KissMeData/200230/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,203800,249559339,769,769,769,769,3237
20240603,203700,249559339,769,769,769,769,0
20240603,203600,249559339,769,769,769,769,0
20240603,203500,249559339,769,769,769,769,0
20240603,203400,249559339,769,769,769,769,0
20240603,203300,249559339,769,769,769,769,0
20240603,203200,249559339,769,769,769,769,0
20240603,203100,249559339,769,769,769,769,0
20240603,203000,249559339,769,769,769,769,0
20240603,202900,249559339,769,769,769,769,0
20240603,202800,249559339,769,769,769,769,0
20240603,202700,249559339,769,769,769,769,0
20240603,202600,249559339,769,769,769,769,0
20240603,202500,249559339,769,769,769,769,0
20240603,202400,249559339,769,769,769,769,0
20240603,202300,249559339,769,769,769,769,0
20240603,202200,249559339,769,769,769,769,0
20240603,202100,249559339,769,769,769,769,0
20240603,202000,249559339,769,769,769,769,0
20240603,201900,249559339,769,769,769,769,0
20240603,201800,249559339,769,769,769,769,0
20240603,201700,249559339,769,769,769,769,0
20240603,201600,249559339,769,769,769,769,0
20240603,201500,249559339,769,769,769,769,0
20240603,201400,249559339,769,769,769,769,0
20240603,201300,249559339,769,769,769,769,0
20240603,201200,249559339,769,769,769,769,0
20240603,201100,249559339,769,769,769,769,0
20240603,201000,249559339,769,769,769,769,0
20240603,200900,249559339,769,769,769,769,0
20240603,200800,249559339,769,769,769,769,3237
20240603,200700,249559339,769,769,769,769,0
20240603,200600,249559339,769,769,769,769,0
20240603,200500,249559339,769,769,769,769,0
20240603,200400,249559339,769,769,769,769,0
20240603,200300,249559339,769,769,769,769,0
20240603,200200,249559339,769,769,769,769,0
20240603,200100,249559339,769,769,769,769,0
20240603,200000,249559339,769,769,769,769,0
20240603,195900,249559339,769,769,769,769,0
20240603,195800,249559339,769,769,769,769,0
20240603,195700,249559339,769,769,769,769,0
20240603,195600,249559339,769,769,769,769,0
20240603,195500,249559339,769,769,769,769,0
20240603,195400,249559339,769,769,769,769,0
20240603,195300,249559339,769,769,769,769,0
20240603,195200,249559339,769,769,769,769,0
20240603,195100,249559339,769,769,769,769,0
20240603,195000,249559339,769,769,769,769,0
20240603,194900,249559339,769,769,769,769,0
20240603,194800,249559339,769,769,769,769,0
20240603,194700,249559339,769,769,769,769,0
20240603,194600,249559339,769,769,769,769,0
20240603,194500,249559339,769,769,769,769,0
20240603,194400,249559339,769,769,769,769,0
20240603,194300,249559339,769,769,769,769,0
20240603,194200,249559339,769,769,769,769,0
20240603,194100,249559339,769,769,769,769,0
20240603,194000,249559339,769,769,769,769,0
20240603,193900,249559339,769,769,769,769,0
20240603,193800,249559339,769,769,769,769,3237
20240603,193700,249559339,769,769,769,769,0
20240603,193600,249559339,769,769,769,769,0
20240603,193500,249559339,769,769,769,769,0
20240603,193400,249559339,769,769,769,769,0
20240603,193300,249559339,769,769,769,769,0
20240603,193200,249559339,769,769,769,769,0
20240603,193100,249559339,769,769,769,769,0
20240603,193000,249559339,769,769,769,769,0
20240603,192900,249559339,769,769,769,769,0
20240603,192800,249559339,769,769,769,769,0
20240603,192700,249559339,769,769,769,769,0
20240603,192600,249559339,769,769,769,769,0
20240603,192500,249559339,769,769,769,769,0
20240603,192400,249559339,769,769,769,769,0
20240603,192300,249559339,769,769,769,769,0
20240603,192200,249559339,769,769,769,769,0
20240603,192100,249559339,769,769,769,769,0
20240603,192000,249559339,769,769,769,769,0
20240603,191900,249559339,769,769,769,769,0
20240603,191800,249559339,769,769,769,769,0
20240603,191700,249559339,769,769,769,769,0
20240603,191600,249559339,769,769,769,769,0
20240603,191500,249559339,769,769,769,769,0
20240603,191400,249559339,769,769,769,769,0
20240603,191300,249559339,769,769,769,769,0
20240603,191200,249559339,769,769,769,769,0
20240603,191100,249559339,769,769,769,769,0
20240603,191000,249559339,769,769,769,769,0
20240603,190900,249559339,769,769,769,769,0
20240603,190800,249559339,769,769,769,769,3237
20240603,190700,249559339,769,769,769,769,0
20240603,190600,249559339,769,769,769,769,0
20240603,190500,249559339,769,769,769,769,0
20240603,190400,249559339,769,769,769,769,0
20240603,190300,249559339,769,769,769,769,0
20240603,190200,249559339,769,769,769,769,0
20240603,190100,249559339,769,769,769,769,0
20240603,190000,249559339,769,769,769,769,0
20240603,185900,249559339,769,769,769,769,0
20240603,185800,249559339,769,769,769,769,0
20240603,185700,249559339,769,769,769,769,0
20240603,185600,249559339,769,769,769,769,0
20240603,185500,249559339,769,769,769,769,0
20240603,185400,249559339,769,769,769,769,0
20240603,185300,249559339,769,769,769,769,0
20240603,185200,249559339,769,769,769,769,0
20240603,185100,249559339,769,769,769,769,0
20240603,185000,249559339,769,769,769,769,0
20240603,184900,249559339,769,769,769,769,0
20240603,184800,249559339,769,769,769,769,0
20240603,184700,249559339,769,769,769,769,0
20240603,184600,249559339,769,769,769,769,0
20240603,184500,249559339,769,769,769,769,0
20240603,184400,249559339,769,769,769,769,0
20240603,184300,249559339,769,769,769,769,0
20240603,184200,249559339,769,769,769,769,0
20240603,184100,249559339,769,769,769,769,0
20240603,184000,249559339,769,769,769,769,0
20240603,183900,249559339,769,769,769,769,0
20240603,183800,249559339,769,769,769,769,3237
20240603,183700,249559339,769,769,769,769,0
20240603,183600,249559339,769,769,769,769,0
20240603,183500,249559339,769,769,769,769,0
20240603,183400,249559339,769,769,769,769,0
20240603,183300,249559339,769,769,769,769,0
20240603,183200,249559339,769,769,769,769,0
20240603,183100,249559339,769,769,769,769,0
20240603,183000,249559339,769,769,769,769,0
20240603,182900,249559339,769,769,769,769,0
20240603,182800,249559339,769,769,769,769,0
20240603,182700,249559339,769,769,769,769,0
20240603,182600,249559339,769,769,769,769,0
20240603,182500,249559339,769,769,769,769,0
20240603,182400,249559339,769,769,769,769,0
20240603,182300,249559339,769,769,769,769,0
20240603,182200,249559339,769,769,769,769,0
20240603,182100,249559339,769,769,769,769,0
20240603,182000,249559339,769,769,769,769,0
20240603,181900,249559339,769,769,769,769,0
20240603,181800,249559339,769,769,769,769,0
20240603,181700,249559339,769,769,769,769,0
20240603,181600,249559339,769,769,769,769,0
20240603,181500,249559339,769,769,769,769,0
20240603,181400,249559339,769,769,769,769,0
20240603,181300,249559339,769,769,769,769,0
20240603,181200,249559339,769,769,769,769,0
20240603,181100,249559339,769,769,769,769,0
20240603,181000,249559339,769,769,769,769,0
20240603,180900,249559339,769,769,769,769,0
20240603,180800,249559339,769,769,769,769,3237
20240603,180700,249559339,769,769,769,769,0
20240603,180600,249559339,769,769,769,769,0
20240603,180500,249559339,769,769,769,769,0
20240603,180400,249559339,769,769,769,769,0
20240603,180300,249559339,769,769,769,769,0
20240603,180200,249559339,769,769,769,769,0
20240603,180100,249559339,769,769,769,769,0
20240603,180000,249559339,769,769,769,769,0
20240603,175900,249559339,769,769,769,769,0
20240603,175800,249559339,769,769,769,769,0
20240603,175700,249559339,769,769,769,769,0
20240603,175600,249559339,769,769,769,769,0
20240603,175500,249559339,769,769,769,769,0
20240603,175400,249559339,769,769,769,769,0
20240603,175300,249559339,769,769,769,769,0
20240603,175200,249559339,769,769,769,769,0
20240603,175100,249559339,769,769,769,769,0
20240603,175000,249559339,769,769,769,769,0
20240603,174900,249559339,769,769,769,769,0
20240603,174800,249559339,769,769,769,769,0
20240603,174700,249559339,769,769,769,769,0
20240603,174600,249559339,769,769,769,769,0
20240603,174500,249559339,769,769,769,769,0
20240603,174400,249559339,769,769,769,769,0
20240603,174300,249559339,769,769,769,769,0
20240603,174200,249559339,769,769,769,769,0
20240603,174100,249559339,769,769,769,769,0
20240603,174000,249559339,769,769,769,769,0
20240603,173900,249559339,769,769,769,769,0
20240603,173800,249559339,769,769,769,769,3237
20240603,173700,249559339,769,769,769,769,0
20240603,173600,249559339,769,769,769,769,0
20240603,173500,249559339,769,769,769,769,0
20240603,173400,249559339,769,769,769,769,0
20240603,173300,249559339,769,769,769,769,0
20240603,173200,249559339,769,769,769,769,0
20240603,173100,249559339,769,769,769,769,0
20240603,173000,249559339,769,769,769,769,0
20240603,172900,249559339,769,769,769,769,0
20240603,172800,249559339,769,769,769,769,0
20240603,172700,249559339,769,769,769,769,0
20240603,172600,249559339,769,769,769,769,0
20240603,172500,249559339,769,769,769,769,0
20240603,172400,249559339,769,769,769,769,0
20240603,172300,249559339,769,769,769,769,0
20240603,172200,249559339,769,769,769,769,0
20240603,172100,249559339,769,769,769,769,0
20240603,172000,249559339,769,769,769,769,0
20240603,171900,249559339,769,769,769,769,0
20240603,171800,249559339,769,769,769,769,0
20240603,171700,249559339,769,769,769,769,0
20240603,171600,249559339,769,769,769,769,0
20240603,171500,249559339,769,769,769,769,0
20240603,171400,249559339,769,769,769,769,0
20240603,171300,249559339,769,769,769,769,0
20240603,171200,249559339,769,769,769,769,0
20240603,171100,249559339,769,769,769,769,0
20240603,171000,249559339,769,769,769,769,0
20240603,170900,249559339,769,769,769,769,0
20240603,170800,249559339,769,769,769,769,3237
20240603,170700,249559339,769,769,769,769,0
20240603,170600,249559339,769,769,769,769,0
20240603,170500,249559339,769,769,769,769,0
20240603,170400,249559339,769,769,769,769,0
20240603,170300,249559339,769,769,769,769,0
20240603,170200,249559339,769,769,769,769,0
20240603,170100,249559339,769,769,769,769,0
20240603,170000,249559339,769,769,769,769,0
20240603,165900,249559339,769,769,769,769,0
20240603,165800,249559339,769,769,769,769,0
20240603,165700,249559339,769,769,769,769,0
20240603,165600,249559339,769,769,769,769,0
20240603,165500,249559339,769,769,769,769,0
20240603,165400,249559339,769,769,769,769,0
20240603,165300,249559339,769,769,769,769,0
20240603,165200,249559339,769,769,769,769,0
20240603,165100,249559339,769,769,769,769,0
20240603,165000,249559339,769,769,769,769,0
20240603,164900,249559339,769,769,769,769,0
20240603,164800,249559339,769,769,769,769,0
20240603,164700,249559339,769,769,769,769,0
20240603,164600,249559339,769,769,769,769,0
20240603,164500,249559339,769,769,769,769,0
20240603,164400,249559339,769,769,769,769,0
20240603,164300,249559339,769,769,769,769,0
20240603,164200,249559339,769,769,769,769,0
20240603,164100,249559339,769,769,769,769,0
20240603,164000,249559339,769,769,769,769,0
20240603,163900,249559339,769,769,769,769,0
20240603,163800,249559339,769,769,769,769,3237
20240603,163700,249559339,769,769,769,769,0
20240603,163600,249559339,769,769,769,769,0
20240603,163500,249559339,769,769,769,769,0
20240603,163400,249559339,769,769,769,769,0
20240603,163300,249559339,769,769,769,769,0
20240603,163200,249559339,769,769,769,769,0
20240603,163100,249559339,769,769,769,769,0
20240603,163000,249559339,769,769,769,769,0
20240603,162900,249559339,769,769,769,769,0
20240603,162800,249559339,769,769,769,769,0
20240603,162700,249559339,769,769,769,769,0
20240603,162600,249559339,769,769,769,769,0
20240603,162500,249559339,769,769,769,769,0
20240603,162400,249559339,769,769,769,769,0
20240603,162300,249559339,769,769,769,769,0
20240603,162200,249559339,769,769,769,769,0
20240603,162100,249559339,769,769,769,769,0
20240603,162000,249559339,769,769,769,769,0
20240603,161900,249559339,769,769,769,769,0
20240603,161800,249559339,769,769,769,769,0
20240603,161700,249559339,769,769,769,769,0
20240603,161600,249559339,769,769,769,769,0
20240603,161500,249559339,769,769,769,769,0
20240603,161400,249559339,769,769,769,769,0
20240603,161300,249559339,769,769,769,769,0
20240603,161200,249559339,769,769,769,769,0
20240603,161100,249559339,769,769,769,769,0
20240603,161000,249559339,769,769,769,769,0
20240603,160900,249559339,769,769,769,769,0
20240603,160800,249559339,769,769,769,769,3237
20240603,160700,249559339,769,769,769,769,0
20240603,160600,249559339,769,769,769,769,0
20240603,160500,249559339,769,769,769,769,0
20240603,160400,249559339,769,769,769,769,0
20240603,160300,249559339,769,769,769,769,0
20240603,160200,249559339,769,769,769,769,0
20240603,160100,249559339,769,769,769,769,0
20240603,160000,249559339,769,769,769,769,0
20240603,155900,249559339,769,769,769,769,0
20240603,155800,249559339,769,769,769,769,0
20240603,155700,249559339,769,769,769,769,0
20240603,155600,249559339,769,769,769,769,0
20240603,155500,249559339,769,769,769,769,0
20240603,155400,249559339,769,769,769,769,0
20240603,155300,249559339,769,769,769,769,0
20240603,155200,249559339,769,769,769,769,0
20240603,155100,249559339,769,769,769,769,0
20240603,155000,249559339,769,769,769,769,0
20240603,154900,249559339,769,769,769,769,0
20240603,154800,249559339,769,769,769,769,0
20240603,154700,249559339,769,769,769,769,0
20240603,154600,249559339,769,769,769,769,0
20240603,154500,249559339,769,769,769,769,0
20240603,154400,249559339,769,769,769,769,0
20240603,154300,249559339,769,769,769,769,0
20240603,154200,249559339,769,769,769,769,0
20240603,154100,249559339,769,769,769,769,0
20240603,154000,249559339,769,769,769,769,0
20240603,153900,249559339,769,769,769,769,0
20240603,153800,249559339,769,769,769,769,3237
20240603,153700,249559339,769,769,769,769,0
20240603,153600,249559339,769,769,769,769,0
20240603,153500,249559339,769,769,769,769,0
20240603,153400,249559339,769,769,769,769,0
20240603,153300,249559339,769,769,769,769,0
20240603,153200,249559339,769,769,769,769,0
20240603,153100,249559339,769,769,769,769,0
20240603,153000,249559339,769,769,769,769,3237
20240603,152900,247070086,769,769,769,769,0
20240603,152800,247070086,769,769,769,769,0
20240603,152700,247070086,769,769,769,769,0
20240603,152600,247070086,769,769,769,769,0
20240603,152500,247070086,769,769,769,769,0
20240603,152400,247070086,769,769,769,769,0
20240603,152300,247070086,769,769,769,769,0
20240603,152200,247070086,769,769,769,769,0
20240603,152100,247070086,769,769,769,769,0
20240603,152000,247070086,769,769,769,769,0
20240603,151900,247070086,769,769,769,769,112
20240603,151800,246983958,769,769,769,769,278
20240603,151700,246770176,769,770,770,769,625
20240603,151600,246289051,769,769,769,769,79
20240603,151500,246228300,769,769,769,769,218
20240603,151400,246060658,769,769,770,769,1129
20240603,151300,245192447,769,770,770,769,108
20240603,151200,245109375,769,769,770,769,531
20240603,151100,244701016,770,769,770,769,911
20240603,151000,244000082,770,769,770,769,2209
20240603,150900,242300261,770,770,770,770,0
20240603,150800,242300261,770,770,770,770,0
20240603,150700,242300261,770,770,770,770,1
20240603,150600,242299491,769,769,769,769,0
20240603,150500,242299491,769,770,770,769,3009
20240603,150400,239984310,769,770,770,769,500
20240603,150300,239599790,770,770,770,770,0
20240603,150200,239599790,770,770,770,770,761
20240603,150100,239013820,771,771,771,771,0
20240603,150000,239013820,771,771,771,771,11
20240603,145900,239005339,771,771,771,771,0
20240603,145800,239005339,771,771,771,771,20
20240603,145700,238989919,771,771,771,771,5
20240603,145600,238986064,771,771,771,771,13
20240603,145500,238976041,771,771,771,771,11
20240603,145400,238967560,771,771,771,771,20
20240603,145300,238952140,771,771,771,771,25
20240603,145200,238932865,771,771,771,770,8474
20240603,145100,232405602,772,772,772,772,0
20240603,145000,232405602,772,772,772,772,4
20240603,144900,232402514,772,772,772,772,0
20240603,144800,232402514,772,772,772,772,1
20240603,144700,232401742,772,771,772,771,521
20240603,144600,232000050,771,770,771,770,195
20240603,144500,231849890,771,771,772,771,266
20240603,144400,231644802,772,773,773,772,11
20240603,144300,231636300,773,773,773,773,0
20240603,144200,231636300,773,773,773,773,0
20240603,144100,231636300,773,773,773,773,0
20240603,144000,231636300,773,773,773,773,0
20240603,143900,231636300,773,773,773,773,0
20240603,143800,231636300,773,773,773,773,10
20240603,143700,231628570,773,773,773,773,1
20240603,143600,231627797,770,770,770,770,0
20240603,143500,231627797,770,770,770,770,0
20240603,143400,231627797,770,770,770,770,0
20240603,143300,231627797,770,770,770,770,0
20240603,143200,231627797,770,770,770,770,396
20240603,143100,231322877,773,772,773,772,928
20240603,143000,230605961,772,772,772,772,0
20240603,142900,230605961,772,770,772,770,2421
20240603,142800,228741761,770,772,772,770,2273
20240603,142700,226988459,772,773,773,772,15
20240603,142600,226976865,775,775,775,775,0
20240603,142500,226976865,775,775,775,775,0
20240603,142400,226976865,775,775,775,775,0
20240603,142300,226976865,775,775,775,775,0
20240603,142200,226976865,775,775,775,775,1
20240603,142100,226976090,772,772,772,772,0
20240603,142000,226976090,772,772,772,772,226
20240603,141900,226801618,772,772,772,772,0
20240603,141800,226801618,772,775,775,772,68
20240603,141700,226748930,775,775,775,775,0
20240603,141600,226748930,775,775,775,775,1
20240603,141500,226748155,771,775,775,771,54
20240603,141400,226706321,775,775,775,775,0
20240603,141300,226706321,775,775,775,775,20
20240603,141200,226690821,775,772,775,772,72
20240603,141100,226635234,771,775,775,771,214
20240603,141000,226469440,770,770,770,770,0
20240603,140900,226469440,770,770,770,770,0
20240603,140800,226469440,770,775,775,770,6067
20240603,140700,221768350,775,775,775,775,3230
20240603,140600,219265100,775,775,775,775,0
20240603,140500,219265100,775,775,775,775,0
20240603,140400,219265100,775,775,775,775,14
20240603,140300,219254250,775,775,775,775,1
20240603,140200,219253475,770,770,770,770,0
20240603,140100,219253475,770,770,770,770,0
20240603,140000,219253475,770,770,770,770,0
20240603,135900,219253475,770,770,770,770,0
20240603,135800,219253475,770,770,770,770,0
20240603,135700,219253475,770,770,770,770,0
20240603,135600,219253475,770,770,770,770,15
20240603,135500,219241925,770,770,770,770,0
20240603,135400,219241925,770,770,770,770,0
20240603,135300,219241925,770,770,770,770,0
20240603,135200,219241925,770,770,770,770,410
20240603,135100,218926225,770,770,770,770,250
20240603,135000,218733725,770,775,775,770,107
20240603,134900,218650835,770,770,770,770,0
20240603,134800,218650835,770,770,770,770,0
20240603,134700,218650835,770,770,770,770,0
20240603,134600,218650835,770,770,770,770,0
20240603,134500,218650835,770,770,770,770,0
20240603,134400,218650835,770,770,770,770,0
20240603,134300,218650835,770,770,770,770,0
20240603,134200,218650835,770,770,770,770,0
20240603,134100,218650835,770,770,770,770,0
20240603,134000,218650835,770,770,770,770,0
20240603,133900,218650835,770,770,770,770,0
20240603,133800,218650835,770,770,770,770,311
20240603,133700,218411365,770,770,770,770,0
20240603,133600,218411365,770,770,770,770,5586
20240603,133500,214110145,770,770,770,770,4012
20240603,133400,211020905,770,770,770,770,0
20240603,133300,211020905,770,770,770,770,0
20240603,133200,211020905,770,771,771,770,8617
20240603,133100,204379474,775,775,775,775,0
20240603,133000,204379474,775,775,775,775,0
20240603,132900,204379474,775,775,775,775,0
20240603,132800,204379474,775,775,775,775,100
20240603,132700,204301974,775,775,775,775,0
20240603,132600,204301974,775,775,775,775,5
20240603,132500,204298099,771,771,771,771,0
20240603,132400,204298099,771,771,771,771,0
20240603,132300,204298099,771,771,771,771,0
20240603,132200,204298099,771,772,772,771,300
20240603,132100,204066798,775,775,775,775,10
20240603,132000,204059048,772,772,772,772,0
20240603,131900,204059048,772,772,772,772,0
20240603,131800,204059048,772,775,775,772,407
20240603,131700,203743644,775,775,775,775,110
20240603,131600,203658394,775,775,775,770,100
20240603,131500,203581294,775,775,775,775,50
20240603,131400,203542544,769,769,769,769,0
20240603,131300,203542544,769,769,769,769,0
20240603,131200,203542544,769,769,769,769,0
20240603,131100,203542544,769,770,770,769,514
20240603,131000,203147238,770,770,770,770,1500
20240603,130900,201992238,770,771,771,770,138
20240603,130800,201885848,772,772,772,772,0
20240603,130700,201885848,772,772,772,772,650
20240603,130600,201384048,772,773,773,772,14
20240603,130500,201373230,774,774,774,774,0
20240603,130400,201373230,774,774,774,774,0
20240603,130300,201373230,774,777,777,774,77
20240603,130200,201313410,774,774,774,774,0
20240603,130100,201313410,774,775,776,774,127
20240603,130000,201214882,777,777,777,777,0
20240603,125900,201214882,777,777,777,777,0
20240603,125800,201214882,777,777,777,777,2
20240603,125700,201213328,777,777,777,777,1
20240603,125600,201212551,770,772,772,770,4110
20240603,125500,198042153,772,778,778,772,53
20240603,125400,198000937,778,778,778,778,1
20240603,125300,198000159,778,778,778,778,0
20240603,125200,198000159,778,778,778,778,0
20240603,125100,198000159,778,778,778,778,0
20240603,125000,198000159,778,778,778,778,0
20240603,124900,198000159,778,777,778,777,3
20240603,124800,197997826,772,778,778,772,12
20240603,124700,197988496,778,777,778,772,2322
20240603,124600,196182902,778,773,778,773,18246
20240603,124500,182027293,773,771,773,771,643
20240603,124400,181531295,771,772,772,771,220
20240603,124300,181361663,772,773,773,772,12
20240603,124200,181352388,774,774,774,774,0
20240603,124100,181352388,774,774,774,774,1
20240603,124000,181351614,770,771,771,770,834
20240603,123900,180708654,774,774,774,774,0
20240603,123800,180708654,774,770,774,770,17
20240603,123700,180695560,770,771,771,770,232
20240603,123600,180516916,771,771,771,771,0
20240603,123500,180516916,771,771,771,771,0
20240603,123400,180516916,771,770,771,770,8
20240603,123300,180510753,770,770,770,770,0
20240603,123200,180510753,770,774,774,770,100
20240603,123100,180433725,774,774,774,774,0
20240603,123000,180433725,774,774,774,774,11
20240603,122900,180425211,774,774,774,774,0
20240603,122800,180425211,774,774,774,774,1000
20240603,122700,179651211,774,774,774,774,0
20240603,122600,179651211,774,774,774,774,0
20240603,122500,179651211,774,774,774,774,0
20240603,122400,179651211,774,774,774,774,0
20240603,122300,179651211,774,772,774,770,1603
20240603,122200,178415146,773,776,776,773,288
20240603,122100,178192489,773,773,773,773,98
20240603,122000,178116735,776,776,776,776,0
20240603,121900,178116735,776,776,776,776,0
20240603,121800,178116735,776,776,776,776,0
20240603,121700,178116735,776,776,776,776,0
20240603,121600,178116735,776,776,776,776,10
20240603,121500,178108975,773,773,773,773,0
20240603,121400,178108975,773,773,773,773,0
20240603,121300,178108975,773,775,776,773,23
20240603,121200,178091173,774,774,774,774,4
20240603,121100,178088077,774,775,775,773,236
20240603,121000,177905439,775,777,777,775,110
20240603,120900,177820169,773,773,773,773,0
20240603,120800,177820169,773,773,773,773,0
20240603,120700,177820169,773,773,773,773,207
20240603,120600,177660158,777,777,777,777,0
20240603,120500,177660158,777,777,777,777,0
20240603,120400,177660158,777,777,777,777,0
20240603,120300,177660158,777,777,777,777,0
20240603,120200,177660158,777,777,777,777,0
20240603,120100,177660158,777,777,777,777,0
20240603,120000,177660158,777,777,777,777,0
20240603,115900,177660158,777,777,777,777,0
20240603,115800,177660158,777,777,777,777,10
20240603,115700,177652388,772,772,772,772,0
20240603,115600,177652388,772,772,772,772,900
20240603,115500,176957588,776,777,777,776,20
20240603,115400,176942058,777,777,777,777,0
20240603,115300,176942058,777,777,777,777,0
20240603,115200,176942058,777,777,777,777,0
20240603,115100,176942058,777,777,777,777,0
20240603,115000,176942058,777,777,777,777,51
20240603,114900,176902431,777,777,777,777,0
20240603,114800,176902431,777,773,777,773,110
20240603,114700,176817361,772,772,772,772,175
20240603,114600,176682261,771,771,771,771,0
20240603,114500,176682261,771,771,771,771,0
20240603,114400,176682261,771,771,771,771,0
20240603,114300,176682261,771,771,771,771,0
20240603,114200,176682261,771,771,771,771,36
20240603,114100,176654505,772,772,772,772,629
20240603,114000,176168917,772,772,772,772,0
20240603,113900,176168917,772,772,772,772,0
20240603,113800,176168917,772,772,772,772,0
20240603,113700,176168917,772,772,772,772,0
20240603,113600,176168917,772,772,772,772,121
20240603,113500,176075505,772,774,774,772,1494
20240603,113400,174920643,773,773,773,773,0
20240603,113300,174920643,773,773,773,773,0
20240603,113200,174920643,773,773,773,773,0
20240603,113100,174920643,773,773,773,773,0
20240603,113000,174920643,773,773,773,773,77
20240603,112900,174861122,777,777,777,777,6
20240603,112800,174856460,777,777,777,777,0
20240603,112700,174856460,777,774,777,774,1547
20240603,112600,173659079,777,777,777,777,1
20240603,112500,173658302,774,774,774,774,0
20240603,112400,173658302,774,774,774,774,50
20240603,112300,173619602,774,774,774,774,0
20240603,112200,173619602,774,774,774,774,1
20240603,112100,173618828,775,776,776,775,2
20240603,112000,173617277,777,777,777,777,0
20240603,111900,173617277,777,777,777,777,0
20240603,111800,173617277,777,777,777,777,0
20240603,111700,173617277,777,777,777,777,0
20240603,111600,173617277,777,777,777,777,1002
20240603,111500,172838723,777,777,777,777,100
20240603,111400,172761023,778,778,778,778,0
20240603,111300,172761023,778,777,778,777,1000
20240603,111200,171983591,777,776,777,776,1000
20240603,111100,171206874,775,775,775,775,300
20240603,111000,170974374,775,775,775,775,1
20240603,110900,170973599,774,774,774,774,0
20240603,110800,170973599,774,774,774,774,0
20240603,110700,170973599,774,774,774,774,0
20240603,110600,170973599,774,774,774,774,0
20240603,110500,170973599,774,774,774,774,0
20240603,110400,170973599,774,774,774,774,3
20240603,110300,170971277,770,771,771,770,2
20240603,110200,170969736,773,772,773,772,2501
20240603,110100,169037412,773,771,773,771,500
20240603,110000,168651739,771,767,771,767,11000
20240603,105900,160210739,767,771,771,767,5000
20240603,105800,156373245,773,772,773,772,500
20240603,105700,155986782,772,772,772,772,2
20240603,105600,155985238,772,768,772,768,519
20240603,105500,155585386,767,767,767,767,0
20240603,105400,155585386,767,767,767,767,0
20240603,105300,155585386,767,767,767,767,0
20240603,105200,155585386,767,768,768,767,360
20240603,105100,155309156,767,768,768,767,1528
20240603,105000,154137150,768,767,769,767,402
20240603,104900,153828770,767,768,769,767,2789
20240603,104800,151686905,769,769,769,769,939
20240603,104700,150964814,773,773,773,773,0
20240603,104600,150964814,773,770,773,770,30
20240603,104500,150941684,770,773,773,770,34
20240603,104400,150915474,772,770,772,770,28
20240603,104300,150893874,771,771,771,771,20
20240603,104200,150878454,770,770,770,770,308
20240603,104100,150641294,770,770,770,770,2
20240603,104000,150639754,770,769,770,769,52
20240603,103900,150599765,770,770,770,770,13
20240603,103800,150589755,770,770,770,770,0
20240603,103700,150589755,770,770,770,770,65
20240603,103600,150539705,770,770,770,770,101
20240603,103500,150461935,771,771,771,771,0
20240603,103400,150461935,771,771,771,771,0
20240603,103300,150461935,771,771,771,767,1030
20240603,103200,149668349,767,771,771,767,99
20240603,103100,149592131,767,767,767,767,0
20240603,103000,149592131,767,769,770,767,14771
20240603,102900,138243370,769,774,774,769,4081
20240603,102800,135099622,774,774,774,774,10
20240603,102700,135091882,777,777,777,777,0
20240603,102600,135091882,777,777,777,777,0
20240603,102500,135091882,777,771,777,771,200
20240603,102400,134937102,771,771,771,771,4
20240603,102300,134934018,769,769,770,768,668
20240603,102200,134420226,768,768,768,768,0
20240603,102100,134420226,768,772,772,768,4557
20240603,102000,130919250,768,778,778,768,4266
20240603,101900,127637205,778,775,778,775,255
20240603,101800,127439212,775,770,775,768,1659
20240603,101700,126159251,773,773,773,772,951
20240603,101600,125424129,773,773,773,773,0
20240603,101500,125424129,773,770,773,768,254
20240603,101400,125228815,770,768,770,768,92
20240603,101300,125158152,768,768,768,768,1
20240603,101200,125157384,763,763,765,763,5218
20240603,101100,121165860,764,772,774,764,31872
20240603,101000,96632954,771,771,771,771,0
20240603,100900,96632954,771,777,777,771,14627
20240603,100800,85348293,777,777,777,777,1
20240603,100700,85347516,773,773,773,772,1265
20240603,100600,84370595,772,778,778,772,162
20240603,100500,84244612,772,773,775,771,19602
20240603,100400,69092580,773,778,778,773,4136
20240603,100300,65884568,778,781,781,778,2726
20240603,100200,63763734,781,782,782,777,5910
20240603,100100,59153217,782,786,786,782,11613
20240603,100000,50041845,787,788,788,787,5345
20240603,095900,45832881,788,789,789,788,3459
20240603,095800,43103920,789,789,789,789,53
20240603,095700,43062103,789,790,790,789,105
20240603,095600,42979158,791,791,791,791,0
20240603,095500,42979158,791,791,791,791,0
20240603,095400,42979158,791,791,791,791,0
20240603,095300,42979158,791,791,791,791,5
20240603,095200,42975203,791,791,791,791,0
20240603,095100,42975203,791,792,792,791,12924
20240603,095000,32751884,791,798,798,791,56
20240603,094900,32707546,798,792,799,791,12992
20240603,094800,22348743,789,789,789,789,0
20240603,094700,22348743,789,789,789,789,0
20240603,094600,22348743,789,791,791,789,635
20240603,094500,21846464,788,791,791,788,22
20240603,094400,21829068,791,791,791,791,1
20240603,094300,21828277,788,788,788,788,1086
20240603,094200,20972509,791,790,791,790,63
20240603,094100,20922678,788,788,788,788,757
20240603,094000,20326162,788,788,788,788,0
20240603,093900,20326162,788,791,791,788,1031
20240603,093800,19510734,791,791,791,791,0
20240603,093700,19510734,791,791,791,791,0
20240603,093600,19510734,791,791,791,791,0
20240603,093500,19510734,791,791,791,791,0
20240603,093400,19510734,791,791,791,791,0
20240603,093300,19510734,791,791,791,791,1
20240603,093200,19509943,788,788,788,788,660
20240603,093100,18989863,787,787,787,787,0
20240603,093000,18989863,787,787,787,787,87
20240603,092900,18921394,787,789,789,787,6247
20240603,092800,13994191,789,790,790,789,1124
20240603,092700,13106359,790,792,792,790,97
20240603,092600,13029543,792,792,792,792,0
20240603,092500,13029543,792,792,792,792,0
20240603,092400,13029543,792,792,792,792,19
20240603,092300,13014495,792,792,792,792,43
20240603,092200,12980439,792,792,792,792,0
20240603,092100,12980439,792,792,792,792,1
20240603,092000,12979647,792,792,792,792,500
20240603,091900,12583647,791,791,791,791,0
20240603,091800,12583647,791,790,791,785,2100
20240603,091700,10927522,790,790,790,790,1485
20240603,091600,9754372,792,792,792,792,0
20240603,091500,9754372,792,792,792,792,0
20240603,091400,9754372,792,792,792,792,0
20240603,091300,9754372,792,792,792,792,50
20240603,091200,9714772,793,793,793,793,0
20240603,091100,9714772,793,793,793,793,200
20240603,091000,9556172,793,787,793,785,929
20240603,090900,8823345,795,791,796,785,515
20240603,090800,8417315,791,790,791,786,2561
20240603,090700,6403899,786,786,786,786,260
20240603,090600,6199539,785,785,785,785,60
20240603,090500,6152439,790,782,790,776,72
20240603,090400,6096300,775,783,783,775,1000
20240603,090300,5320211,791,788,791,788,1395
20240603,090200,4218346,788,779,788,779,817
20240603,090100,3578107,787,778,787,778,11
20240603,090000,3569475,770,775,776,770,4614