KissMeData/046390/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,193000,201097513,1853,1853,1853,1853,419
20240603,192900,201097513,1853,1853,1853,1853,0
20240603,192800,201097513,1853,1853,1853,1853,0
20240603,192700,201097513,1853,1853,1853,1853,0
20240603,192600,201097513,1853,1853,1853,1853,0
20240603,192500,201097513,1853,1853,1853,1853,0
20240603,192400,201097513,1853,1853,1853,1853,0
20240603,192300,201097513,1853,1853,1853,1853,0
20240603,192200,201097513,1853,1853,1853,1853,0
20240603,192100,201097513,1853,1853,1853,1853,0
20240603,192000,201097513,1853,1853,1853,1853,0
20240603,191900,201097513,1853,1853,1853,1853,0
20240603,191800,201097513,1853,1853,1853,1853,0
20240603,191700,201097513,1853,1853,1853,1853,0
20240603,191600,201097513,1853,1853,1853,1853,0
20240603,191500,201097513,1853,1853,1853,1853,0
20240603,191400,201097513,1853,1853,1853,1853,0
20240603,191300,201097513,1853,1853,1853,1853,0
20240603,191200,201097513,1853,1853,1853,1853,0
20240603,191100,201097513,1853,1853,1853,1853,0
20240603,191000,201097513,1853,1853,1853,1853,0
20240603,190900,201097513,1853,1853,1853,1853,0
20240603,190800,201097513,1853,1853,1853,1853,0
20240603,190700,201097513,1853,1853,1853,1853,0
20240603,190600,201097513,1853,1853,1853,1853,0
20240603,190500,201097513,1853,1853,1853,1853,0
20240603,190400,201097513,1853,1853,1853,1853,0
20240603,190300,201097513,1853,1853,1853,1853,0
20240603,190200,201097513,1853,1853,1853,1853,0
20240603,190100,201097513,1853,1853,1853,1853,0
20240603,190000,201097513,1853,1853,1853,1853,419
20240603,185900,201097513,1853,1853,1853,1853,0
20240603,185800,201097513,1853,1853,1853,1853,0
20240603,185700,201097513,1853,1853,1853,1853,0
20240603,185600,201097513,1853,1853,1853,1853,0
20240603,185500,201097513,1853,1853,1853,1853,0
20240603,185400,201097513,1853,1853,1853,1853,0
20240603,185300,201097513,1853,1853,1853,1853,0
20240603,185200,201097513,1853,1853,1853,1853,0
20240603,185100,201097513,1853,1853,1853,1853,0
20240603,185000,201097513,1853,1853,1853,1853,0
20240603,184900,201097513,1853,1853,1853,1853,0
20240603,184800,201097513,1853,1853,1853,1853,0
20240603,184700,201097513,1853,1853,1853,1853,0
20240603,184600,201097513,1853,1853,1853,1853,0
20240603,184500,201097513,1853,1853,1853,1853,0
20240603,184400,201097513,1853,1853,1853,1853,0
20240603,184300,201097513,1853,1853,1853,1853,0
20240603,184200,201097513,1853,1853,1853,1853,0
20240603,184100,201097513,1853,1853,1853,1853,0
20240603,184000,201097513,1853,1853,1853,1853,0
20240603,183900,201097513,1853,1853,1853,1853,0
20240603,183800,201097513,1853,1853,1853,1853,0
20240603,183700,201097513,1853,1853,1853,1853,0
20240603,183600,201097513,1853,1853,1853,1853,0
20240603,183500,201097513,1853,1853,1853,1853,0
20240603,183400,201097513,1853,1853,1853,1853,0
20240603,183300,201097513,1853,1853,1853,1853,0
20240603,183200,201097513,1853,1853,1853,1853,0
20240603,183100,201097513,1853,1853,1853,1853,0
20240603,183000,201097513,1853,1853,1853,1853,419
20240603,182900,201097513,1853,1853,1853,1853,0
20240603,182800,201097513,1853,1853,1853,1853,0
20240603,182700,201097513,1853,1853,1853,1853,0
20240603,182600,201097513,1853,1853,1853,1853,0
20240603,182500,201097513,1853,1853,1853,1853,0
20240603,182400,201097513,1853,1853,1853,1853,0
20240603,182300,201097513,1853,1853,1853,1853,0
20240603,182200,201097513,1853,1853,1853,1853,0
20240603,182100,201097513,1853,1853,1853,1853,0
20240603,182000,201097513,1853,1853,1853,1853,0
20240603,181900,201097513,1853,1853,1853,1853,0
20240603,181800,201097513,1853,1853,1853,1853,0
20240603,181700,201097513,1853,1853,1853,1853,0
20240603,181600,201097513,1853,1853,1853,1853,0
20240603,181500,201097513,1853,1853,1853,1853,0
20240603,181400,201097513,1853,1853,1853,1853,0
20240603,181300,201097513,1853,1853,1853,1853,0
20240603,181200,201097513,1853,1853,1853,1853,0
20240603,181100,201097513,1853,1853,1853,1853,0
20240603,181000,201097513,1853,1853,1853,1853,0
20240603,180900,201097513,1853,1853,1853,1853,0
20240603,180800,201097513,1853,1853,1853,1853,0
20240603,180700,201097513,1853,1853,1853,1853,0
20240603,180600,201097513,1853,1853,1853,1853,0
20240603,180500,201097513,1853,1853,1853,1853,0
20240603,180400,201097513,1853,1853,1853,1853,0
20240603,180300,201097513,1853,1853,1853,1853,0
20240603,180200,201097513,1853,1853,1853,1853,0
20240603,180100,201097513,1853,1853,1853,1853,0
20240603,180000,201097513,1853,1853,1853,1853,419
20240603,175900,201097513,1853,1853,1853,1853,0
20240603,175800,201097513,1853,1853,1853,1853,0
20240603,175700,201097513,1853,1853,1853,1853,0
20240603,175600,201097513,1853,1853,1853,1853,0
20240603,175500,201097513,1853,1853,1853,1853,0
20240603,175400,201097513,1853,1853,1853,1853,0
20240603,175300,201097513,1853,1853,1853,1853,0
20240603,175200,201097513,1853,1853,1853,1853,0
20240603,175100,201097513,1853,1853,1853,1853,0
20240603,175000,201097513,1853,1853,1853,1853,0
20240603,174900,201097513,1853,1853,1853,1853,0
20240603,174800,201097513,1853,1853,1853,1853,0
20240603,174700,201097513,1853,1853,1853,1853,0
20240603,174600,201097513,1853,1853,1853,1853,0
20240603,174500,201097513,1853,1853,1853,1853,0
20240603,174400,201097513,1853,1853,1853,1853,0
20240603,174300,201097513,1853,1853,1853,1853,0
20240603,174200,201097513,1853,1853,1853,1853,0
20240603,174100,201097513,1853,1853,1853,1853,0
20240603,174000,201097513,1853,1853,1853,1853,0
20240603,173900,201097513,1853,1853,1853,1853,0
20240603,173800,201097513,1853,1853,1853,1853,0
20240603,173700,201097513,1853,1853,1853,1853,0
20240603,173600,201097513,1853,1853,1853,1853,0
20240603,173500,201097513,1853,1853,1853,1853,0
20240603,173400,201097513,1853,1853,1853,1853,0
20240603,173300,201097513,1853,1853,1853,1853,0
20240603,173200,201097513,1853,1853,1853,1853,0
20240603,173100,201097513,1853,1853,1853,1853,0
20240603,173000,201097513,1853,1853,1853,1853,419
20240603,172900,201097513,1853,1853,1853,1853,0
20240603,172800,201097513,1853,1853,1853,1853,0
20240603,172700,201097513,1853,1853,1853,1853,0
20240603,172600,201097513,1853,1853,1853,1853,0
20240603,172500,201097513,1853,1853,1853,1853,0
20240603,172400,201097513,1853,1853,1853,1853,0
20240603,172300,201097513,1853,1853,1853,1853,0
20240603,172200,201097513,1853,1853,1853,1853,0
20240603,172100,201097513,1853,1853,1853,1853,0
20240603,172000,201097513,1853,1853,1853,1853,0
20240603,171900,201097513,1853,1853,1853,1853,0
20240603,171800,201097513,1853,1853,1853,1853,0
20240603,171700,201097513,1853,1853,1853,1853,0
20240603,171600,201097513,1853,1853,1853,1853,0
20240603,171500,201097513,1853,1853,1853,1853,0
20240603,171400,201097513,1853,1853,1853,1853,0
20240603,171300,201097513,1853,1853,1853,1853,0
20240603,171200,201097513,1853,1853,1853,1853,0
20240603,171100,201097513,1853,1853,1853,1853,0
20240603,171000,201097513,1853,1853,1853,1853,0
20240603,170900,201097513,1853,1853,1853,1853,0
20240603,170800,201097513,1853,1853,1853,1853,0
20240603,170700,201097513,1853,1853,1853,1853,0
20240603,170600,201097513,1853,1853,1853,1853,0
20240603,170500,201097513,1853,1853,1853,1853,0
20240603,170400,201097513,1853,1853,1853,1853,0
20240603,170300,201097513,1853,1853,1853,1853,0
20240603,170200,201097513,1853,1853,1853,1853,0
20240603,170100,201097513,1853,1853,1853,1853,0
20240603,170000,201097513,1853,1853,1853,1853,419
20240603,165900,201097513,1853,1853,1853,1853,0
20240603,165800,201097513,1853,1853,1853,1853,0
20240603,165700,201097513,1853,1853,1853,1853,0
20240603,165600,201097513,1853,1853,1853,1853,0
20240603,165500,201097513,1853,1853,1853,1853,0
20240603,165400,201097513,1853,1853,1853,1853,0
20240603,165300,201097513,1853,1853,1853,1853,0
20240603,165200,201097513,1853,1853,1853,1853,0
20240603,165100,201097513,1853,1853,1853,1853,0
20240603,165000,201097513,1853,1853,1853,1853,0
20240603,164900,201097513,1853,1853,1853,1853,0
20240603,164800,201097513,1853,1853,1853,1853,0
20240603,164700,201097513,1853,1853,1853,1853,0
20240603,164600,201097513,1853,1853,1853,1853,0
20240603,164500,201097513,1853,1853,1853,1853,0
20240603,164400,201097513,1853,1853,1853,1853,0
20240603,164300,201097513,1853,1853,1853,1853,0
20240603,164200,201097513,1853,1853,1853,1853,0
20240603,164100,201097513,1853,1853,1853,1853,0
20240603,164000,201097513,1853,1853,1853,1853,0
20240603,163900,201097513,1853,1853,1853,1853,0
20240603,163800,201097513,1853,1853,1853,1853,0
20240603,163700,201097513,1853,1853,1853,1853,0
20240603,163600,201097513,1853,1853,1853,1853,0
20240603,163500,201097513,1853,1853,1853,1853,0
20240603,163400,201097513,1853,1853,1853,1853,0
20240603,163300,201097513,1853,1853,1853,1853,0
20240603,163200,201097513,1853,1853,1853,1853,0
20240603,163100,201097513,1853,1853,1853,1853,0
20240603,163000,201097513,1853,1853,1853,1853,419
20240603,162900,201097513,1853,1853,1853,1853,0
20240603,162800,201097513,1853,1853,1853,1853,0
20240603,162700,201097513,1853,1853,1853,1853,0
20240603,162600,201097513,1853,1853,1853,1853,0
20240603,162500,201097513,1853,1853,1853,1853,0
20240603,162400,201097513,1853,1853,1853,1853,0
20240603,162300,201097513,1853,1853,1853,1853,0
20240603,162200,201097513,1853,1853,1853,1853,0
20240603,162100,201097513,1853,1853,1853,1853,0
20240603,162000,201097513,1853,1853,1853,1853,0
20240603,161900,201097513,1853,1853,1853,1853,0
20240603,161800,201097513,1853,1853,1853,1853,0
20240603,161700,201097513,1853,1853,1853,1853,0
20240603,161600,201097513,1853,1853,1853,1853,0
20240603,161500,201097513,1853,1853,1853,1853,0
20240603,161400,201097513,1853,1853,1853,1853,0
20240603,161300,201097513,1853,1853,1853,1853,0
20240603,161200,201097513,1853,1853,1853,1853,0
20240603,161100,201097513,1853,1853,1853,1853,0
20240603,161000,201097513,1853,1853,1853,1853,0
20240603,160900,201097513,1853,1853,1853,1853,0
20240603,160800,201097513,1853,1853,1853,1853,0
20240603,160700,201097513,1853,1853,1853,1853,0
20240603,160600,201097513,1853,1853,1853,1853,0
20240603,160500,201097513,1853,1853,1853,1853,0
20240603,160400,201097513,1853,1853,1853,1853,0
20240603,160300,201097513,1853,1853,1853,1853,0
20240603,160200,201097513,1853,1853,1853,1853,0
20240603,160100,201097513,1853,1853,1853,1853,0
20240603,160000,201097513,1853,1853,1853,1853,419
20240603,155900,201097513,1853,1853,1853,1853,0
20240603,155800,201097513,1853,1853,1853,1853,0
20240603,155700,201097513,1853,1853,1853,1853,0
20240603,155600,201097513,1853,1853,1853,1853,0
20240603,155500,201097513,1853,1853,1853,1853,0
20240603,155400,201097513,1853,1853,1853,1853,0
20240603,155300,201097513,1853,1853,1853,1853,0
20240603,155200,201097513,1853,1853,1853,1853,0
20240603,155100,201097513,1853,1853,1853,1853,0
20240603,155000,201097513,1853,1853,1853,1853,0
20240603,154900,201097513,1853,1853,1853,1853,0
20240603,154800,201097513,1853,1853,1853,1853,0
20240603,154700,201097513,1853,1853,1853,1853,0
20240603,154600,201097513,1853,1853,1853,1853,0
20240603,154500,201097513,1853,1853,1853,1853,0
20240603,154400,201097513,1853,1853,1853,1853,0
20240603,154300,201097513,1853,1853,1853,1853,0
20240603,154200,201097513,1853,1853,1853,1853,0
20240603,154100,201097513,1853,1853,1853,1853,0
20240603,154000,201097513,1853,1853,1853,1853,0
20240603,153900,201097513,1853,1853,1853,1853,0
20240603,153800,201097513,1853,1853,1853,1853,0
20240603,153700,201097513,1853,1853,1853,1853,0
20240603,153600,201097513,1853,1853,1853,1853,0
20240603,153500,201097513,1853,1853,1853,1853,0
20240603,153400,201097513,1853,1853,1853,1853,0
20240603,153300,201097513,1853,1853,1853,1853,0
20240603,153200,201097513,1853,1853,1853,1853,0
20240603,153100,201097513,1853,1853,1853,1853,0
20240603,153000,201097513,1853,1853,1853,1853,838
20240603,152900,200321106,1853,1853,1853,1853,0
20240603,152800,200321106,1853,1853,1853,1853,0
20240603,152700,200321106,1853,1853,1853,1853,0
20240603,152600,200321106,1853,1853,1853,1853,0
20240603,152500,200321106,1853,1853,1853,1853,0
20240603,152400,200321106,1853,1853,1853,1853,0
20240603,152300,200321106,1853,1853,1853,1853,0
20240603,152200,200321106,1853,1853,1853,1853,0
20240603,152100,200321106,1853,1853,1853,1853,0
20240603,152000,200321106,1853,1853,1853,1853,0
20240603,151900,200321106,1853,1853,1853,1853,1
20240603,151800,200319253,1858,1858,1858,1858,3
20240603,151700,200313679,1858,1858,1858,1858,0
20240603,151600,200313679,1858,1853,1858,1853,580
20240603,151500,199238864,1853,1853,1853,1853,0
20240603,151400,199238864,1853,1856,1856,1853,2880
20240603,151300,193898396,1857,1857,1857,1857,245
20240603,151200,193443431,1858,1858,1858,1858,0
20240603,151100,193443431,1858,1859,1859,1858,1629
20240603,151000,190416685,1861,1861,1861,1861,0
20240603,150900,190416685,1861,1861,1861,1861,0
20240603,150800,190416685,1861,1861,1861,1861,0
20240603,150700,190416685,1861,1861,1861,1861,0
20240603,150600,190416685,1861,1861,1861,1861,515
20240603,150500,189458270,1861,1860,1861,1860,1792
20240603,150400,186124256,1859,1859,1859,1859,120
20240603,150300,185901176,1858,1858,1858,1858,0
20240603,150200,185901176,1858,1858,1858,1858,0
20240603,150100,185901176,1858,1858,1858,1858,0
20240603,150000,185901176,1858,1858,1858,1858,0
20240603,145900,185901176,1858,1858,1858,1858,0
20240603,145800,185901176,1858,1858,1858,1858,0
20240603,145700,185901176,1858,1858,1858,1858,0
20240603,145600,185901176,1858,1858,1858,1858,20
20240603,145500,185864016,1858,1858,1858,1858,0
20240603,145400,185864016,1858,1858,1858,1858,75
20240603,145300,185724666,1861,1861,1861,1861,0
20240603,145200,185724666,1861,1861,1861,1861,0
20240603,145100,185724666,1861,1861,1861,1861,1
20240603,145000,185722805,1858,1858,1858,1858,0
20240603,144900,185722805,1858,1861,1861,1858,520
20240603,144800,184756585,1861,1861,1861,1861,0
20240603,144700,184756585,1861,1859,1861,1859,320
20240603,144600,184161665,1859,1859,1859,1859,0
20240603,144500,184161665,1859,1859,1859,1859,0
20240603,144400,184161665,1859,1860,1860,1859,10
20240603,144300,184143074,1860,1860,1860,1860,0
20240603,144200,184143074,1860,1860,1860,1860,22
20240603,144100,184102154,1860,1860,1860,1860,0
20240603,144000,184102154,1860,1860,1860,1860,533
20240603,143900,183110774,1859,1859,1859,1859,533
20240603,143800,182119927,1858,1858,1858,1858,0
20240603,143700,182119927,1858,1858,1858,1858,414
20240603,143600,181350715,1858,1858,1858,1858,0
20240603,143500,181350715,1858,1858,1858,1858,0
20240603,143400,181350715,1858,1858,1858,1858,4
20240603,143300,181343283,1857,1857,1857,1857,0
20240603,143200,181343283,1857,1857,1857,1857,6
20240603,143100,181332141,1858,1857,1858,1857,52
20240603,143000,181235532,1857,1857,1857,1857,7
20240603,142900,181222533,1857,1858,1858,1857,280
20240603,142800,180702318,1859,1859,1859,1859,0
20240603,142700,180702318,1859,1859,1859,1859,7
20240603,142600,180689305,1859,1859,1859,1859,0
20240603,142500,180689305,1859,1859,1859,1859,38
20240603,142400,180618663,1859,1859,1859,1859,88
20240603,142300,180455071,1858,1858,1858,1858,0
20240603,142200,180455071,1858,1858,1858,1858,558
20240603,142100,179418307,1861,1860,1861,1860,130
20240603,142000,179176502,1861,1861,1861,1861,0
20240603,141900,179176502,1861,1860,1861,1860,701
20240603,141800,177872641,1860,1860,1860,1860,0
20240603,141700,177872641,1860,1860,1860,1860,0
20240603,141600,177872641,1860,1860,1860,1860,0
20240603,141500,177872641,1860,1859,1860,1859,50
20240603,141400,177779671,1860,1860,1860,1860,0
20240603,141300,177779671,1860,1860,1860,1860,0
20240603,141200,177779671,1860,1860,1860,1860,0
20240603,141100,177779671,1860,1860,1860,1860,0
20240603,141000,177779671,1860,1860,1860,1860,0
20240603,140900,177779671,1860,1860,1860,1860,0
20240603,140800,177779671,1860,1860,1860,1860,0
20240603,140700,177779671,1860,1860,1860,1860,0
20240603,140600,177779671,1860,1860,1860,1860,0
20240603,140500,177779671,1860,1860,1860,1860,79
20240603,140400,177632731,1860,1860,1860,1860,0
20240603,140300,177632731,1860,1860,1860,1860,0
20240603,140200,177632731,1860,1860,1860,1860,10
20240603,140100,177614131,1855,1855,1855,1855,0
20240603,140000,177614131,1855,1855,1855,1855,0
20240603,135900,177614131,1855,1855,1855,1855,0
20240603,135800,177614131,1855,1860,1860,1854,408
20240603,135700,176857287,1853,1853,1853,1853,0
20240603,135600,176857287,1853,1853,1853,1853,0
20240603,135500,176857287,1853,1854,1854,1853,100
20240603,135400,176671977,1853,1853,1853,1853,0
20240603,135300,176671977,1853,1853,1853,1853,0
20240603,135200,176671977,1853,1853,1853,1853,0
20240603,135100,176671977,1853,1853,1853,1853,0
20240603,135000,176671977,1853,1853,1853,1853,0
20240603,134900,176671977,1853,1854,1854,1853,1345
20240603,134800,174179682,1853,1853,1853,1853,0
20240603,134700,174179682,1853,1853,1853,1853,0
20240603,134600,174179682,1853,1853,1853,1853,0
20240603,134500,174179682,1853,1853,1853,1853,0
20240603,134400,174179682,1853,1853,1853,1853,409
20240603,134300,173421805,1853,1853,1853,1853,0
20240603,134200,173421805,1853,1853,1853,1853,0
20240603,134100,173421805,1853,1855,1855,1853,1247
20240603,134000,171110157,1855,1855,1855,1855,0
20240603,133900,171110157,1855,1856,1856,1855,503
20240603,133800,170177089,1856,1856,1856,1856,0
20240603,133700,170177089,1856,1856,1856,1856,0
20240603,133600,170177089,1856,1856,1856,1856,1
20240603,133500,170175233,1856,1856,1856,1856,40
20240603,133400,170100993,1856,1856,1856,1856,0
20240603,133300,170100993,1856,1861,1861,1856,11
20240603,133200,170080572,1862,1862,1862,1862,0
20240603,133100,170080572,1862,1862,1862,1862,0
20240603,133000,170080572,1862,1862,1862,1862,0
20240603,132900,170080572,1862,1862,1862,1862,10
20240603,132800,170061952,1862,1862,1862,1862,0
20240603,132700,170061952,1862,1862,1862,1862,0
20240603,132600,170061952,1862,1862,1862,1862,0
20240603,132500,170061952,1862,1862,1862,1862,5
20240603,132400,170052642,1862,1862,1862,1862,0
20240603,132300,170052642,1862,1862,1862,1862,1
20240603,132200,170050780,1855,1855,1855,1855,1
20240603,132100,170048925,1862,1862,1862,1862,0
20240603,132000,170048925,1862,1862,1862,1862,0
20240603,131900,170048925,1862,1862,1862,1862,0
20240603,131800,170048925,1862,1862,1862,1862,0
20240603,131700,170048925,1862,1862,1862,1862,0
20240603,131600,170048925,1862,1862,1862,1862,0
20240603,131500,170048925,1862,1862,1862,1862,0
20240603,131400,170048925,1862,1862,1862,1862,0
20240603,131300,170048925,1862,1862,1862,1862,0
20240603,131200,170048925,1862,1862,1862,1862,35
20240603,131100,169983755,1862,1862,1862,1862,0
20240603,131000,169983755,1862,1862,1862,1862,0
20240603,130900,169983755,1862,1862,1862,1862,0
20240603,130800,169983755,1862,1862,1862,1862,0
20240603,130700,169983755,1862,1862,1862,1862,3
20240603,130600,169978169,1862,1855,1862,1855,11
20240603,130500,169957757,1856,1856,1856,1856,0
20240603,130400,169957757,1856,1856,1856,1856,0
20240603,130300,169957757,1856,1856,1856,1856,0
20240603,130200,169957757,1856,1864,1864,1856,70
20240603,130100,169827757,1856,1856,1856,1856,0
20240603,130000,169827757,1856,1856,1856,1856,5
20240603,125900,169818477,1865,1865,1865,1865,100
20240603,125800,169631977,1865,1865,1865,1865,0
20240603,125700,169631977,1865,1865,1865,1865,0
20240603,125600,169631977,1865,1865,1865,1865,0
20240603,125500,169631977,1865,1865,1865,1865,0
20240603,125400,169631977,1865,1865,1865,1865,100
20240603,125300,169445477,1866,1866,1866,1866,0
20240603,125200,169445477,1866,1866,1866,1866,0
20240603,125100,169445477,1866,1866,1866,1866,205
20240603,125000,169062947,1866,1866,1866,1866,0
20240603,124900,169062947,1866,1866,1866,1866,0
20240603,124800,169062947,1866,1866,1866,1866,0
20240603,124700,169062947,1866,1866,1866,1866,0
20240603,124600,169062947,1866,1866,1866,1866,0
20240603,124500,169062947,1866,1866,1866,1866,0
20240603,124400,169062947,1866,1866,1866,1866,0
20240603,124300,169062947,1866,1866,1866,1866,0
20240603,124200,169062947,1866,1866,1866,1866,50
20240603,124100,168969647,1866,1866,1866,1866,583
20240603,124000,167881769,1866,1866,1866,1866,200
20240603,123900,167508569,1868,1868,1868,1868,0
20240603,123800,167508569,1868,1862,1868,1862,1003
20240603,123700,165636331,1858,1858,1858,1858,0
20240603,123600,165636331,1858,1858,1858,1858,0
20240603,123500,165636331,1858,1857,1858,1857,2
20240603,123400,165632616,1856,1856,1856,1856,0
20240603,123300,165632616,1856,1856,1856,1856,0
20240603,123200,165632616,1856,1856,1856,1856,0
20240603,123100,165632616,1856,1856,1856,1856,0
20240603,123000,165632616,1856,1856,1856,1856,0
20240603,122900,165632616,1856,1856,1856,1856,0
20240603,122800,165632616,1856,1856,1856,1856,0
20240603,122700,165632616,1856,1856,1856,1856,0
20240603,122600,165632616,1856,1856,1856,1856,0
20240603,122500,165632616,1856,1856,1856,1856,0
20240603,122400,165632616,1856,1856,1856,1856,1
20240603,122300,165630760,1852,1854,1854,1852,2898
20240603,122200,160260508,1855,1855,1855,1855,1
20240603,122100,160258653,1859,1859,1859,1859,0
20240603,122000,160258653,1859,1859,1859,1859,5
20240603,121900,160249358,1860,1860,1860,1860,0
20240603,121800,160249358,1860,1860,1860,1860,0
20240603,121700,160249358,1860,1860,1860,1860,0
20240603,121600,160249358,1860,1860,1860,1860,500
20240603,121500,159319358,1860,1860,1860,1860,500
20240603,121400,158389358,1859,1859,1859,1859,20
20240603,121300,158352178,1859,1859,1859,1859,0
20240603,121200,158352178,1859,1859,1859,1859,3
20240603,121100,158346601,1860,1860,1860,1860,0
20240603,121000,158346601,1860,1860,1860,1860,0
20240603,120900,158346601,1860,1860,1860,1860,0
20240603,120800,158346601,1860,1860,1860,1859,1009
20240603,120700,156469890,1859,1859,1859,1859,0
20240603,120600,156469890,1859,1859,1859,1859,0
20240603,120500,156469890,1859,1859,1859,1859,15
20240603,120400,156442005,1860,1860,1860,1860,0
20240603,120300,156442005,1860,1860,1860,1860,0
20240603,120200,156442005,1860,1860,1860,1860,2
20240603,120100,156438285,1860,1860,1860,1860,0
20240603,120000,156438285,1860,1860,1860,1860,4
20240603,115900,156430845,1860,1860,1860,1860,0
20240603,115800,156430845,1860,1860,1860,1860,0
20240603,115700,156430845,1860,1860,1860,1860,0
20240603,115600,156430845,1860,1860,1860,1860,0
20240603,115500,156430845,1860,1860,1860,1860,0
20240603,115400,156430845,1860,1860,1860,1860,2
20240603,115300,156427125,1860,1860,1860,1860,0
20240603,115200,156427125,1860,1860,1860,1860,0
20240603,115100,156427125,1860,1860,1860,1860,0
20240603,115000,156427125,1860,1860,1860,1860,0
20240603,114900,156427125,1860,1860,1860,1860,0
20240603,114800,156427125,1860,1860,1860,1860,0
20240603,114700,156427125,1860,1860,1860,1860,0
20240603,114600,156427125,1860,1860,1860,1860,100
20240603,114500,156241125,1860,1860,1860,1860,0
20240603,114400,156241125,1860,1860,1860,1860,0
20240603,114300,156241125,1860,1860,1860,1860,0
20240603,114200,156241125,1860,1860,1860,1860,0
20240603,114100,156241125,1860,1860,1860,1860,0
20240603,114000,156241125,1860,1859,1860,1859,10
20240603,113900,156222534,1852,1852,1852,1852,0
20240603,113800,156222534,1852,1857,1857,1852,1816
20240603,113700,152857810,1868,1868,1868,1868,0
20240603,113600,152857810,1868,1868,1868,1868,0
20240603,113500,152857810,1868,1868,1868,1868,0
20240603,113400,152857810,1868,1868,1868,1868,0
20240603,113300,152857810,1868,1868,1868,1868,0
20240603,113200,152857810,1868,1868,1868,1868,0
20240603,113100,152857810,1868,1868,1868,1868,0
20240603,113000,152857810,1868,1868,1868,1868,0
20240603,112900,152857810,1868,1868,1868,1868,0
20240603,112800,152857810,1868,1868,1868,1868,0
20240603,112700,152857810,1868,1868,1868,1868,0
20240603,112600,152857810,1868,1868,1868,1868,1
20240603,112500,152855942,1859,1859,1859,1859,0
20240603,112400,152855942,1859,1859,1859,1859,5
20240603,112300,152846647,1859,1859,1859,1859,0
20240603,112200,152846647,1859,1859,1859,1859,20
20240603,112100,152809467,1859,1859,1859,1859,0
20240603,112000,152809467,1859,1859,1859,1859,0
20240603,111900,152809467,1859,1859,1859,1859,0
20240603,111800,152809467,1859,1859,1859,1859,0
20240603,111700,152809467,1859,1859,1859,1859,0
20240603,111600,152809467,1859,1859,1859,1859,0
20240603,111500,152809467,1859,1859,1859,1859,0
20240603,111400,152809467,1859,1859,1859,1859,0
20240603,111300,152809467,1859,1851,1859,1851,720
20240603,111200,151476739,1859,1859,1859,1859,0
20240603,111100,151476739,1859,1869,1869,1859,309
20240603,111000,150902298,1859,1859,1859,1859,245
20240603,110900,150446843,1859,1859,1859,1859,10
20240603,110800,150428253,1851,1851,1851,1851,0
20240603,110700,150428253,1851,1851,1851,1851,250
20240603,110600,149965503,1859,1859,1859,1859,0
20240603,110500,149965503,1859,1852,1859,1851,303
20240603,110400,149404615,1859,1859,1859,1859,0
20240603,110300,149404615,1859,1859,1859,1859,0
20240603,110200,149404615,1859,1859,1859,1859,0
20240603,110100,149404615,1859,1859,1859,1859,0
20240603,110000,149404615,1859,1859,1859,1859,0
20240603,105900,149404615,1859,1859,1859,1859,0
20240603,105800,149404615,1859,1859,1859,1859,1000
20240603,105700,147545615,1859,1859,1859,1859,0
20240603,105600,147545615,1859,1859,1859,1859,0
20240603,105500,147545615,1859,1859,1859,1859,0
20240603,105400,147545615,1859,1853,1859,1853,22
20240603,105300,147504740,1860,1860,1860,1860,0
20240603,105200,147504740,1860,1860,1860,1860,0
20240603,105100,147504740,1860,1860,1860,1860,0
20240603,105000,147504740,1860,1860,1860,1860,0
20240603,104900,147504740,1860,1860,1860,1860,0
20240603,104800,147504740,1860,1860,1860,1860,0
20240603,104700,147504740,1860,1860,1860,1860,0
20240603,104600,147504740,1860,1860,1860,1860,0
20240603,104500,147504740,1860,1860,1860,1860,1
20240603,104400,147502880,1851,1851,1851,1851,49
20240603,104300,147412181,1864,1864,1864,1864,10
20240603,104200,147393541,1851,1868,1870,1851,2000
20240603,104100,143672117,1868,1854,1868,1854,102
20240603,104000,143481624,1868,1868,1868,1868,1
20240603,103900,143479756,1865,1865,1865,1865,0
20240603,103800,143479756,1865,1863,1865,1863,5000
20240603,103700,134154952,1863,1863,1863,1863,2
20240603,103600,134151226,1863,1863,1863,1863,0
20240603,103500,134151226,1863,1865,1865,1863,10045
20240603,103400,115427346,1863,1863,1863,1863,0
20240603,103300,115427346,1863,1863,1863,1863,1000
20240603,103200,113564346,1863,1863,1863,1863,3000
20240603,103100,107975346,1863,1863,1863,1863,0
20240603,103000,107975346,1863,1863,1863,1863,0
20240603,102900,107975346,1863,1863,1863,1863,0
20240603,102800,107975346,1863,1863,1863,1863,0
20240603,102700,107975346,1863,1863,1863,1863,10
20240603,102600,107956716,1852,1852,1852,1852,53
20240603,102500,107858560,1863,1863,1863,1863,0
20240603,102400,107858560,1863,1863,1863,1863,0
20240603,102300,107858560,1863,1862,1863,1862,10
20240603,102200,107839931,1860,1859,1860,1859,135
20240603,102100,107588850,1860,1860,1860,1860,10
20240603,102000,107570250,1853,1853,1853,1853,5343
20240603,101900,97669671,1854,1854,1854,1854,0
20240603,101800,97669671,1854,1863,1863,1854,61
20240603,101700,97556479,1854,1854,1854,1854,0
20240603,101600,97556479,1854,1863,1863,1854,51
20240603,101500,97461916,1854,1863,1863,1854,5
20240603,101400,97452619,1863,1863,1863,1863,5
20240603,101300,97443304,1863,1863,1863,1863,1
20240603,101200,97441441,1863,1863,1863,1863,43
20240603,101100,97361332,1863,1863,1863,1863,1
20240603,101000,97359469,1863,1863,1863,1863,1
20240603,100900,97357606,1854,1869,1870,1854,802
20240603,100800,95869462,1856,1872,1872,1856,72
20240603,100700,95735510,1872,1872,1872,1872,60
20240603,100600,95623190,1872,1868,1872,1868,5126
20240603,100500,86036032,1868,1868,1868,1868,0
20240603,100400,86036032,1868,1868,1868,1868,40
20240603,100300,85961312,1868,1868,1868,1868,0
20240603,100200,85961312,1868,1865,1868,1865,2000
20240603,100100,82227181,1865,1865,1865,1865,151
20240603,100000,81945566,1865,1865,1865,1865,60
20240603,095900,81833666,1867,1867,1867,1867,0
20240603,095800,81833666,1867,1867,1867,1867,0
20240603,095700,81833666,1867,1867,1867,1867,0
20240603,095600,81833666,1867,1867,1867,1867,0
20240603,095500,81833666,1867,1867,1867,1867,1
20240603,095400,81831799,1867,1865,1867,1865,2000
20240603,095300,78100693,1865,1864,1865,1864,4
20240603,095200,78093235,1865,1865,1865,1865,10
20240603,095100,78074585,1867,1867,1867,1867,0
20240603,095000,78074585,1867,1867,1867,1867,0
20240603,094900,78074585,1867,1867,1867,1867,0
20240603,094800,78074585,1867,1867,1867,1867,0
20240603,094700,78074585,1867,1866,1867,1866,38
20240603,094600,78003640,1866,1866,1866,1866,100
20240603,094500,77817040,1868,1868,1868,1868,0
20240603,094400,77817040,1868,1868,1868,1868,0
20240603,094300,77817040,1868,1868,1868,1868,0
20240603,094200,77817040,1868,1868,1868,1868,20
20240603,094100,77779680,1868,1858,1869,1858,8023
20240603,094000,62841303,1846,1851,1851,1846,8841
20240603,093900,46519950,1860,1860,1860,1860,10
20240603,093800,46501350,1860,1860,1860,1860,0
20240603,093700,46501350,1860,1860,1860,1860,0
20240603,093600,46501350,1860,1860,1860,1860,334
20240603,093500,45880110,1864,1864,1864,1864,2635
20240603,093400,40968470,1865,1862,1865,1862,1108
20240603,093300,38905319,1862,1862,1862,1862,1
20240603,093200,38903457,1862,1862,1862,1862,1101
20240603,093100,36853395,1862,1856,1862,1856,150
20240603,093000,36574348,1841,1841,1841,1841,0
20240603,092900,36574348,1841,1841,1841,1841,9
20240603,092800,36557779,1841,1843,1843,1841,300
20240603,092700,36005450,1842,1842,1842,1842,0
20240603,092600,36005450,1842,1842,1844,1842,347
20240603,092500,35366256,1853,1854,1854,1853,864
20240603,092400,33764402,1855,1853,1855,1852,1479
20240603,092300,31023505,1852,1851,1852,1851,436
20240603,092200,30216046,1851,1851,1851,1851,0
20240603,092100,30216046,1851,1851,1851,1851,0
20240603,092000,30216046,1851,1851,1851,1851,10
20240603,091900,30197536,1841,1841,1841,1841,0
20240603,091800,30197536,1841,1845,1845,1841,1000
20240603,091700,28354247,1843,1844,1844,1842,51
20240603,091600,28260214,1851,1851,1851,1851,2000
20240603,091500,24558214,1852,1852,1852,1852,0
20240603,091400,24558214,1852,1852,1852,1852,0
20240603,091300,24558214,1852,1852,1852,1852,0
20240603,091200,24558214,1852,1852,1852,1852,0
20240603,091100,24558214,1852,1852,1852,1852,0
20240603,091000,24558214,1852,1852,1852,1852,24
20240603,090900,24513766,1852,1852,1852,1852,0
20240603,090800,24513766,1852,1851,1852,1851,402
20240603,090700,23769663,1841,1841,1841,1841,0
20240603,090600,23769663,1841,1841,1849,1841,5089
20240603,090500,14400446,1841,1849,1849,1841,2012
20240603,090400,10696330,1849,1849,1849,1849,1
20240603,090300,10694481,1849,1849,1849,1849,32
20240603,090200,10635313,1849,1849,1849,1849,5
20240603,090100,10626068,1849,1841,1850,1841,5054
20240603,090000,1295640,1830,1830,1830,1830,708