KissMeData/091970/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,200300,24856354,638,638,638,638,2005
20240603,200200,24856354,638,638,638,638,0
20240603,200100,24856354,638,638,638,638,0
20240603,200000,24856354,638,638,638,638,0
20240603,195900,24856354,638,638,638,638,0
20240603,195800,24856354,638,638,638,638,0
20240603,195700,24856354,638,638,638,638,0
20240603,195600,24856354,638,638,638,638,0
20240603,195500,24856354,638,638,638,638,0
20240603,195400,24856354,638,638,638,638,0
20240603,195300,24856354,638,638,638,638,0
20240603,195200,24856354,638,638,638,638,0
20240603,195100,24856354,638,638,638,638,0
20240603,195000,24856354,638,638,638,638,0
20240603,194900,24856354,638,638,638,638,0
20240603,194800,24856354,638,638,638,638,0
20240603,194700,24856354,638,638,638,638,0
20240603,194600,24856354,638,638,638,638,0
20240603,194500,24856354,638,638,638,638,0
20240603,194400,24856354,638,638,638,638,0
20240603,194300,24856354,638,638,638,638,0
20240603,194200,24856354,638,638,638,638,0
20240603,194100,24856354,638,638,638,638,0
20240603,194000,24856354,638,638,638,638,0
20240603,193900,24856354,638,638,638,638,0
20240603,193800,24856354,638,638,638,638,0
20240603,193700,24856354,638,638,638,638,0
20240603,193600,24856354,638,638,638,638,0
20240603,193500,24856354,638,638,638,638,0
20240603,193400,24856354,638,638,638,638,0
20240603,193300,24856354,638,638,638,638,2005
20240603,193200,24856354,638,638,638,638,0
20240603,193100,24856354,638,638,638,638,0
20240603,193000,24856354,638,638,638,638,0
20240603,192900,24856354,638,638,638,638,0
20240603,192800,24856354,638,638,638,638,0
20240603,192700,24856354,638,638,638,638,0
20240603,192600,24856354,638,638,638,638,0
20240603,192500,24856354,638,638,638,638,0
20240603,192400,24856354,638,638,638,638,0
20240603,192300,24856354,638,638,638,638,0
20240603,192200,24856354,638,638,638,638,0
20240603,192100,24856354,638,638,638,638,0
20240603,192000,24856354,638,638,638,638,0
20240603,191900,24856354,638,638,638,638,0
20240603,191800,24856354,638,638,638,638,0
20240603,191700,24856354,638,638,638,638,0
20240603,191600,24856354,638,638,638,638,0
20240603,191500,24856354,638,638,638,638,0
20240603,191400,24856354,638,638,638,638,0
20240603,191300,24856354,638,638,638,638,0
20240603,191200,24856354,638,638,638,638,0
20240603,191100,24856354,638,638,638,638,0
20240603,191000,24856354,638,638,638,638,0
20240603,190900,24856354,638,638,638,638,0
20240603,190800,24856354,638,638,638,638,0
20240603,190700,24856354,638,638,638,638,0
20240603,190600,24856354,638,638,638,638,0
20240603,190500,24856354,638,638,638,638,0
20240603,190400,24856354,638,638,638,638,0
20240603,190300,24856354,638,638,638,638,2005
20240603,190200,24856354,638,638,638,638,0
20240603,190100,24856354,638,638,638,638,0
20240603,190000,24856354,638,638,638,638,0
20240603,185900,24856354,638,638,638,638,0
20240603,185800,24856354,638,638,638,638,0
20240603,185700,24856354,638,638,638,638,0
20240603,185600,24856354,638,638,638,638,0
20240603,185500,24856354,638,638,638,638,0
20240603,185400,24856354,638,638,638,638,0
20240603,185300,24856354,638,638,638,638,0
20240603,185200,24856354,638,638,638,638,0
20240603,185100,24856354,638,638,638,638,0
20240603,185000,24856354,638,638,638,638,0
20240603,184900,24856354,638,638,638,638,0
20240603,184800,24856354,638,638,638,638,0
20240603,184700,24856354,638,638,638,638,0
20240603,184600,24856354,638,638,638,638,0
20240603,184500,24856354,638,638,638,638,0
20240603,184400,24856354,638,638,638,638,0
20240603,184300,24856354,638,638,638,638,0
20240603,184200,24856354,638,638,638,638,0
20240603,184100,24856354,638,638,638,638,0
20240603,184000,24856354,638,638,638,638,0
20240603,183900,24856354,638,638,638,638,0
20240603,183800,24856354,638,638,638,638,0
20240603,183700,24856354,638,638,638,638,0
20240603,183600,24856354,638,638,638,638,0
20240603,183500,24856354,638,638,638,638,0
20240603,183400,24856354,638,638,638,638,0
20240603,183300,24856354,638,638,638,638,2005
20240603,183200,24856354,638,638,638,638,0
20240603,183100,24856354,638,638,638,638,0
20240603,183000,24856354,638,638,638,638,0
20240603,182900,24856354,638,638,638,638,0
20240603,182800,24856354,638,638,638,638,0
20240603,182700,24856354,638,638,638,638,0
20240603,182600,24856354,638,638,638,638,0
20240603,182500,24856354,638,638,638,638,0
20240603,182400,24856354,638,638,638,638,0
20240603,182300,24856354,638,638,638,638,0
20240603,182200,24856354,638,638,638,638,0
20240603,182100,24856354,638,638,638,638,0
20240603,182000,24856354,638,638,638,638,0
20240603,181900,24856354,638,638,638,638,0
20240603,181800,24856354,638,638,638,638,0
20240603,181700,24856354,638,638,638,638,0
20240603,181600,24856354,638,638,638,638,0
20240603,181500,24856354,638,638,638,638,0
20240603,181400,24856354,638,638,638,638,0
20240603,181300,24856354,638,638,638,638,0
20240603,181200,24856354,638,638,638,638,0
20240603,181100,24856354,638,638,638,638,0
20240603,181000,24856354,638,638,638,638,0
20240603,180900,24856354,638,638,638,638,0
20240603,180800,24856354,638,638,638,638,0
20240603,180700,24856354,638,638,638,638,0
20240603,180600,24856354,638,638,638,638,0
20240603,180500,24856354,638,638,638,638,0
20240603,180400,24856354,638,638,638,638,0
20240603,180300,24856354,638,638,638,638,2005
20240603,180200,24856354,638,638,638,638,0
20240603,180100,24856354,638,638,638,638,0
20240603,180000,24856354,638,638,638,638,0
20240603,175900,24856354,638,638,638,638,0
20240603,175800,24856354,638,638,638,638,0
20240603,175700,24856354,638,638,638,638,0
20240603,175600,24856354,638,638,638,638,0
20240603,175500,24856354,638,638,638,638,0
20240603,175400,24856354,638,638,638,638,0
20240603,175300,24856354,638,638,638,638,0
20240603,175200,24856354,638,638,638,638,0
20240603,175100,24856354,638,638,638,638,0
20240603,175000,24856354,638,638,638,638,0
20240603,174900,24856354,638,638,638,638,0
20240603,174800,24856354,638,638,638,638,0
20240603,174700,24856354,638,638,638,638,0
20240603,174600,24856354,638,638,638,638,0
20240603,174500,24856354,638,638,638,638,0
20240603,174400,24856354,638,638,638,638,0
20240603,174300,24856354,638,638,638,638,0
20240603,174200,24856354,638,638,638,638,0
20240603,174100,24856354,638,638,638,638,0
20240603,174000,24856354,638,638,638,638,0
20240603,173900,24856354,638,638,638,638,0
20240603,173800,24856354,638,638,638,638,0
20240603,173700,24856354,638,638,638,638,0
20240603,173600,24856354,638,638,638,638,0
20240603,173500,24856354,638,638,638,638,0
20240603,173400,24856354,638,638,638,638,0
20240603,173300,24856354,638,638,638,638,2005
20240603,173200,24856354,638,638,638,638,0
20240603,173100,24856354,638,638,638,638,0
20240603,173000,24856354,638,638,638,638,0
20240603,172900,24856354,638,638,638,638,0
20240603,172800,24856354,638,638,638,638,0
20240603,172700,24856354,638,638,638,638,0
20240603,172600,24856354,638,638,638,638,0
20240603,172500,24856354,638,638,638,638,0
20240603,172400,24856354,638,638,638,638,0
20240603,172300,24856354,638,638,638,638,0
20240603,172200,24856354,638,638,638,638,0
20240603,172100,24856354,638,638,638,638,0
20240603,172000,24856354,638,638,638,638,0
20240603,171900,24856354,638,638,638,638,0
20240603,171800,24856354,638,638,638,638,0
20240603,171700,24856354,638,638,638,638,0
20240603,171600,24856354,638,638,638,638,0
20240603,171500,24856354,638,638,638,638,0
20240603,171400,24856354,638,638,638,638,0
20240603,171300,24856354,638,638,638,638,0
20240603,171200,24856354,638,638,638,638,0
20240603,171100,24856354,638,638,638,638,0
20240603,171000,24856354,638,638,638,638,0
20240603,170900,24856354,638,638,638,638,0
20240603,170800,24856354,638,638,638,638,0
20240603,170700,24856354,638,638,638,638,0
20240603,170600,24856354,638,638,638,638,0
20240603,170500,24856354,638,638,638,638,0
20240603,170400,24856354,638,638,638,638,0
20240603,170300,24856354,638,638,638,638,2005
20240603,170200,24856354,638,638,638,638,0
20240603,170100,24856354,638,638,638,638,0
20240603,170000,24856354,638,638,638,638,0
20240603,165900,24856354,638,638,638,638,0
20240603,165800,24856354,638,638,638,638,0
20240603,165700,24856354,638,638,638,638,0
20240603,165600,24856354,638,638,638,638,0
20240603,165500,24856354,638,638,638,638,0
20240603,165400,24856354,638,638,638,638,0
20240603,165300,24856354,638,638,638,638,0
20240603,165200,24856354,638,638,638,638,0
20240603,165100,24856354,638,638,638,638,0
20240603,165000,24856354,638,638,638,638,0
20240603,164900,24856354,638,638,638,638,0
20240603,164800,24856354,638,638,638,638,0
20240603,164700,24856354,638,638,638,638,0
20240603,164600,24856354,638,638,638,638,0
20240603,164500,24856354,638,638,638,638,0
20240603,164400,24856354,638,638,638,638,0
20240603,164300,24856354,638,638,638,638,0
20240603,164200,24856354,638,638,638,638,0
20240603,164100,24856354,638,638,638,638,0
20240603,164000,24856354,638,638,638,638,0
20240603,163900,24856354,638,638,638,638,0
20240603,163800,24856354,638,638,638,638,0
20240603,163700,24856354,638,638,638,638,0
20240603,163600,24856354,638,638,638,638,0
20240603,163500,24856354,638,638,638,638,0
20240603,163400,24856354,638,638,638,638,0
20240603,163300,24856354,638,638,638,638,2005
20240603,163200,24856354,638,638,638,638,0
20240603,163100,24856354,638,638,638,638,0
20240603,163000,24856354,638,638,638,638,0
20240603,162900,24856354,638,638,638,638,0
20240603,162800,24856354,638,638,638,638,0
20240603,162700,24856354,638,638,638,638,0
20240603,162600,24856354,638,638,638,638,0
20240603,162500,24856354,638,638,638,638,0
20240603,162400,24856354,638,638,638,638,0
20240603,162300,24856354,638,638,638,638,0
20240603,162200,24856354,638,638,638,638,0
20240603,162100,24856354,638,638,638,638,0
20240603,162000,24856354,638,638,638,638,0
20240603,161900,24856354,638,638,638,638,0
20240603,161800,24856354,638,638,638,638,0
20240603,161700,24856354,638,638,638,638,0
20240603,161600,24856354,638,638,638,638,0
20240603,161500,24856354,638,638,638,638,0
20240603,161400,24856354,638,638,638,638,0
20240603,161300,24856354,638,638,638,638,0
20240603,161200,24856354,638,638,638,638,0
20240603,161100,24856354,638,638,638,638,0
20240603,161000,24856354,638,638,638,638,0
20240603,160900,24856354,638,638,638,638,0
20240603,160800,24856354,638,638,638,638,0
20240603,160700,24856354,638,638,638,638,0
20240603,160600,24856354,638,638,638,638,0
20240603,160500,24856354,638,638,638,638,0
20240603,160400,24856354,638,638,638,638,0
20240603,160300,24856354,638,638,638,638,2005
20240603,160200,24856354,638,638,638,638,0
20240603,160100,24856354,638,638,638,638,0
20240603,160000,24856354,638,638,638,638,0
20240603,155900,24856354,638,638,638,638,0
20240603,155800,24856354,638,638,638,638,0
20240603,155700,24856354,638,638,638,638,0
20240603,155600,24856354,638,638,638,638,0
20240603,155500,24856354,638,638,638,638,0
20240603,155400,24856354,638,638,638,638,0
20240603,155300,24856354,638,638,638,638,0
20240603,155200,24856354,638,638,638,638,0
20240603,155100,24856354,638,638,638,638,0
20240603,155000,24856354,638,638,638,638,0
20240603,154900,24856354,638,638,638,638,0
20240603,154800,24856354,638,638,638,638,0
20240603,154700,24856354,638,638,638,638,0
20240603,154600,24856354,638,638,638,638,0
20240603,154500,24856354,638,638,638,638,0
20240603,154400,24856354,638,638,638,638,0
20240603,154300,24856354,638,638,638,638,0
20240603,154200,24856354,638,638,638,638,0
20240603,154100,24856354,638,638,638,638,0
20240603,154000,24856354,638,638,638,638,0
20240603,153900,24856354,638,638,638,638,0
20240603,153800,24856354,638,638,638,638,0
20240603,153700,24856354,638,638,638,638,0
20240603,153600,24856354,638,638,638,638,0
20240603,153500,24856354,638,638,638,638,0
20240603,153400,24856354,638,638,638,638,0
20240603,153300,24856354,638,638,638,638,2005
20240603,153200,24856354,638,638,638,638,0
20240603,153100,24856354,638,638,638,638,0
20240603,153000,24856354,638,638,638,638,2005
20240603,152900,23577164,638,638,638,638,0
20240603,152800,23577164,638,638,638,638,0
20240603,152700,23577164,638,638,638,638,0
20240603,152600,23577164,638,638,638,638,0
20240603,152500,23577164,638,638,638,638,0
20240603,152400,23577164,638,638,638,638,0
20240603,152300,23577164,638,638,638,638,0
20240603,152200,23577164,638,638,638,638,0
20240603,152100,23577164,638,638,638,638,0
20240603,152000,23577164,638,638,638,638,0
20240603,151900,23577164,638,638,638,638,1
20240603,151800,23576526,634,634,634,634,0
20240603,151700,23576526,634,634,634,634,154
20240603,151600,23478890,634,639,639,634,107
20240603,151500,23411042,635,636,639,635,60
20240603,151400,23372891,639,639,639,639,0
20240603,151300,23372891,639,639,639,639,0
20240603,151200,23372891,639,639,639,639,0
20240603,151100,23372891,639,639,639,639,0
20240603,151000,23372891,639,639,639,639,0
20240603,150900,23372891,639,639,639,639,10
20240603,150800,23366501,639,638,639,638,300
20240603,150700,23175070,638,638,638,638,0
20240603,150600,23175070,638,638,638,638,0
20240603,150500,23175070,638,638,638,638,0
20240603,150400,23175070,638,638,638,638,0
20240603,150300,23175070,638,638,638,638,0
20240603,150200,23175070,638,638,638,638,2
20240603,150100,23173794,637,637,637,637,0
20240603,150000,23173794,637,637,637,637,7
20240603,145900,23169335,638,638,638,638,0
20240603,145800,23169335,638,638,638,638,0
20240603,145700,23169335,638,638,638,638,0
20240603,145600,23169335,638,638,638,638,0
20240603,145500,23169335,638,638,638,638,0
20240603,145400,23169335,638,638,638,638,0
20240603,145300,23169335,638,638,638,638,0
20240603,145200,23169335,638,638,638,638,0
20240603,145100,23169335,638,637,638,633,5006
20240603,145000,19998087,639,639,639,639,0
20240603,144900,19998087,639,639,639,639,0
20240603,144800,19998087,639,639,639,639,0
20240603,144700,19998087,639,639,639,639,0
20240603,144600,19998087,639,639,639,639,0
20240603,144500,19998087,639,639,639,639,0
20240603,144400,19998087,639,639,639,639,0
20240603,144300,19998087,639,639,639,639,0
20240603,144200,19998087,639,639,639,639,0
20240603,144100,19998087,639,639,639,639,0
20240603,144000,19998087,639,639,639,639,0
20240603,143900,19998087,639,639,639,639,0
20240603,143800,19998087,639,639,639,639,0
20240603,143700,19998087,639,639,639,639,0
20240603,143600,19998087,639,639,639,639,0
20240603,143500,19998087,639,639,639,639,0
20240603,143400,19998087,639,639,639,639,0
20240603,143300,19998087,639,639,639,639,0
20240603,143200,19998087,639,639,639,639,0
20240603,143100,19998087,639,639,639,639,0
20240603,143000,19998087,639,639,639,639,0
20240603,142900,19998087,639,639,639,639,0
20240603,142800,19998087,639,639,639,639,0
20240603,142700,19998087,639,639,639,639,0
20240603,142600,19998087,639,639,639,639,0
20240603,142500,19998087,639,639,639,639,0
20240603,142400,19998087,639,639,639,639,0
20240603,142300,19998087,639,639,639,639,300
20240603,142200,19806387,639,639,639,639,0
20240603,142100,19806387,639,639,639,639,100
20240603,142000,19742487,639,639,639,639,100
20240603,141900,19678587,639,639,639,639,0
20240603,141800,19678587,639,639,639,639,0
20240603,141700,19678587,639,639,639,639,0
20240603,141600,19678587,639,639,639,639,0
20240603,141500,19678587,639,639,639,639,0
20240603,141400,19678587,639,639,639,639,0
20240603,141300,19678587,639,639,639,639,0
20240603,141200,19678587,639,639,639,639,0
20240603,141100,19678587,639,639,639,639,0
20240603,141000,19678587,639,639,639,639,0
20240603,140900,19678587,639,639,639,639,0
20240603,140800,19678587,639,639,639,639,0
20240603,140700,19678587,639,639,639,639,0
20240603,140600,19678587,639,639,639,639,0
20240603,140500,19678587,639,639,639,639,0
20240603,140400,19678587,639,639,639,639,0
20240603,140300,19678587,639,639,639,639,0
20240603,140200,19678587,639,639,639,639,2
20240603,140100,19677309,633,639,639,633,1257
20240603,140000,18880986,635,635,635,635,52
20240603,135900,18847966,634,634,634,634,0
20240603,135800,18847966,634,634,634,634,0
20240603,135700,18847966,634,634,634,634,0
20240603,135600,18847966,634,637,637,634,527
20240603,135500,18513348,640,640,640,640,2
20240603,135400,18512068,640,640,640,640,3
20240603,135300,18510148,640,640,640,640,0
20240603,135200,18510148,640,640,640,640,0
20240603,135100,18510148,640,640,640,640,0
20240603,135000,18510148,640,640,640,640,0
20240603,134900,18510148,640,640,640,640,5
20240603,134800,18506948,640,640,640,640,0
20240603,134700,18506948,640,640,640,640,0
20240603,134600,18506948,640,640,640,640,0
20240603,134500,18506948,640,640,640,640,0
20240603,134400,18506948,640,640,640,640,0
20240603,134300,18506948,640,640,640,640,0
20240603,134200,18506948,640,640,640,640,0
20240603,134100,18506948,640,640,640,640,0
20240603,134000,18506948,640,640,640,640,3
20240603,133900,18505028,640,640,640,640,0
20240603,133800,18505028,640,640,640,640,0
20240603,133700,18505028,640,640,640,640,0
20240603,133600,18505028,640,640,640,640,0
20240603,133500,18505028,640,640,640,640,0
20240603,133400,18505028,640,640,640,640,0
20240603,133300,18505028,640,640,640,640,0
20240603,133200,18505028,640,640,640,640,0
20240603,133100,18505028,640,640,640,640,0
20240603,133000,18505028,640,640,640,640,0
20240603,132900,18505028,640,640,640,640,0
20240603,132800,18505028,640,640,640,640,0
20240603,132700,18505028,640,640,640,640,0
20240603,132600,18505028,640,640,640,640,0
20240603,132500,18505028,640,640,640,640,0
20240603,132400,18505028,640,640,640,640,0
20240603,132300,18505028,640,640,640,640,0
20240603,132200,18505028,640,640,640,640,0
20240603,132100,18505028,640,640,640,640,0
20240603,132000,18505028,640,640,640,640,40
20240603,131900,18479428,640,640,640,640,0
20240603,131800,18479428,640,640,640,640,0
20240603,131700,18479428,640,640,640,640,0
20240603,131600,18479428,640,640,640,640,0
20240603,131500,18479428,640,640,640,640,0
20240603,131400,18479428,640,640,640,640,0
20240603,131300,18479428,640,640,640,640,0
20240603,131200,18479428,640,640,640,640,0
20240603,131100,18479428,640,640,640,640,0
20240603,131000,18479428,640,640,640,640,0
20240603,130900,18479428,640,640,640,640,0
20240603,130800,18479428,640,640,640,640,0
20240603,130700,18479428,640,640,640,640,0
20240603,130600,18479428,640,640,640,640,0
20240603,130500,18479428,640,640,640,640,0
20240603,130400,18479428,640,640,640,640,0
20240603,130300,18479428,640,640,640,640,0
20240603,130200,18479428,640,640,640,640,0
20240603,130100,18479428,640,640,640,640,0
20240603,130000,18479428,640,640,640,640,0
20240603,125900,18479428,640,640,640,640,0
20240603,125800,18479428,640,640,640,640,0
20240603,125700,18479428,640,640,640,640,0
20240603,125600,18479428,640,640,640,640,1
20240603,125500,18478788,637,637,637,637,0
20240603,125400,18478788,637,637,637,637,1
20240603,125300,18478151,638,638,638,638,0
20240603,125200,18478151,638,638,638,638,0
20240603,125100,18478151,638,638,638,638,0
20240603,125000,18478151,638,638,638,638,0
20240603,124900,18478151,638,638,638,638,23
20240603,124800,18463477,638,638,638,638,0
20240603,124700,18463477,638,638,638,638,0
20240603,124600,18463477,638,638,638,638,2
20240603,124500,18462201,637,637,637,637,0
20240603,124400,18462201,637,637,637,637,0
20240603,124300,18462201,637,637,637,637,0
20240603,124200,18462201,637,637,637,637,0
20240603,124100,18462201,637,637,637,637,0
20240603,124000,18462201,637,637,637,637,0
20240603,123900,18462201,637,637,637,637,0
20240603,123800,18462201,637,637,637,637,0
20240603,123700,18462201,637,637,637,637,0
20240603,123600,18462201,637,637,637,637,0
20240603,123500,18462201,637,637,637,637,0
20240603,123400,18462201,637,637,637,637,0
20240603,123300,18462201,637,637,637,637,1
20240603,123200,18461564,637,637,637,637,0
20240603,123100,18461564,637,637,637,637,0
20240603,123000,18461564,637,637,637,637,2
20240603,122900,18460290,637,638,638,637,12
20240603,122800,18452636,638,638,638,638,0
20240603,122700,18452636,638,638,638,638,0
20240603,122600,18452636,638,638,638,638,0
20240603,122500,18452636,638,638,638,638,0
20240603,122400,18452636,638,638,638,638,0
20240603,122300,18452636,638,638,638,638,0
20240603,122200,18452636,638,638,638,638,0
20240603,122100,18452636,638,638,638,638,0
20240603,122000,18452636,638,638,638,638,313
20240603,121900,18252942,637,638,638,637,6
20240603,121800,18249115,638,638,638,638,0
20240603,121700,18249115,638,638,638,638,0
20240603,121600,18249115,638,638,638,638,10
20240603,121500,18242735,633,633,633,633,0
20240603,121400,18242735,633,633,633,633,0
20240603,121300,18242735,633,633,633,633,0
20240603,121200,18242735,633,633,633,633,0
20240603,121100,18242735,633,633,633,633,0
20240603,121000,18242735,633,633,633,633,0
20240603,120900,18242735,633,633,633,633,284
20240603,120800,18062963,633,633,633,633,0
20240603,120700,18062963,633,633,633,633,0
20240603,120600,18062963,633,633,633,633,0
20240603,120500,18062963,633,633,633,633,9
20240603,120400,18057266,633,633,633,633,0
20240603,120300,18057266,633,633,633,633,0
20240603,120200,18057266,633,633,633,633,0
20240603,120100,18057266,633,633,633,633,0
20240603,120000,18057266,633,636,636,633,1466
20240603,115900,17127621,637,637,637,637,1276
20240603,115800,16314809,638,638,638,638,0
20240603,115700,16314809,638,638,638,638,0
20240603,115600,16314809,638,638,638,638,0
20240603,115500,16314809,638,638,638,638,0
20240603,115400,16314809,638,638,638,638,0
20240603,115300,16314809,638,638,638,638,0
20240603,115200,16314809,638,638,638,638,0
20240603,115100,16314809,638,638,638,638,300
20240603,115000,16123409,638,638,638,638,0
20240603,114900,16123409,638,638,638,638,0
20240603,114800,16123409,638,638,638,638,0
20240603,114700,16123409,638,638,638,638,1
20240603,114600,16122771,638,638,638,638,0
20240603,114500,16122771,638,638,638,638,0
20240603,114400,16122771,638,638,638,638,1
20240603,114300,16122133,637,637,637,637,0
20240603,114200,16122133,637,637,637,637,0
20240603,114100,16122133,637,637,637,637,0
20240603,114000,16122133,637,637,637,637,1252
20240603,113900,15324609,638,638,638,638,0
20240603,113800,15324609,638,638,638,638,0
20240603,113700,15324609,638,638,638,638,0
20240603,113600,15324609,638,638,638,638,0
20240603,113500,15324609,638,638,638,638,0
20240603,113400,15324609,638,638,638,638,0
20240603,113300,15324609,638,638,638,638,0
20240603,113200,15324609,638,638,638,638,0
20240603,113100,15324609,638,638,638,638,769
20240603,113000,14833987,641,641,641,641,0
20240603,112900,14833987,641,641,641,641,0
20240603,112800,14833987,641,641,641,641,0
20240603,112700,14833987,641,641,641,641,0
20240603,112600,14833987,641,641,641,641,0
20240603,112500,14833987,641,641,641,641,0
20240603,112400,14833987,641,641,641,641,0
20240603,112300,14833987,641,641,641,641,0
20240603,112200,14833987,641,641,641,641,0
20240603,112100,14833987,641,641,641,641,0
20240603,112000,14833987,641,641,641,641,0
20240603,111900,14833987,641,641,641,641,0
20240603,111800,14833987,641,641,641,641,0
20240603,111700,14833987,641,641,641,641,0
20240603,111600,14833987,641,641,641,641,0
20240603,111500,14833987,641,641,641,641,2
20240603,111400,14832705,641,641,641,641,0
20240603,111300,14832705,641,641,641,641,0
20240603,111200,14832705,641,641,641,641,0
20240603,111100,14832705,641,641,641,641,0
20240603,111000,14832705,641,641,641,641,0
20240603,110900,14832705,641,641,641,641,0
20240603,110800,14832705,641,641,641,641,0
20240603,110700,14832705,641,641,641,641,2
20240603,110600,14831423,638,638,638,638,0
20240603,110500,14831423,638,638,638,638,5
20240603,110400,14828233,638,638,638,638,0
20240603,110300,14828233,638,638,638,638,2685
20240603,110200,13115203,641,641,641,641,0
20240603,110100,13115203,641,641,641,641,0
20240603,110000,13115203,641,641,641,641,0
20240603,105900,13115203,641,641,641,641,0
20240603,105800,13115203,641,641,641,641,0
20240603,105700,13115203,641,641,641,641,0
20240603,105600,13115203,641,641,641,641,0
20240603,105500,13115203,641,641,641,641,0
20240603,105400,13115203,641,641,641,641,0
20240603,105300,13115203,641,641,641,641,0
20240603,105200,13115203,641,641,641,641,0
20240603,105100,13115203,641,641,641,641,0
20240603,105000,13115203,641,641,641,641,0
20240603,104900,13115203,641,641,641,641,0
20240603,104800,13115203,641,641,641,641,0
20240603,104700,13115203,641,641,641,641,0
20240603,104600,13115203,641,641,641,641,0
20240603,104500,13115203,641,641,641,641,0
20240603,104400,13115203,641,641,641,641,0
20240603,104300,13115203,641,641,641,641,0
20240603,104200,13115203,641,641,641,641,0
20240603,104100,13115203,641,641,641,641,2
20240603,104000,13113921,641,641,641,641,0
20240603,103900,13113921,641,641,641,641,0
20240603,103800,13113921,641,641,641,641,0
20240603,103700,13113921,641,641,641,641,0
20240603,103600,13113921,641,641,641,641,0
20240603,103500,13113921,641,641,641,641,0
20240603,103400,13113921,641,641,641,641,0
20240603,103300,13113921,641,641,641,641,0
20240603,103200,13113921,641,641,641,641,0
20240603,103100,13113921,641,641,641,641,0
20240603,103000,13113921,641,641,641,641,0
20240603,102900,13113921,641,641,641,641,0
20240603,102800,13113921,641,641,641,641,0
20240603,102700,13113921,641,641,641,641,0
20240603,102600,13113921,641,641,641,641,0
20240603,102500,13113921,641,641,641,641,0
20240603,102400,13113921,641,641,641,641,0
20240603,102300,13113921,641,641,641,641,0
20240603,102200,13113921,641,641,641,641,0
20240603,102100,13113921,641,641,641,641,0
20240603,102000,13113921,641,641,641,641,0
20240603,101900,13113921,641,641,641,641,1
20240603,101800,13113280,641,641,641,641,1
20240603,101700,13112639,641,641,641,641,0
20240603,101600,13112639,641,641,641,641,0
20240603,101500,13112639,641,641,641,641,0
20240603,101400,13112639,641,641,641,641,0
20240603,101300,13112639,641,641,641,641,0
20240603,101200,13112639,641,641,641,641,1
20240603,101100,13111998,641,641,641,641,0
20240603,101000,13111998,641,641,641,641,1
20240603,100900,13111357,641,641,641,641,0
20240603,100800,13111357,641,641,641,641,0
20240603,100700,13111357,641,641,641,641,1
20240603,100600,13110716,640,640,640,640,0
20240603,100500,13110716,640,640,640,640,0
20240603,100400,13110716,640,640,640,640,30
20240603,100300,13091516,635,640,640,635,2016
20240603,100200,11811276,635,638,638,635,1800
20240603,100100,10665306,640,640,640,640,97
20240603,100000,10603226,640,640,640,640,0
20240603,095900,10603226,640,640,640,640,0
20240603,095800,10603226,640,640,640,640,0
20240603,095700,10603226,640,640,640,640,0
20240603,095600,10603226,640,640,640,640,0
20240603,095500,10603226,640,640,640,640,0
20240603,095400,10603226,640,640,640,640,0
20240603,095300,10603226,640,640,640,640,0
20240603,095200,10603226,640,640,640,640,0
20240603,095100,10603226,640,640,640,640,0
20240603,095000,10603226,640,640,640,640,0
20240603,094900,10603226,640,640,640,640,2
20240603,094800,10601946,640,640,640,640,0
20240603,094700,10601946,640,640,640,640,0
20240603,094600,10601946,640,640,640,640,0
20240603,094500,10601946,640,640,640,640,0
20240603,094400,10601946,640,637,640,637,1998
20240603,094300,9329217,640,640,640,640,2
20240603,094200,9327937,640,640,640,640,1
20240603,094100,9327297,639,639,639,639,0
20240603,094000,9327297,639,639,639,639,0
20240603,093900,9327297,639,639,639,639,200
20240603,093800,9199497,639,639,639,639,0
20240603,093700,9199497,639,639,639,639,0
20240603,093600,9199497,639,639,639,639,0
20240603,093500,9199497,639,639,639,639,0
20240603,093400,9199497,639,639,639,639,0
20240603,093300,9199497,639,639,639,639,7
20240603,093200,9195024,637,637,637,637,0
20240603,093100,9195024,637,637,637,637,0
20240603,093000,9195024,637,637,637,637,0
20240603,092900,9195024,637,637,637,637,0
20240603,092800,9195024,637,637,637,637,0
20240603,092700,9195024,637,637,637,637,17
20240603,092600,9184195,640,638,640,638,6
20240603,092500,9180365,637,638,638,637,3144
20240603,092400,7177623,638,638,638,638,87
20240603,092300,7122117,638,638,638,638,4569
20240603,092200,4207095,639,639,639,639,0
20240603,092100,4207095,639,639,639,639,1
20240603,092000,4206456,639,639,639,639,2807
20240603,091900,2412783,640,640,640,640,400
20240603,091800,2156783,640,640,640,640,0
20240603,091700,2156783,640,640,640,640,0
20240603,091600,2156783,640,640,640,640,100
20240603,091500,2092783,640,640,640,640,0
20240603,091400,2092783,640,640,640,640,0
20240603,091300,2092783,640,640,640,640,0
20240603,091200,2092783,640,640,640,640,0
20240603,091100,2092783,640,640,640,640,0
20240603,091000,2092783,640,640,640,640,300
20240603,090900,1900783,640,640,640,640,1
20240603,090800,1900143,640,640,640,640,0
20240603,090700,1900143,640,640,640,640,2
20240603,090600,1898863,639,639,639,639,0
20240603,090500,1898863,639,639,639,639,369
20240603,090400,1663072,639,639,639,639,1
20240603,090300,1662433,639,639,639,639,40
20240603,090200,1636873,639,639,639,639,15
20240603,090100,1627288,638,640,640,638,1406
20240603,090000,729860,640,640,640,640,1075