KissMeData/118000/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,201700,216223655,612,612,612,612,1488
20240603,201600,216223655,612,612,612,612,0
20240603,201500,216223655,612,612,612,612,0
20240603,201400,216223655,612,612,612,612,0
20240603,201300,216223655,612,612,612,612,0
20240603,201200,216223655,612,612,612,612,0
20240603,201100,216223655,612,612,612,612,0
20240603,201000,216223655,612,612,612,612,0
20240603,200900,216223655,612,612,612,612,0
20240603,200800,216223655,612,612,612,612,0
20240603,200700,216223655,612,612,612,612,0
20240603,200600,216223655,612,612,612,612,0
20240603,200500,216223655,612,612,612,612,0
20240603,200400,216223655,612,612,612,612,0
20240603,200300,216223655,612,612,612,612,0
20240603,200200,216223655,612,612,612,612,0
20240603,200100,216223655,612,612,612,612,0
20240603,200000,216223655,612,612,612,612,0
20240603,195900,216223655,612,612,612,612,0
20240603,195800,216223655,612,612,612,612,0
20240603,195700,216223655,612,612,612,612,0
20240603,195600,216223655,612,612,612,612,0
20240603,195500,216223655,612,612,612,612,0
20240603,195400,216223655,612,612,612,612,0
20240603,195300,216223655,612,612,612,612,0
20240603,195200,216223655,612,612,612,612,0
20240603,195100,216223655,612,612,612,612,0
20240603,195000,216223655,612,612,612,612,0
20240603,194900,216223655,612,612,612,612,0
20240603,194800,216223655,612,612,612,612,0
20240603,194700,216223655,612,612,612,612,1488
20240603,194600,216223655,612,612,612,612,0
20240603,194500,216223655,612,612,612,612,0
20240603,194400,216223655,612,612,612,612,0
20240603,194300,216223655,612,612,612,612,0
20240603,194200,216223655,612,612,612,612,0
20240603,194100,216223655,612,612,612,612,0
20240603,194000,216223655,612,612,612,612,0
20240603,193900,216223655,612,612,612,612,0
20240603,193800,216223655,612,612,612,612,0
20240603,193700,216223655,612,612,612,612,0
20240603,193600,216223655,612,612,612,612,0
20240603,193500,216223655,612,612,612,612,0
20240603,193400,216223655,612,612,612,612,0
20240603,193300,216223655,612,612,612,612,0
20240603,193200,216223655,612,612,612,612,0
20240603,193100,216223655,612,612,612,612,0
20240603,193000,216223655,612,612,612,612,0
20240603,192900,216223655,612,612,612,612,0
20240603,192800,216223655,612,612,612,612,0
20240603,192700,216223655,612,612,612,612,0
20240603,192600,216223655,612,612,612,612,0
20240603,192500,216223655,612,612,612,612,0
20240603,192400,216223655,612,612,612,612,0
20240603,192300,216223655,612,612,612,612,0
20240603,192200,216223655,612,612,612,612,0
20240603,192100,216223655,612,612,612,612,0
20240603,192000,216223655,612,612,612,612,0
20240603,191900,216223655,612,612,612,612,0
20240603,191800,216223655,612,612,612,612,0
20240603,191700,216223655,612,612,612,612,1488
20240603,191600,216223655,612,612,612,612,0
20240603,191500,216223655,612,612,612,612,0
20240603,191400,216223655,612,612,612,612,0
20240603,191300,216223655,612,612,612,612,0
20240603,191200,216223655,612,612,612,612,0
20240603,191100,216223655,612,612,612,612,0
20240603,191000,216223655,612,612,612,612,0
20240603,190900,216223655,612,612,612,612,0
20240603,190800,216223655,612,612,612,612,0
20240603,190700,216223655,612,612,612,612,0
20240603,190600,216223655,612,612,612,612,0
20240603,190500,216223655,612,612,612,612,0
20240603,190400,216223655,612,612,612,612,0
20240603,190300,216223655,612,612,612,612,0
20240603,190200,216223655,612,612,612,612,0
20240603,190100,216223655,612,612,612,612,0
20240603,190000,216223655,612,612,612,612,0
20240603,185900,216223655,612,612,612,612,0
20240603,185800,216223655,612,612,612,612,0
20240603,185700,216223655,612,612,612,612,0
20240603,185600,216223655,612,612,612,612,0
20240603,185500,216223655,612,612,612,612,0
20240603,185400,216223655,612,612,612,612,0
20240603,185300,216223655,612,612,612,612,0
20240603,185200,216223655,612,612,612,612,0
20240603,185100,216223655,612,612,612,612,0
20240603,185000,216223655,612,612,612,612,0
20240603,184900,216223655,612,612,612,612,0
20240603,184800,216223655,612,612,612,612,0
20240603,184700,216223655,612,612,612,612,1488
20240603,184600,216223655,612,612,612,612,0
20240603,184500,216223655,612,612,612,612,0
20240603,184400,216223655,612,612,612,612,0
20240603,184300,216223655,612,612,612,612,0
20240603,184200,216223655,612,612,612,612,0
20240603,184100,216223655,612,612,612,612,0
20240603,184000,216223655,612,612,612,612,0
20240603,183900,216223655,612,612,612,612,0
20240603,183800,216223655,612,612,612,612,0
20240603,183700,216223655,612,612,612,612,0
20240603,183600,216223655,612,612,612,612,0
20240603,183500,216223655,612,612,612,612,0
20240603,183400,216223655,612,612,612,612,0
20240603,183300,216223655,612,612,612,612,0
20240603,183200,216223655,612,612,612,612,0
20240603,183100,216223655,612,612,612,612,0
20240603,183000,216223655,612,612,612,612,0
20240603,182900,216223655,612,612,612,612,0
20240603,182800,216223655,612,612,612,612,0
20240603,182700,216223655,612,612,612,612,0
20240603,182600,216223655,612,612,612,612,0
20240603,182500,216223655,612,612,612,612,0
20240603,182400,216223655,612,612,612,612,0
20240603,182300,216223655,612,612,612,612,0
20240603,182200,216223655,612,612,612,612,0
20240603,182100,216223655,612,612,612,612,0
20240603,182000,216223655,612,612,612,612,0
20240603,181900,216223655,612,612,612,612,0
20240603,181800,216223655,612,612,612,612,0
20240603,181700,216223655,612,612,612,612,1488
20240603,181600,216223655,612,612,612,612,0
20240603,181500,216223655,612,612,612,612,0
20240603,181400,216223655,612,612,612,612,0
20240603,181300,216223655,612,612,612,612,0
20240603,181200,216223655,612,612,612,612,0
20240603,181100,216223655,612,612,612,612,0
20240603,181000,216223655,612,612,612,612,0
20240603,180900,216223655,612,612,612,612,0
20240603,180800,216223655,612,612,612,612,0
20240603,180700,216223655,612,612,612,612,0
20240603,180600,216223655,612,612,612,612,0
20240603,180500,216223655,612,612,612,612,0
20240603,180400,216223655,612,612,612,612,0
20240603,180300,216223655,612,612,612,612,0
20240603,180200,216223655,612,612,612,612,0
20240603,180100,216223655,612,612,612,612,0
20240603,180000,216223655,612,612,612,612,0
20240603,175900,216223655,612,612,612,612,0
20240603,175800,216223655,612,612,612,612,0
20240603,175700,216223655,612,612,612,612,0
20240603,175600,216223655,612,612,612,612,0
20240603,175500,216223655,612,612,612,612,0
20240603,175400,216223655,612,612,612,612,0
20240603,175300,216223655,612,612,612,612,0
20240603,175200,216223655,612,612,612,612,0
20240603,175100,216223655,612,612,612,612,0
20240603,175000,216223655,612,612,612,612,0
20240603,174900,216223655,612,612,612,612,0
20240603,174800,216223655,612,612,612,612,0
20240603,174700,216223655,612,612,612,612,1488
20240603,174600,216223655,612,612,612,612,0
20240603,174500,216223655,612,612,612,612,0
20240603,174400,216223655,612,612,612,612,0
20240603,174300,216223655,612,612,612,612,0
20240603,174200,216223655,612,612,612,612,0
20240603,174100,216223655,612,612,612,612,0
20240603,174000,216223655,612,612,612,612,0
20240603,173900,216223655,612,612,612,612,0
20240603,173800,216223655,612,612,612,612,0
20240603,173700,216223655,612,612,612,612,0
20240603,173600,216223655,612,612,612,612,0
20240603,173500,216223655,612,612,612,612,0
20240603,173400,216223655,612,612,612,612,0
20240603,173300,216223655,612,612,612,612,0
20240603,173200,216223655,612,612,612,612,0
20240603,173100,216223655,612,612,612,612,0
20240603,173000,216223655,612,612,612,612,0
20240603,172900,216223655,612,612,612,612,0
20240603,172800,216223655,612,612,612,612,0
20240603,172700,216223655,612,612,612,612,0
20240603,172600,216223655,612,612,612,612,0
20240603,172500,216223655,612,612,612,612,0
20240603,172400,216223655,612,612,612,612,0
20240603,172300,216223655,612,612,612,612,0
20240603,172200,216223655,612,612,612,612,0
20240603,172100,216223655,612,612,612,612,0
20240603,172000,216223655,612,612,612,612,0
20240603,171900,216223655,612,612,612,612,0
20240603,171800,216223655,612,612,612,612,0
20240603,171700,216223655,612,612,612,612,1488
20240603,171600,216223655,612,612,612,612,0
20240603,171500,216223655,612,612,612,612,0
20240603,171400,216223655,612,612,612,612,0
20240603,171300,216223655,612,612,612,612,0
20240603,171200,216223655,612,612,612,612,0
20240603,171100,216223655,612,612,612,612,0
20240603,171000,216223655,612,612,612,612,0
20240603,170900,216223655,612,612,612,612,0
20240603,170800,216223655,612,612,612,612,0
20240603,170700,216223655,612,612,612,612,0
20240603,170600,216223655,612,612,612,612,0
20240603,170500,216223655,612,612,612,612,0
20240603,170400,216223655,612,612,612,612,0
20240603,170300,216223655,612,612,612,612,0
20240603,170200,216223655,612,612,612,612,0
20240603,170100,216223655,612,612,612,612,0
20240603,170000,216223655,612,612,612,612,0
20240603,165900,216223655,612,612,612,612,0
20240603,165800,216223655,612,612,612,612,0
20240603,165700,216223655,612,612,612,612,0
20240603,165600,216223655,612,612,612,612,0
20240603,165500,216223655,612,612,612,612,0
20240603,165400,216223655,612,612,612,612,0
20240603,165300,216223655,612,612,612,612,0
20240603,165200,216223655,612,612,612,612,0
20240603,165100,216223655,612,612,612,612,0
20240603,165000,216223655,612,612,612,612,0
20240603,164900,216223655,612,612,612,612,0
20240603,164800,216223655,612,612,612,612,0
20240603,164700,216223655,612,612,612,612,1488
20240603,164600,216223655,612,612,612,612,0
20240603,164500,216223655,612,612,612,612,0
20240603,164400,216223655,612,612,612,612,0
20240603,164300,216223655,612,612,612,612,0
20240603,164200,216223655,612,612,612,612,0
20240603,164100,216223655,612,612,612,612,0
20240603,164000,216223655,612,612,612,612,0
20240603,163900,216223655,612,612,612,612,0
20240603,163800,216223655,612,612,612,612,0
20240603,163700,216223655,612,612,612,612,0
20240603,163600,216223655,612,612,612,612,0
20240603,163500,216223655,612,612,612,612,0
20240603,163400,216223655,612,612,612,612,0
20240603,163300,216223655,612,612,612,612,0
20240603,163200,216223655,612,612,612,612,0
20240603,163100,216223655,612,612,612,612,0
20240603,163000,216223655,612,612,612,612,0
20240603,162900,216223655,612,612,612,612,0
20240603,162800,216223655,612,612,612,612,0
20240603,162700,216223655,612,612,612,612,0
20240603,162600,216223655,612,612,612,612,0
20240603,162500,216223655,612,612,612,612,0
20240603,162400,216223655,612,612,612,612,0
20240603,162300,216223655,612,612,612,612,0
20240603,162200,216223655,612,612,612,612,0
20240603,162100,216223655,612,612,612,612,0
20240603,162000,216223655,612,612,612,612,0
20240603,161900,216223655,612,612,612,612,0
20240603,161800,216223655,612,612,612,612,0
20240603,161700,216223655,612,612,612,612,1488
20240603,161600,216223655,612,612,612,612,0
20240603,161500,216223655,612,612,612,612,0
20240603,161400,216223655,612,612,612,612,0
20240603,161300,216223655,612,612,612,612,0
20240603,161200,216223655,612,612,612,612,0
20240603,161100,216223655,612,612,612,612,0
20240603,161000,216223655,612,612,612,612,0
20240603,160900,216223655,612,612,612,612,0
20240603,160800,216223655,612,612,612,612,0
20240603,160700,216223655,612,612,612,612,0
20240603,160600,216223655,612,612,612,612,0
20240603,160500,216223655,612,612,612,612,0
20240603,160400,216223655,612,612,612,612,0
20240603,160300,216223655,612,612,612,612,0
20240603,160200,216223655,612,612,612,612,0
20240603,160100,216223655,612,612,612,612,0
20240603,160000,216223655,612,612,612,612,0
20240603,155900,216223655,612,612,612,612,0
20240603,155800,216223655,612,612,612,612,0
20240603,155700,216223655,612,612,612,612,0
20240603,155600,216223655,612,612,612,612,0
20240603,155500,216223655,612,612,612,612,0
20240603,155400,216223655,612,612,612,612,0
20240603,155300,216223655,612,612,612,612,0
20240603,155200,216223655,612,612,612,612,0
20240603,155100,216223655,612,612,612,612,0
20240603,155000,216223655,612,612,612,612,0
20240603,154900,216223655,612,612,612,612,0
20240603,154800,216223655,612,612,612,612,0
20240603,154700,216223655,612,612,612,612,1488
20240603,154600,216223655,612,612,612,612,0
20240603,154500,216223655,612,612,612,612,0
20240603,154400,216223655,612,612,612,612,0
20240603,154300,216223655,612,612,612,612,0
20240603,154200,216223655,612,612,612,612,0
20240603,154100,216223655,612,612,612,612,0
20240603,154000,216223655,612,612,612,612,0
20240603,153900,216223655,612,612,612,612,0
20240603,153800,216223655,612,612,612,612,0
20240603,153700,216223655,612,612,612,612,0
20240603,153600,216223655,612,612,612,612,0
20240603,153500,216223655,612,612,612,612,0
20240603,153400,216223655,612,612,612,612,0
20240603,153300,216223655,612,612,612,612,0
20240603,153200,216223655,612,612,612,612,0
20240603,153100,216223655,612,612,612,612,0
20240603,153000,216223655,612,612,612,612,1488
20240603,152900,215312999,611,611,611,611,0
20240603,152800,215312999,611,611,611,611,0
20240603,152700,215312999,611,611,611,611,0
20240603,152600,215312999,611,611,611,611,0
20240603,152500,215312999,611,611,611,611,0
20240603,152400,215312999,611,611,611,611,0
20240603,152300,215312999,611,611,611,611,0
20240603,152200,215312999,611,611,611,611,0
20240603,152100,215312999,611,611,611,611,0
20240603,152000,215312999,611,611,611,611,0
20240603,151900,215312999,611,610,611,610,95
20240603,151800,215255004,610,610,610,610,0
20240603,151700,215255004,610,610,610,610,0
20240603,151600,215255004,610,610,610,610,0
20240603,151500,215255004,610,610,610,610,1076
20240603,151400,214598644,610,611,612,610,7397
20240603,151300,210082979,611,611,611,611,209
20240603,151200,209955280,611,611,611,611,64
20240603,151100,209916176,611,611,611,611,0
20240603,151000,209916176,611,611,611,611,569
20240603,150900,209568517,612,612,612,612,0
20240603,150800,209568517,612,612,612,612,0
20240603,150700,209568517,612,612,612,612,0
20240603,150600,209568517,612,611,612,611,2
20240603,150500,209567294,612,612,612,612,0
20240603,150400,209567294,612,612,612,612,0
20240603,150300,209567294,612,612,612,612,0
20240603,150200,209567294,612,612,612,612,1
20240603,150100,209566682,610,610,610,610,210
20240603,150000,209438582,612,612,612,612,0
20240603,145900,209438582,612,611,612,611,329
20240603,145800,209237561,611,611,611,611,0
20240603,145700,209237561,611,611,611,611,898
20240603,145600,208688883,610,610,610,610,0
20240603,145500,208688883,610,610,610,610,0
20240603,145400,208688883,610,611,611,610,3080
20240603,145300,206810082,610,610,610,610,1
20240603,145200,206809472,610,611,611,610,1205
20240603,145100,206074017,611,611,611,611,1
20240603,145000,206073406,610,610,610,610,800
20240603,144900,205585406,611,611,611,611,2
20240603,144800,205584184,611,611,611,611,0
20240603,144700,205584184,611,611,611,611,0
20240603,144600,205584184,611,611,611,611,0
20240603,144500,205584184,611,611,611,611,2
20240603,144400,205582962,610,610,610,610,0
20240603,144300,205582962,610,611,611,610,1646
20240603,144200,204578892,611,611,611,611,6
20240603,144100,204575226,611,611,611,611,405
20240603,144000,204327771,611,611,611,611,0
20240603,143900,204327771,611,611,611,611,12883
20240603,143800,196456258,612,612,612,612,7
20240603,143700,196451974,612,612,612,612,0
20240603,143600,196451974,612,612,612,612,0
20240603,143500,196451974,612,612,612,612,0
20240603,143400,196451974,612,612,612,612,0
20240603,143300,196451974,612,612,612,612,0
20240603,143200,196451974,612,612,612,612,0
20240603,143100,196451974,612,612,612,612,1
20240603,143000,196451362,612,612,612,612,5
20240603,142900,196448302,612,612,612,612,0
20240603,142800,196448302,612,612,612,612,0
20240603,142700,196448302,612,612,612,612,0
20240603,142600,196448302,612,612,612,612,0
20240603,142500,196448302,612,612,612,612,0
20240603,142400,196448302,612,612,612,612,1928
20240603,142300,195268366,612,612,612,612,1481
20240603,142200,194361994,612,612,612,612,0
20240603,142100,194361994,612,612,612,612,0
20240603,142000,194361994,612,612,612,612,228
20240603,141900,194222458,612,612,612,612,0
20240603,141800,194222458,612,612,612,612,0
20240603,141700,194222458,612,612,612,612,2267
20240603,141600,192835054,612,612,612,612,387
20240603,141500,192598210,612,612,612,612,0
20240603,141400,192598210,612,612,612,612,346
20240603,141300,192386458,612,612,612,612,2192
20240603,141200,191044954,612,612,612,612,0
20240603,141100,191044954,612,612,612,612,0
20240603,141000,191044954,612,612,612,612,0
20240603,140900,191044954,612,612,612,612,0
20240603,140800,191044954,612,612,612,612,0
20240603,140700,191044954,612,612,612,612,0
20240603,140600,191044954,612,612,612,612,10000
20240603,140500,184924954,612,612,612,612,0
20240603,140400,184924954,612,612,612,612,29
20240603,140300,184907206,612,612,612,612,0
20240603,140200,184907206,612,612,612,612,0
20240603,140100,184907206,612,612,612,612,0
20240603,140000,184907206,612,612,612,612,15
20240603,135900,184898026,611,611,611,611,0
20240603,135800,184898026,611,611,611,611,0
20240603,135700,184898026,611,611,611,611,1300
20240603,135600,184103726,612,612,612,612,25
20240603,135500,184088426,612,612,612,612,0
20240603,135400,184088426,612,612,612,612,0
20240603,135300,184088426,612,612,612,612,0
20240603,135200,184088426,612,612,612,612,1
20240603,135100,184087814,612,612,612,612,100
20240603,135000,184026614,612,612,612,612,0
20240603,134900,184026614,612,612,612,612,0
20240603,134800,184026614,612,612,612,612,0
20240603,134700,184026614,612,612,612,612,0
20240603,134600,184026614,612,612,612,612,0
20240603,134500,184026614,612,612,612,612,0
20240603,134400,184026614,612,612,612,612,0
20240603,134300,184026614,612,612,612,612,1000
20240603,134200,183414614,612,612,612,612,30
20240603,134100,183396254,612,612,612,612,0
20240603,134000,183396254,612,611,612,611,364
20240603,133900,183173617,611,611,611,611,100
20240603,133800,183112517,612,612,612,612,0
20240603,133700,183112517,612,612,612,612,0
20240603,133600,183112517,612,612,612,612,0
20240603,133500,183112517,612,612,612,612,0
20240603,133400,183112517,612,612,612,612,0
20240603,133300,183112517,612,612,612,612,0
20240603,133200,183112517,612,612,612,612,0
20240603,133100,183112517,612,612,612,612,0
20240603,133000,183112517,612,612,612,612,0
20240603,132900,183112517,612,612,612,612,0
20240603,132800,183112517,612,612,612,612,0
20240603,132700,183112517,612,611,612,611,1596
20240603,132600,182135815,612,612,612,612,0
20240603,132500,182135815,612,612,612,612,2
20240603,132400,182134591,611,611,611,611,0
20240603,132300,182134591,611,611,611,611,150
20240603,132200,182042941,612,612,612,612,0
20240603,132100,182042941,612,612,612,612,0
20240603,132000,182042941,612,612,612,612,0
20240603,131900,182042941,612,612,612,612,0
20240603,131800,182042941,612,612,612,612,0
20240603,131700,182042941,612,612,612,612,0
20240603,131600,182042941,612,612,612,612,0
20240603,131500,182042941,612,612,612,612,0
20240603,131400,182042941,612,612,612,612,3
20240603,131300,182041105,611,612,612,611,580
20240603,131200,181686715,612,612,612,612,0
20240603,131100,181686715,612,612,612,612,0
20240603,131000,181686715,612,612,612,612,0
20240603,130900,181686715,612,612,612,612,0
20240603,130800,181686715,612,612,612,612,0
20240603,130700,181686715,612,612,612,612,0
20240603,130600,181686715,612,612,612,612,0
20240603,130500,181686715,612,612,612,612,5000
20240603,130400,178626715,612,611,612,611,3600
20240603,130300,176426706,612,612,612,612,0
20240603,130200,176426706,612,612,612,612,0
20240603,130100,176426706,612,612,612,612,0
20240603,130000,176426706,612,612,612,612,0
20240603,125900,176426706,612,612,612,612,0
20240603,125800,176426706,612,612,612,612,0
20240603,125700,176426706,612,612,612,612,0
20240603,125600,176426706,612,611,612,610,102
20240603,125500,176364477,612,612,612,612,0
20240603,125400,176364477,612,612,612,612,0
20240603,125300,176364477,612,612,612,612,0
20240603,125200,176364477,612,612,612,612,5000
20240603,125100,173304477,612,612,612,612,2
20240603,125000,173303253,612,612,612,612,0
20240603,124900,173303253,612,612,612,612,0
20240603,124800,173303253,612,612,612,612,0
20240603,124700,173303253,612,612,612,612,0
20240603,124600,173303253,612,612,612,612,4000
20240603,124500,170855253,612,612,612,612,0
20240603,124400,170855253,612,612,612,612,0
20240603,124300,170855253,612,612,612,612,0
20240603,124200,170855253,612,612,612,612,0
20240603,124100,170855253,612,612,612,612,0
20240603,124000,170855253,612,612,612,612,0
20240603,123900,170855253,612,612,612,612,7
20240603,123800,170850969,612,612,612,612,2000
20240603,123700,169626969,612,612,612,612,0
20240603,123600,169626969,612,612,612,612,1
20240603,123500,169626357,610,611,611,610,820
20240603,123400,169126106,612,612,612,612,0
20240603,123300,169126106,612,612,612,612,0
20240603,123200,169126106,612,612,612,612,0
20240603,123100,169126106,612,612,612,612,86
20240603,123000,169073474,613,612,613,612,315
20240603,122900,168880693,614,614,614,614,0
20240603,122800,168880693,614,614,614,614,0
20240603,122700,168880693,614,614,614,614,1
20240603,122600,168880079,613,613,613,613,0
20240603,122500,168880079,613,613,613,613,0
20240603,122400,168880079,613,613,613,613,276
20240603,122300,168710891,613,613,613,613,104
20240603,122200,168647139,614,614,614,614,0
20240603,122100,168647139,614,614,614,613,37
20240603,122000,168624456,613,613,613,613,335
20240603,121900,168419101,614,614,614,614,0
20240603,121800,168419101,614,614,614,614,0
20240603,121700,168419101,614,614,614,614,1
20240603,121600,168418487,613,613,613,613,412
20240603,121500,168165931,613,613,613,613,230
20240603,121400,168024941,615,615,615,615,0
20240603,121300,168024941,615,615,615,615,0
20240603,121200,168024941,615,614,615,614,305
20240603,121100,167837666,613,615,615,613,4379
20240603,121000,165153319,614,613,614,613,436
20240603,120900,164886031,613,613,613,613,485
20240603,120800,164588726,612,612,612,612,0
20240603,120700,164588726,612,612,612,612,3
20240603,120600,164586890,612,612,612,612,6082
20240603,120500,160864706,612,612,612,612,1
20240603,120400,160864094,611,610,611,610,2402
20240603,120300,159396522,611,611,611,611,0
20240603,120200,159396522,611,610,611,610,4055
20240603,120100,156922971,611,611,611,611,250
20240603,120000,156770221,611,611,611,611,1
20240603,115900,156769610,611,611,611,611,0
20240603,115800,156769610,611,611,611,611,3
20240603,115700,156767777,611,611,611,611,0
20240603,115600,156767777,611,611,611,611,0
20240603,115500,156767777,611,611,611,611,0
20240603,115400,156767777,611,611,611,611,0
20240603,115300,156767777,611,611,611,610,2777
20240603,115200,155073805,610,610,610,610,0
20240603,115100,155073805,610,610,610,610,1250
20240603,115000,154311305,610,610,610,610,0
20240603,114900,154311305,610,610,610,610,315
20240603,114800,154119155,610,611,611,610,926
20240603,114700,153554294,610,610,610,610,50
20240603,114600,153523794,610,610,610,610,178
20240603,114500,153415214,610,610,610,610,0
20240603,114400,153415214,610,610,610,610,0
20240603,114300,153415214,610,610,610,610,0
20240603,114200,153415214,610,610,610,610,1
20240603,114100,153414604,610,610,610,610,1260
20240603,114000,152646004,611,611,611,611,0
20240603,113900,152646004,611,611,611,611,0
20240603,113800,152646004,611,611,611,611,0
20240603,113700,152646004,611,611,611,611,0
20240603,113600,152646004,611,611,611,611,0
20240603,113500,152646004,611,611,611,611,1000
20240603,113400,152035004,611,611,611,611,700
20240603,113300,151607304,611,611,611,611,0
20240603,113200,151607304,611,611,611,611,0
20240603,113100,151607304,611,611,611,611,0
20240603,113000,151607304,611,611,611,611,1
20240603,112900,151606693,610,610,610,610,0
20240603,112800,151606693,610,610,610,610,4
20240603,112700,151604253,609,609,609,609,0
20240603,112600,151604253,609,609,609,609,0
20240603,112500,151604253,609,609,609,609,0
20240603,112400,151604253,609,609,609,609,0
20240603,112300,151604253,609,609,609,609,1
20240603,112200,151603644,609,609,609,609,1
20240603,112100,151603035,609,610,610,609,1700
20240603,112000,150566942,610,610,610,610,212
20240603,111900,150437622,610,610,610,610,121
20240603,111800,150363812,610,610,610,610,0
20240603,111700,150363812,610,610,610,610,200
20240603,111600,150241812,610,610,610,610,0
20240603,111500,150241812,610,610,610,610,0
20240603,111400,150241812,610,610,610,610,0
20240603,111300,150241812,610,611,611,610,7515
20240603,111200,145657642,611,611,611,611,0
20240603,111100,145657642,611,611,611,611,0
20240603,111000,145657642,611,612,613,611,13412
20240603,110900,137452234,613,613,613,613,10
20240603,110800,137446104,613,613,613,613,0
20240603,110700,137446104,613,612,613,612,1333
20240603,110600,136629899,612,613,613,612,777
20240603,110500,136154370,612,612,612,612,0
20240603,110400,136154370,612,612,612,612,374
20240603,110300,135925482,612,612,612,612,133
20240603,110200,135844086,612,612,612,612,229
20240603,110100,135703938,612,612,612,612,652
20240603,110000,135304914,613,613,613,613,0
20240603,105900,135304914,613,613,613,613,14
20240603,105800,135296332,613,613,613,613,0
20240603,105700,135296332,613,613,613,613,0
20240603,105600,135296332,613,613,613,613,0
20240603,105500,135296332,613,613,613,613,46
20240603,105400,135268134,614,614,614,614,0
20240603,105300,135268134,614,614,614,614,50
20240603,105200,135237434,612,612,612,612,0
20240603,105100,135237434,612,612,612,612,0
20240603,105000,135237434,612,612,612,612,1100
20240603,104900,134564234,613,613,613,613,0
20240603,104800,134564234,613,613,613,613,0
20240603,104700,134564234,613,614,614,613,700
20240603,104600,134134534,615,615,615,615,1
20240603,104500,134133919,612,612,612,612,100
20240603,104400,134072719,615,612,615,612,301
20240603,104300,133888504,615,615,615,615,0
20240603,104200,133888504,615,615,615,615,0
20240603,104100,133888504,615,615,615,615,2
20240603,104000,133887274,615,615,615,615,0
20240603,103900,133887274,615,615,615,615,0
20240603,103800,133887274,615,615,615,615,50
20240603,103700,133856524,615,615,615,615,0
20240603,103600,133856524,615,613,615,611,3362
20240603,103500,131800273,615,615,615,615,500
20240603,103400,131492773,616,616,616,616,1
20240603,103300,131492157,612,612,612,612,0
20240603,103200,131492157,612,612,612,612,100
20240603,103100,131430957,616,616,616,616,0
20240603,103000,131430957,616,616,616,616,0
20240603,102900,131430957,616,616,616,616,2
20240603,102800,131429725,616,616,616,616,0
20240603,102700,131429725,616,616,616,616,0
20240603,102600,131429725,616,616,616,616,0
20240603,102500,131429725,616,616,616,616,0
20240603,102400,131429725,616,616,616,616,0
20240603,102300,131429725,616,616,616,616,0
20240603,102200,131429725,616,616,616,616,0
20240603,102100,131429725,616,612,616,612,519
20240603,102000,131112090,612,612,612,612,4686
20240603,101900,128244258,614,614,614,614,0
20240603,101800,128244258,614,614,614,614,7
20240603,101700,128239960,614,614,614,614,0
20240603,101600,128239960,614,614,614,614,0
20240603,101500,128239960,614,614,614,614,464
20240603,101400,127955064,614,614,614,614,0
20240603,101300,127955064,614,614,614,614,0
20240603,101200,127955064,614,614,614,614,0
20240603,101100,127955064,614,614,614,614,176
20240603,101000,127847000,614,614,614,614,1
20240603,100900,127846386,614,614,614,614,0
20240603,100800,127846386,614,614,614,614,3963
20240603,100700,125413104,614,614,614,614,0
20240603,100600,125413104,614,614,614,614,413
20240603,100500,125159522,612,614,614,612,1561
20240603,100400,124204162,614,614,614,614,0
20240603,100300,124204162,614,614,614,614,0
20240603,100200,124204162,614,614,614,614,0
20240603,100100,124204162,614,614,614,614,0
20240603,100000,124204162,614,614,614,614,0
20240603,095900,124204162,614,614,614,614,0
20240603,095800,124204162,614,614,614,614,1
20240603,095700,124203548,614,614,614,614,0
20240603,095600,124203548,614,614,614,614,0
20240603,095500,124203548,614,614,614,611,173
20240603,095400,124097839,614,613,614,611,3541
20240603,095300,121930813,614,614,614,614,500
20240603,095200,121623813,614,614,614,614,3
20240603,095100,121621971,614,614,614,614,697
20240603,095000,121194013,614,614,614,614,0
20240603,094900,121194013,614,614,614,614,400
20240603,094800,120948413,614,614,614,614,0
20240603,094700,120948413,614,614,614,614,0
20240603,094600,120948413,614,614,614,614,0
20240603,094500,120948413,614,614,614,614,603
20240603,094400,120578171,614,614,614,614,0
20240603,094300,120578171,614,614,614,614,0
20240603,094200,120578171,614,614,614,614,2000
20240603,094100,119350171,614,615,615,614,4000
20240603,094000,116893199,617,617,617,617,6
20240603,093900,116889497,617,617,617,617,0
20240603,093800,116889497,617,615,617,615,29000
20240603,093700,99050497,615,615,615,615,0
20240603,093600,99050497,615,615,617,615,302
20240603,093500,98864765,617,617,617,617,0
20240603,093400,98864765,617,615,617,615,4564
20240603,093300,96048779,615,615,615,615,6
20240603,093200,96045089,615,616,616,615,123
20240603,093100,95969344,617,617,617,617,0
20240603,093000,95969344,617,617,617,617,50
20240603,092900,95938494,616,616,616,616,21
20240603,092800,95925558,617,617,617,617,55
20240603,092700,95891623,618,618,618,618,1018
20240603,092600,95262499,621,622,622,621,2
20240603,092500,95261256,623,623,623,623,0
20240603,092400,95261256,623,620,624,620,3173
20240603,092300,93286394,619,618,625,618,32978
20240603,092200,72836221,618,617,618,617,5381
20240603,092100,69515144,617,617,617,617,0
20240603,092000,69515144,617,609,617,609,58064
20240603,091900,34092511,609,609,610,608,11040
20240603,091800,27378335,608,612,612,608,9620
20240603,091700,21512102,612,612,612,612,9
20240603,091600,21506594,612,612,612,612,12
20240603,091500,21499250,612,612,612,611,815
20240603,091400,21001117,612,612,612,612,568
20240603,091300,20653501,614,615,615,614,4286
20240603,091200,18020831,615,616,616,615,2965
20240603,091100,16195425,617,617,617,617,25
20240603,091000,16180000,616,616,616,616,775
20240603,090900,15702600,618,618,618,618,0
20240603,090800,15702600,618,618,618,614,13119
20240603,090700,7634567,618,617,618,617,1849
20240603,090600,6493544,617,617,617,617,15
20240603,090500,6484289,614,618,618,614,405
20240603,090400,6234736,618,618,618,618,0
20240603,090300,6234736,618,618,618,618,73
20240603,090200,6189622,617,617,617,617,4000
20240603,090100,3721622,617,617,617,617,87
20240603,090000,3667943,618,614,618,614,5965