700,18124345,1870,1870,1870,1870,0
20240610,144600,18124345,1870,1870,1870,1870,0
20240610,144500,18124345,1870,1870,1870,1870,0
20240610,144400,18124345,1870,1870,1870,1870,0
20240610,144300,18124345,1870,1870,1870,1870,0
20240610,144200,18124345,1870,1870,1870,1870,0
20240610,144100,18124345,1870,1870,1870,1870,0
20240610,144000,18124345,1870,1870,1870,1870,0
20240610,143900,18124345,1870,1870,1870,1870,0
20240610,143800,18124345,1870,1870,1870,1870,0
20240610,143700,18124345,1870,1870,1870,1870,0
20240610,143600,18124345,1870,1870,1870,1870,0
20240610,143500,18124345,1870,1870,1870,1870,0
20240610,143400,18124345,1870,1870,1870,1870,0
20240610,143300,18124345,1870,1870,1870,1870,0
20240610,143200,18124345,1870,1870,1870,1870,0
20240610,143100,18124345,1870,1870,1870,1870,546
20240610,143000,17103325,1870,1870,1870,1870,454
20240610,142900,16254345,1863,1863,1863,1863,0
20240610,142800,16254345,1863,1863,1863,1863,0
20240610,142700,16254345,1863,1863,1863,1863,0
20240610,142600,16254345,1863,1863,1863,1863,0
20240610,142500,16254345,1863,1863,1863,1863,0
20240610,142400,16254345,1863,1863,1863,1863,0
20240610,142300,16254345,1863,1863,1863,1863,0
20240610,142200,16254345,1863,1863,1863,1863,0
20240610,142100,16254345,1863,1863,1863,1863,0
20240610,142000,16254345,1863,1863,1863,1863,0
20240610,141900,16254345,1863,1863,1863,1863,0
20240610,141800,16254345,1863,1863,1863,1863,0
20240610,141700,16254345,1863,1863,1863,1863,0
20240610,141600,16254345,1863,1863,1863,1863,0
20240610,141500,16254345,1863,1863,1863,1863,0
20240610,141400,16254345,1863,1863,1863,1863,0
20240610,141300,16254345,1863,1863,1863,1863,0
20240610,141200,16254345,1863,1863,1863,1863,0
20240610,141100,16254345,1863,1863,1863,1863,0
20240610,141000,16254345,1863,1863,1863,1863,0
20240610,140900,16254345,1863,1863,1863,1863,0
20240610,140800,16254345,1863,1863,1863,1863,0
20240610,140700,16254345,1863,1863,1863,1863,0
20240610,140600,16254345,1863,1863,1863,1863,0
20240610,140500,16254345,1863,1863,1863,1863,0
20240610,140400,16254345,1863,1863,1863,1863,224
20240610,140300,15837033,1863,1863,1863,1863,4
20240610,140200,15829581,1862,1862,1862,1862,0
20240610,140100,15829581,1862,1862,1862,1862,0
20240610,140000,15829581,1862,1862,1862,1862,0
20240610,135900,15829581,1862,1862,1862,1862,0
20240610,135800,15829581,1862,1862,1862,1862,0
20240610,135700,15829581,1862,1862,1862,1862,0
20240610,135600,15829581,1862,1862,1862,1862,0
20240610,135500,15829581,1862,1862,1862,1862,0
20240610,135400,15829581,1862,1862,1862,1862,0
20240610,135300,15829581,1862,1862,1862,1862,0
20240610,135200,15829581,1862,1862,1862,1862,100
20240610,135100,15643381,1863,1863,1863,1863,100
20240610,135000,15457081,1862,1862,1862,1862,0
20240610,134900,15457081,1862,1862,1862,1862,0
20240610,134800,15457081,1862,1862,1862,1862,197
20240610,134700,15090267,1862,1862,1862,1862,0
20240610,134600,15090267,1862,1862,1862,1862,0
20240610,134500,15090267,1862,1862,1862,1862,0
20240610,134400,15090267,1862,1862,1862,1862,0
20240610,134300,15090267,1862,1862,1862,1862,0
20240610,134200,15090267,1862,1862,1862,1862,0
20240610,134100,15090267,1862,1862,1862,1862,0
20240610,134000,15090267,1862,1862,1862,1862,0
20240610,133900,15090267,1862,1862,1862,1862,0
20240610,133800,15090267,1862,1862,1862,1862,0
20240610,133700,15090267,1862,1862,1862,1862,10
20240610,133600,15071647,1862,1862,1862,1862,0
20240610,133500,15071647,1862,1862,1862,1862,0
20240610,133400,15071647,1862,1862,1862,1862,0
20240610,133300,15071647,1862,1862,1862,1862,0
20240610,133200,15071647,1862,1862,1862,1862,0
20240610,133100,15071647,1862,1862,1862,1862,402
20240610,133000,14323123,1862,1862,1862,1862,0
20240610,132900,14323123,1862,1862,1862,1862,0
20240610,132800,14323123,1862,1862,1862,1862,0
20240610,132700,14323123,1862,1863,1863,1862,506
20240610,132600,13380575,1863,1864,1864,1863,623
20240610,132500,12219351,1864,1864,1864,1864,0
20240610,132400,12219351,1864,1864,1864,1864,0
20240610,132300,12219351,1864,1864,1864,1864,0
20240610,132200,12219351,1864,1864,1864,1864,0
20240610,132100,12219351,1864,1864,1864,1864,0
20240610,132000,12219351,1864,1864,1864,1864,0
20240610,131900,12219351,1864,1864,1864,1864,5
20240610,131800,12210031,1864,1864,1864,1864,0
20240610,131700,12210031,1864,1864,1864,1864,0
20240610,131600,12210031,1864,1864,1864,1864,0
20240610,131500,12210031,1864,1864,1864,1864,0
20240610,131400,12210031,1864,1864,1864,1864,0
20240610,131300,12210031,1864,1864,1864,1864,0
20240610,131200,12210031,1864,1864,1864,1864,0
20240610,131100,12210031,1864,1864,1864,1864,0
20240610,131000,12210031,1864,1864,1864,1864,0
20240610,130900,12210031,1864,1864,1864,1864,0
20240610,130800,12210031,1864,1864,1864,1864,904
20240610,130700,10524975,1864,1864,1864,1864,0
20240610,130600,10524975,1864,1864,1864,1864,0
20240610,130500,10524975,1864,1864,1864,1864,0
20240610,130400,10524975,1864,1864,1864,1864,0
20240610,130300,10524975,1864,1864,1864,1864,0
20240610,130200,10524975,1864,1864,1864,1864,0
20240610,130100,10524975,1864,1864,1864,1864,0
20240610,130000,10524975,1864,1865,1865,1864,277
20240610,125900,10008497,1872,1872,1872,1872,0
20240610,125800,10008497,1872,1872,1872,1872,8
20240610,125700,9993521,1872,1872,1872,1872,0
20240610,125600,9993521,1872,1872,1872,1872,0
20240610,125500,9993521,1872,1872,1872,1872,0
20240610,125400,9993521,1872,1872,1872,1872,0
20240610,125300,9993521,1872,1872,1872,1872,0
20240610,125200,9993521,1872,1872,1872,1872,0
20240610,125100,9993521,1872,1872,1872,1872,0
20240610,125000,9993521,1872,1872,1872,1872,0
20240610,124900,9993521,1872,1872,1872,1872,0
20240610,124800,9993521,1872,1872,1872,1872,0
20240610,124700,9993521,1872,1872,1872,1872,0
20240610,124600,9993521,1872,1872,1872,1872,0
20240610,124500,9993521,1872,1872,1872,1872,0
20240610,124400,9993521,1872,1872,1872,1872,0
20240610,124300,9993521,1872,1872,1872,1872,0
20240610,124200,9993521,1872,1872,1872,1872,117
20240610,124100,9774497,1873,1873,1873,1873,0
20240610,124000,9774497,1873,1873,1873,1873,0
20240610,123900,9774497,1873,1873,1873,1873,0
20240610,123800,9774497,1873,1873,1873,1873,0
20240610,123700,9774497,1873,1873,1873,1873,0
20240610,123600,9774497,1873,1873,1873,1873,0
20240610,123500,9774497,1873,1873,1873,1873,0
20240610,123400,9774497,1873,1873,1873,1873,0
20240610,123300,9774497,1873,1873,1873,1873,0
20240610,123200,9774497,1873,1873,1873,1873,0
20240610,123100,9774497,1873,1873,1873,1873,0
20240610,123000,9774497,1873,1873,1873,1873,0
20240610,122900,9774497,1873,1873,1873,1873,0
20240610,122800,9774497,1873,1873,1873,1873,0
20240610,122700,9774497,1873,1873,1873,1873,0
20240610,122600,9774497,1873,1873,1873,1873,0
20240610,122500,9774497,1873,1873,1873,1873,0
20240610,122400,9774497,1873,1873,1873,1873,0
20240610,122300,9774497,1873,1873,1873,1873,0
20240610,122200,9774497,1873,1873,1873,1873,0
20240610,122100,9774497,1873,1873,1873,1873,0
20240610,122000,9774497,1873,1873,1873,1873,0
20240610,121900,9774497,1873,1873,1873,1873,0
20240610,121800,9774497,1873,1873,1873,1873,0
20240610,121700,9774497,1873,1873,1873,1873,0
20240610,121600,9774497,1873,1873,1873,1873,1
20240610,121500,9772624,1874,1874,1874,1874,0
20240610,121400,9772624,1874,1874,1874,1874,0
20240610,121300,9772624,1874,1874,1874,1874,0
20240610,121200,9772624,1874,1874,1874,1874,0
20240610,121100,9772624,1874,1874,1874,1874,0
20240610,121000,9772624,1874,1874,1874,1874,0
20240610,120900,9772624,1874,1874,1874,1874,0
20240610,120800,9772624,1874,1874,1874,1874,0
20240610,120700,9772624,1874,1874,1874,1874,0
20240610,120600,9772624,1874,1874,1874,1874,0
20240610,120500,9772624,1874,1874,1874,1874,0
20240610,120400,9772624,1874,1874,1874,1874,0
20240610,120300,9772624,1874,1874,1874,1874,0
20240610,120200,9772624,1874,1874,1874,1874,0
20240610,120100,9772624,1874,1874,1874,1874,1
20240610,120000,9770750,1875,1875,1875,1875,0
20240610,115900,9770750,1875,1875,1875,1875,0
20240610,115800,9770750,1875,1875,1875,1875,0
20240610,115700,9770750,1875,1875,1875,1875,0
20240610,115600,9770750,1875,1875,1875,1875,0
20240610,115500,9770750,1875,1875,1875,1875,0
20240610,115400,9770750,1875,1875,1875,1875,0
20240610,115300,9770750,1875,1875,1875,1875,0
20240610,115200,9770750,1875,1875,1875,1875,0
20240610,115100,9770750,1875,1875,1875,1875,0
20240610,115000,9770750,1875,1875,1875,1875,0
20240610,114900,9770750,1875,1875,1875,1875,5
20240610,114800,9761375,1872,1872,1872,1872,0
20240610,114700,9761375,1872,1872,1872,1872,0
20240610,114600,9761375,1872,1872,1872,1872,0
20240610,114500,9761375,1872,1872,1872,1872,0
20240610,114400,9761375,1872,1872,1872,1872,0
20240610,114300,9761375,1872,1872,1872,1872,57
20240610,114200,9654671,1872,1872,1872,1872,0
20240610,114100,9654671,1872,1872,1872,1872,68
20240610,114000,9527375,1863,1863,1863,1863,0
20240610,113900,9527375,1863,1863,1863,1863,0
20240610,113800,9527375,1863,1863,1863,1863,0
20240610,113700,9527375,1863,1863,1863,1863,0
20240610,113600,9527375,1863,1863,1863,1863,0
20240610,113500,9527375,1863,1863,1863,1863,0
20240610,113400,9527375,1863,1863,1863,1863,37
20240610,113300,9458444,1863,1863,1863,1863,0
20240610,113200,9458444,1863,1863,1863,1863,0
20240610,113100,9458444,1863,1863,1863,1863,0
20240610,113000,9458444,1863,1863,1863,1863,0
20240610,112900,9458444,1863,1863,1863,1863,0
20240610,112800,9458444,1863,1863,1863,1863,0
20240610,112700,9458444,1863,1863,1863,1863,0
20240610,112600,9458444,1863,1863,1863,1863,0
20240610,112500,9458444,1863,1863,1863,1863,0
20240610,112400,9458444,1863,1863,1863,1863,0
20240610,112300,9458444,1863,1863,1863,1863,0
20240610,112200,9458444,1863,1863,1863,1863,0
20240610,112100,9458444,1863,1863,1863,1863,0
20240610,112000,9458444,1863,1863,1863,1863,0
20240610,111900,9458444,1863,1863,1863,1863,30
20240610,111800,9402554,1863,1863,1863,1863,0
20240610,111700,9402554,1863,1863,1863,1863,0
20240610,111600,9402554,1863,1863,1863,1863,10
20240610,111500,9383924,1863,1863,1863,1863,0
20240610,111400,9383924,1863,1863,1863,1863,0
20240610,111300,9383924,1863,1863,1863,1863,0
20240610,111200,9383924,1863,1863,1863,1863,0
20240610,111100,9383924,1863,1863,1863,1863,0
20240610,111000,9383924,1863,1863,1863,1863,0
20240610,110900,9383924,1863,1863,1863,1863,0
20240610,110800,9383924,1863,1863,1863,1863,2
20240610,110700,9380198,1862,1862,1862,1862,0
20240610,110600,9380198,1862,1862,1862,1862,0
20240610,110500,9380198,1862,1862,1862,1862,0
20240610,110400,9380198,1862,1862,1862,1862,0
20240610,110300,9380198,1862,1862,1862,1862,0
20240610,110200,9380198,1862,1862,1862,1862,0
20240610,110100,9380198,1862,1862,1862,1862,0
20240610,110000,9380198,1862,1862,1862,1862,0
20240610,105900,9380198,1862,1862,1862,1862,0
20240610,105800,9380198,1862,1862,1862,1862,0
20240610,105700,9380198,1862,1862,1862,1862,0
20240610,105600,9380198,1862,1863,1863,1862,174
20240610,105500,9056055,1862,1862,1862,1862,0
20240610,105400,9056055,1862,1863,1863,1862,209
20240610,105300,8666721,1863,1863,1863,1863,0
20240610,105200,8666721,1863,1863,1863,1863,0
20240610,105100,8666721,1863,1863,1863,1863,4
20240610,105000,8659269,1863,1863,1863,1863,0
20240610,104900,8659269,1863,1863,1863,1863,0
20240610,104800,8659269,1863,1863,1863,1863,0
20240610,104700,8659269,1863,1863,1863,1863,0
20240610,104600,8659269,1863,1863,1863,1863,0
20240610,104500,8659269,1863,1863,1863,1863,0
20240610,104400,8659269,1863,1863,1863,1863,0
20240610,104300,8659269,1863,1863,1863,1863,0
20240610,104200,8659269,1863,1863,1863,1863,0
20240610,104100,8659269,1863,1863,1863,1863,0
20240610,104000,8659269,1863,1863,1863,1863,0
20240610,103900,8659269,1863,1863,1863,1863,0
20240610,103800,8659269,1863,1870,1870,1863,127
20240610,103700,8422113,1870,1870,1870,1870,0
20240610,103600,8422113,1870,1870,1870,1870,0
20240610,103500,8422113,1870,1870,1870,1870,0
20240610,103400,8422113,1870,1873,1873,1870,136
20240610,103300,8167503,1872,1872,1872,1872,0
20240610,103200,8167503,1872,1872,1872,1872,0
20240610,103100,8167503,1872,1872,1872,1872,0
20240610,103000,8167503,1872,1872,1872,1872,0
20240610,102900,8167503,1872,1872,1872,1872,0
20240610,102800,8167503,1872,1872,1872,1872,0
20240610,102700,8167503,1872,1872,1872,1872,0
20240610,102600,8167503,1872,1872,1872,1872,0
20240610,102500,8167503,1872,1872,1872,1872,0
20240610,102400,8167503,1872,1872,1872,1872,1
20240610,102300,8165631,1872,1872,1872,1872,98
20240610,102200,7982175,1874,1874,1874,1874,1
20240610,102100,7980301,1875,1875,1875,1875,0
20240610,102000,7980301,1875,1875,1875,1875,1
20240610,101900,7978426,1876,1876,1876,1876,0
20240610,101800,7978426,1876,1878,1878,1876,3
20240610,101700,7972795,1879,1879,1879,1879,0
20240610,101600,7972795,1879,1879,1879,1879,0
20240610,101500,7972795,1879,1879,1879,1879,81
20240610,101400,7820596,1879,1879,1879,1879,0
20240610,101300,7820596,1879,1879,1879,1879,15
20240610,101200,7792411,1879,1879,1879,1879,3
20240610,101100,7786774,1879,1879,1879,1879,0
20240610,101000,7786774,1879,1879,1879,1879,0
20240610,100900,7786774,1879,1879,1879,1879,0
20240610,100800,7786774,1879,1879,1879,1879,0
20240610,100700,7786774,1879,1879,1879,1879,0
20240610,100600,7786774,1879,1879,1879,1879,1
20240610,100500,7784895,1879,1879,1879,1879,0
20240610,100400,7784895,1879,1879,1879,1879,0
20240610,100300,7784895,1879,1879,1879,1879,0
20240610,100200,7784895,1879,1879,1879,1879,0
20240610,100100,7784895,1879,1879,1879,1879,0
20240610,100000,7784895,1879,1879,1879,1879,0
20240610,095900,7784895,1879,1879,1879,1879,0
20240610,095800,7784895,1879,1879,1879,1879,0
20240610,095700,7784895,1879,1879,1879,1879,5
20240610,095600,7775500,1879,1879,1879,1879,100
20240610,095500,7587600,1879,1879,1879,1879,0
20240610,095400,7587600,1879,1879,1879,1879,0
20240610,095300,7587600,1879,1879,1879,1879,0
20240610,095200,7587600,1879,1879,1879,1879,0
20240610,095100,7587600,1879,1880,1880,1879,59
20240610,095000,7476684,1884,1884,1884,1884,0
20240610,094900,7476684,1884,1884,1884,1884,0
20240610,094800,7476684,1884,1884,1884,1884,0
20240610,094700,7476684,1884,1884,1884,1884,0
20240610,094600,7476684,1884,1884,1884,1884,0
20240610,094500,7476684,1884,1884,1884,1884,0
20240610,094400,7476684,1884,1884,1884,1884,0
20240610,094300,7476684,1884,1884,1884,1884,0
20240610,094200,7476684,1884,1884,1884,1884,0
20240610,094100,7476684,1884,1884,1884,1884,6
20240610,094000,7465380,1880,1880,1880,1880,27
20240610,093900,7414620,1879,1879,1879,1879,0
20240610,093800,7414620,1879,1879,1879,1879,0
20240610,093700,7414620,1879,1879,1879,1879,12
20240610,093600,7392072,1879,1879,1879,1879,0
20240610,093500,7392072,1879,1879,1879,1879,0
20240610,093400,7392072,1879,1879,1879,1879,0
20240610,093300,7392072,1879,1879,1879,1879,28
20240610,093200,7339460,1879,1879,1879,1879,0
20240610,093100,7339460,1879,1879,1879,1879,0
20240610,093000,7339460,1879,1879,1879,1879,0
20240610,092900,7339460,1879,1879,1879,1879,40
20240610,092800,7264300,1880,1879,1880,1879,220
20240610,092700,6850716,1884,1884,1884,1884,0
20240610,092600,6850716,1884,1873,1885,1873,185
20240610,092500,6503936,1872,1872,1872,1872,0
20240610,092400,6503936,1872,1872,1872,1872,0
20240610,092300,6503936,1872,1872,1872,1872,145
20240610,092200,6232496,1872,1872,1872,1872,0
20240610,092100,6232496,1872,1864,1872,1864,106
20240610,092000,6034112,1861,1861,1861,1861,0
20240610,091900,6034112,1861,1861,1861,1861,0
20240610,091800,6034112,1861,1861,1861,1861,0
20240610,091700,6034112,1861,1861,1861,1861,0
20240610,091600,6034112,1861,1861,1861,1861,0
20240610,091500,6034112,1861,1861,1861,1861,0
20240610,091400,6034112,1861,1861,1861,1861,0
20240610,091300,6034112,1861,1861,1861,1861,0
20240610,091200,6034112,1861,1861,1861,1861,0
20240610,091100,6034112,1861,1861,1861,1861,0
20240610,091000,6034112,1861,1861,1861,1861,0
20240610,090900,6034112,1861,1861,1861,1861,0
20240610,090800,6034112,1861,1861,1861,1861,0
20240610,090700,6034112,1861,1861,1861,1861,0
20240610,090600,6034112,1861,1861,1861,1861,0
20240610,090500,6034112,1861,1861,1861,1861,0
20240610,090400,6034112,1861,1861,1861,1861,0
20240610,090300,6034112,1861,1861,1861,1861,0
20240610,090200,6034112,1861,1873,1873,1861,5
20240610,090100,6024795,1862,1862,1865,1861,1814
20240610,090000,2642705,1865,1865,1865,1865,1417