KissMeData/131760/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202300,62879513,879,879,879,879,2038
20240603,202200,62879513,879,879,879,879,0
20240603,202100,62879513,879,879,879,879,0
20240603,202000,62879513,879,879,879,879,0
20240603,201900,62879513,879,879,879,879,0
20240603,201800,62879513,879,879,879,879,0
20240603,201700,62879513,879,879,879,879,0
20240603,201600,62879513,879,879,879,879,0
20240603,201500,62879513,879,879,879,879,0
20240603,201400,62879513,879,879,879,879,0
20240603,201300,62879513,879,879,879,879,0
20240603,201200,62879513,879,879,879,879,0
20240603,201100,62879513,879,879,879,879,0
20240603,201000,62879513,879,879,879,879,0
20240603,200900,62879513,879,879,879,879,0
20240603,200800,62879513,879,879,879,879,0
20240603,200700,62879513,879,879,879,879,0
20240603,200600,62879513,879,879,879,879,0
20240603,200500,62879513,879,879,879,879,0
20240603,200400,62879513,879,879,879,879,0
20240603,200300,62879513,879,879,879,879,0
20240603,200200,62879513,879,879,879,879,0
20240603,200100,62879513,879,879,879,879,0
20240603,200000,62879513,879,879,879,879,0
20240603,195900,62879513,879,879,879,879,0
20240603,195800,62879513,879,879,879,879,0
20240603,195700,62879513,879,879,879,879,0
20240603,195600,62879513,879,879,879,879,0
20240603,195500,62879513,879,879,879,879,0
20240603,195400,62879513,879,879,879,879,0
20240603,195300,62879513,879,879,879,879,2038
20240603,195200,62879513,879,879,879,879,0
20240603,195100,62879513,879,879,879,879,0
20240603,195000,62879513,879,879,879,879,0
20240603,194900,62879513,879,879,879,879,0
20240603,194800,62879513,879,879,879,879,0
20240603,194700,62879513,879,879,879,879,0
20240603,194600,62879513,879,879,879,879,0
20240603,194500,62879513,879,879,879,879,0
20240603,194400,62879513,879,879,879,879,0
20240603,194300,62879513,879,879,879,879,0
20240603,194200,62879513,879,879,879,879,0
20240603,194100,62879513,879,879,879,879,0
20240603,194000,62879513,879,879,879,879,0
20240603,193900,62879513,879,879,879,879,0
20240603,193800,62879513,879,879,879,879,0
20240603,193700,62879513,879,879,879,879,0
20240603,193600,62879513,879,879,879,879,0
20240603,193500,62879513,879,879,879,879,0
20240603,193400,62879513,879,879,879,879,0
20240603,193300,62879513,879,879,879,879,0
20240603,193200,62879513,879,879,879,879,0
20240603,193100,62879513,879,879,879,879,0
20240603,193000,62879513,879,879,879,879,0
20240603,192900,62879513,879,879,879,879,0
20240603,192800,62879513,879,879,879,879,0
20240603,192700,62879513,879,879,879,879,0
20240603,192600,62879513,879,879,879,879,0
20240603,192500,62879513,879,879,879,879,0
20240603,192400,62879513,879,879,879,879,0
20240603,192300,62879513,879,879,879,879,2038
20240603,192200,62879513,879,879,879,879,0
20240603,192100,62879513,879,879,879,879,0
20240603,192000,62879513,879,879,879,879,0
20240603,191900,62879513,879,879,879,879,0
20240603,191800,62879513,879,879,879,879,0
20240603,191700,62879513,879,879,879,879,0
20240603,191600,62879513,879,879,879,879,0
20240603,191500,62879513,879,879,879,879,0
20240603,191400,62879513,879,879,879,879,0
20240603,191300,62879513,879,879,879,879,0
20240603,191200,62879513,879,879,879,879,0
20240603,191100,62879513,879,879,879,879,0
20240603,191000,62879513,879,879,879,879,0
20240603,190900,62879513,879,879,879,879,0
20240603,190800,62879513,879,879,879,879,0
20240603,190700,62879513,879,879,879,879,0
20240603,190600,62879513,879,879,879,879,0
20240603,190500,62879513,879,879,879,879,0
20240603,190400,62879513,879,879,879,879,0
20240603,190300,62879513,879,879,879,879,0
20240603,190200,62879513,879,879,879,879,0
20240603,190100,62879513,879,879,879,879,0
20240603,190000,62879513,879,879,879,879,0
20240603,185900,62879513,879,879,879,879,0
20240603,185800,62879513,879,879,879,879,0
20240603,185700,62879513,879,879,879,879,0
20240603,185600,62879513,879,879,879,879,0
20240603,185500,62879513,879,879,879,879,0
20240603,185400,62879513,879,879,879,879,0
20240603,185300,62879513,879,879,879,879,2038
20240603,185200,62879513,879,879,879,879,0
20240603,185100,62879513,879,879,879,879,0
20240603,185000,62879513,879,879,879,879,0
20240603,184900,62879513,879,879,879,879,0
20240603,184800,62879513,879,879,879,879,0
20240603,184700,62879513,879,879,879,879,0
20240603,184600,62879513,879,879,879,879,0
20240603,184500,62879513,879,879,879,879,0
20240603,184400,62879513,879,879,879,879,0
20240603,184300,62879513,879,879,879,879,0
20240603,184200,62879513,879,879,879,879,0
20240603,184100,62879513,879,879,879,879,0
20240603,184000,62879513,879,879,879,879,0
20240603,183900,62879513,879,879,879,879,0
20240603,183800,62879513,879,879,879,879,0
20240603,183700,62879513,879,879,879,879,0
20240603,183600,62879513,879,879,879,879,0
20240603,183500,62879513,879,879,879,879,0
20240603,183400,62879513,879,879,879,879,0
20240603,183300,62879513,879,879,879,879,0
20240603,183200,62879513,879,879,879,879,0
20240603,183100,62879513,879,879,879,879,0
20240603,183000,62879513,879,879,879,879,0
20240603,182900,62879513,879,879,879,879,0
20240603,182800,62879513,879,879,879,879,0
20240603,182700,62879513,879,879,879,879,0
20240603,182600,62879513,879,879,879,879,0
20240603,182500,62879513,879,879,879,879,0
20240603,182400,62879513,879,879,879,879,0
20240603,182300,62879513,879,879,879,879,2038
20240603,182200,62879513,879,879,879,879,0
20240603,182100,62879513,879,879,879,879,0
20240603,182000,62879513,879,879,879,879,0
20240603,181900,62879513,879,879,879,879,0
20240603,181800,62879513,879,879,879,879,0
20240603,181700,62879513,879,879,879,879,0
20240603,181600,62879513,879,879,879,879,0
20240603,181500,62879513,879,879,879,879,0
20240603,181400,62879513,879,879,879,879,0
20240603,181300,62879513,879,879,879,879,0
20240603,181200,62879513,879,879,879,879,0
20240603,181100,62879513,879,879,879,879,0
20240603,181000,62879513,879,879,879,879,0
20240603,180900,62879513,879,879,879,879,0
20240603,180800,62879513,879,879,879,879,0
20240603,180700,62879513,879,879,879,879,0
20240603,180600,62879513,879,879,879,879,0
20240603,180500,62879513,879,879,879,879,0
20240603,180400,62879513,879,879,879,879,0
20240603,180300,62879513,879,879,879,879,0
20240603,180200,62879513,879,879,879,879,0
20240603,180100,62879513,879,879,879,879,0
20240603,180000,62879513,879,879,879,879,0
20240603,175900,62879513,879,879,879,879,0
20240603,175800,62879513,879,879,879,879,0
20240603,175700,62879513,879,879,879,879,0
20240603,175600,62879513,879,879,879,879,0
20240603,175500,62879513,879,879,879,879,0
20240603,175400,62879513,879,879,879,879,0
20240603,175300,62879513,879,879,879,879,2038
20240603,175200,62879513,879,879,879,879,0
20240603,175100,62879513,879,879,879,879,0
20240603,175000,62879513,879,879,879,879,0
20240603,174900,62879513,879,879,879,879,0
20240603,174800,62879513,879,879,879,879,0
20240603,174700,62879513,879,879,879,879,0
20240603,174600,62879513,879,879,879,879,0
20240603,174500,62879513,879,879,879,879,0
20240603,174400,62879513,879,879,879,879,0
20240603,174300,62879513,879,879,879,879,0
20240603,174200,62879513,879,879,879,879,0
20240603,174100,62879513,879,879,879,879,0
20240603,174000,62879513,879,879,879,879,0
20240603,173900,62879513,879,879,879,879,0
20240603,173800,62879513,879,879,879,879,0
20240603,173700,62879513,879,879,879,879,0
20240603,173600,62879513,879,879,879,879,0
20240603,173500,62879513,879,879,879,879,0
20240603,173400,62879513,879,879,879,879,0
20240603,173300,62879513,879,879,879,879,0
20240603,173200,62879513,879,879,879,879,0
20240603,173100,62879513,879,879,879,879,0
20240603,173000,62879513,879,879,879,879,0
20240603,172900,62879513,879,879,879,879,0
20240603,172800,62879513,879,879,879,879,0
20240603,172700,62879513,879,879,879,879,0
20240603,172600,62879513,879,879,879,879,0
20240603,172500,62879513,879,879,879,879,0
20240603,172400,62879513,879,879,879,879,0
20240603,172300,62879513,879,879,879,879,2038
20240603,172200,62879513,879,879,879,879,0
20240603,172100,62879513,879,879,879,879,0
20240603,172000,62879513,879,879,879,879,0
20240603,171900,62879513,879,879,879,879,0
20240603,171800,62879513,879,879,879,879,0
20240603,171700,62879513,879,879,879,879,0
20240603,171600,62879513,879,879,879,879,0
20240603,171500,62879513,879,879,879,879,0
20240603,171400,62879513,879,879,879,879,0
20240603,171300,62879513,879,879,879,879,0
20240603,171200,62879513,879,879,879,879,0
20240603,171100,62879513,879,879,879,879,0
20240603,171000,62879513,879,879,879,879,0
20240603,170900,62879513,879,879,879,879,0
20240603,170800,62879513,879,879,879,879,0
20240603,170700,62879513,879,879,879,879,0
20240603,170600,62879513,879,879,879,879,0
20240603,170500,62879513,879,879,879,879,0
20240603,170400,62879513,879,879,879,879,0
20240603,170300,62879513,879,879,879,879,0
20240603,170200,62879513,879,879,879,879,0
20240603,170100,62879513,879,879,879,879,0
20240603,170000,62879513,879,879,879,879,0
20240603,165900,62879513,879,879,879,879,0
20240603,165800,62879513,879,879,879,879,0
20240603,165700,62879513,879,879,879,879,0
20240603,165600,62879513,879,879,879,879,0
20240603,165500,62879513,879,879,879,879,0
20240603,165400,62879513,879,879,879,879,0
20240603,165300,62879513,879,879,879,879,2038
20240603,165200,62879513,879,879,879,879,0
20240603,165100,62879513,879,879,879,879,0
20240603,165000,62879513,879,879,879,879,0
20240603,164900,62879513,879,879,879,879,0
20240603,164800,62879513,879,879,879,879,0
20240603,164700,62879513,879,879,879,879,0
20240603,164600,62879513,879,879,879,879,0
20240603,164500,62879513,879,879,879,879,0
20240603,164400,62879513,879,879,879,879,0
20240603,164300,62879513,879,879,879,879,0
20240603,164200,62879513,879,879,879,879,0
20240603,164100,62879513,879,879,879,879,0
20240603,164000,62879513,879,879,879,879,0
20240603,163900,62879513,879,879,879,879,0
20240603,163800,62879513,879,879,879,879,0
20240603,163700,62879513,879,879,879,879,0
20240603,163600,62879513,879,879,879,879,0
20240603,163500,62879513,879,879,879,879,0
20240603,163400,62879513,879,879,879,879,0
20240603,163300,62879513,879,879,879,879,0
20240603,163200,62879513,879,879,879,879,0
20240603,163100,62879513,879,879,879,879,0
20240603,163000,62879513,879,879,879,879,0
20240603,162900,62879513,879,879,879,879,0
20240603,162800,62879513,879,879,879,879,0
20240603,162700,62879513,879,879,879,879,0
20240603,162600,62879513,879,879,879,879,0
20240603,162500,62879513,879,879,879,879,0
20240603,162400,62879513,879,879,879,879,0
20240603,162300,62879513,879,879,879,879,2038
20240603,162200,62879513,879,879,879,879,0
20240603,162100,62879513,879,879,879,879,0
20240603,162000,62879513,879,879,879,879,0
20240603,161900,62879513,879,879,879,879,0
20240603,161800,62879513,879,879,879,879,0
20240603,161700,62879513,879,879,879,879,0
20240603,161600,62879513,879,879,879,879,0
20240603,161500,62879513,879,879,879,879,0
20240603,161400,62879513,879,879,879,879,0
20240603,161300,62879513,879,879,879,879,0
20240603,161200,62879513,879,879,879,879,0
20240603,161100,62879513,879,879,879,879,0
20240603,161000,62879513,879,879,879,879,0
20240603,160900,62879513,879,879,879,879,0
20240603,160800,62879513,879,879,879,879,0
20240603,160700,62879513,879,879,879,879,0
20240603,160600,62879513,879,879,879,879,0
20240603,160500,62879513,879,879,879,879,0
20240603,160400,62879513,879,879,879,879,0
20240603,160300,62879513,879,879,879,879,0
20240603,160200,62879513,879,879,879,879,0
20240603,160100,62879513,879,879,879,879,0
20240603,160000,62879513,879,879,879,879,0
20240603,155900,62879513,879,879,879,879,0
20240603,155800,62879513,879,879,879,879,0
20240603,155700,62879513,879,879,879,879,0
20240603,155600,62879513,879,879,879,879,0
20240603,155500,62879513,879,879,879,879,0
20240603,155400,62879513,879,879,879,879,0
20240603,155300,62879513,879,879,879,879,2038
20240603,155200,62879513,879,879,879,879,0
20240603,155100,62879513,879,879,879,879,0
20240603,155000,62879513,879,879,879,879,0
20240603,154900,62879513,879,879,879,879,0
20240603,154800,62879513,879,879,879,879,0
20240603,154700,62879513,879,879,879,879,0
20240603,154600,62879513,879,879,879,879,0
20240603,154500,62879513,879,879,879,879,0
20240603,154400,62879513,879,879,879,879,0
20240603,154300,62879513,879,879,879,879,0
20240603,154200,62879513,879,879,879,879,0
20240603,154100,62879513,879,879,879,879,0
20240603,154000,62879513,879,879,879,879,0
20240603,153900,62879513,879,879,879,879,0
20240603,153800,62879513,879,879,879,879,0
20240603,153700,62879513,879,879,879,879,0
20240603,153600,62879513,879,879,879,879,0
20240603,153500,62879513,879,879,879,879,0
20240603,153400,62879513,879,879,879,879,0
20240603,153300,62879513,879,879,879,879,0
20240603,153200,62879513,879,879,879,879,0
20240603,153100,62879513,879,879,879,879,0
20240603,153000,62879513,879,879,879,879,2038
20240603,152900,61088111,876,876,876,876,0
20240603,152800,61088111,876,876,876,876,0
20240603,152700,61088111,876,876,876,876,0
20240603,152600,61088111,876,876,876,876,0
20240603,152500,61088111,876,876,876,876,0
20240603,152400,61088111,876,876,876,876,0
20240603,152300,61088111,876,876,876,876,0
20240603,152200,61088111,876,876,876,876,0
20240603,152100,61088111,876,876,876,876,0
20240603,152000,61088111,876,876,876,876,0
20240603,151900,61088111,876,875,876,875,18
20240603,151800,61072360,875,875,875,875,18
20240603,151700,61056610,876,876,876,876,0
20240603,151600,61056610,876,876,876,876,30
20240603,151500,61030330,876,871,876,871,103
20240603,151400,60940612,871,871,871,871,0
20240603,151300,60940612,871,871,871,871,0
20240603,151200,60940612,871,875,875,871,50
20240603,151100,60896994,876,876,876,876,0
20240603,151000,60896994,876,876,876,876,1
20240603,150900,60896118,869,869,869,869,1
20240603,150800,60895249,869,869,869,869,71
20240603,150700,60833550,866,874,874,866,6651
20240603,150600,55059944,875,875,875,875,1349
20240603,150500,53879569,879,879,879,879,0
20240603,150400,53879569,879,879,879,879,0
20240603,150300,53879569,879,879,879,879,0
20240603,150200,53879569,879,879,879,879,0
20240603,150100,53879569,879,879,879,879,0
20240603,150000,53879569,879,879,879,879,0
20240603,145900,53879569,879,879,879,879,0
20240603,145800,53879569,879,879,879,879,0
20240603,145700,53879569,879,879,879,879,1
20240603,145600,53878690,875,875,875,875,0
20240603,145500,53878690,875,875,875,875,0
20240603,145400,53878690,875,877,877,875,300
20240603,145300,53616170,878,878,878,878,0
20240603,145200,53616170,878,878,878,878,0
20240603,145100,53616170,878,878,878,878,0
20240603,145000,53616170,878,878,878,878,0
20240603,144900,53616170,878,878,878,878,0
20240603,144800,53616170,878,878,878,878,0
20240603,144700,53616170,878,875,878,875,561
20240603,144600,53125112,879,879,879,879,0
20240603,144500,53125112,879,879,879,879,0
20240603,144400,53125112,879,876,879,875,301
20240603,144300,52861613,879,879,879,879,0
20240603,144200,52861613,879,879,879,879,0
20240603,144100,52861613,879,879,879,879,0
20240603,144000,52861613,879,879,879,879,1
20240603,143900,52860734,879,879,879,879,9
20240603,143800,52852823,876,876,876,876,0
20240603,143700,52852823,876,876,876,876,0
20240603,143600,52852823,876,876,876,876,0
20240603,143500,52852823,876,876,876,876,0
20240603,143400,52852823,876,876,876,876,0
20240603,143300,52852823,876,876,876,876,0
20240603,143200,52852823,876,876,876,876,0
20240603,143100,52852823,876,876,876,876,0
20240603,143000,52852823,876,877,877,876,28
20240603,142900,52828268,877,877,877,877,0
20240603,142800,52828268,877,877,877,877,31
20240603,142700,52801081,877,877,877,877,0
20240603,142600,52801081,877,877,877,877,0
20240603,142500,52801081,877,877,877,877,0
20240603,142400,52801081,877,877,877,877,8
20240603,142300,52794065,881,881,881,881,0
20240603,142200,52794065,881,881,881,881,0
20240603,142100,52794065,881,881,881,881,0
20240603,142000,52794065,881,881,881,881,0
20240603,141900,52794065,881,881,881,881,0
20240603,141800,52794065,881,881,881,881,0
20240603,141700,52794065,881,881,881,881,0
20240603,141600,52794065,881,881,881,881,0
20240603,141500,52794065,881,881,881,881,0
20240603,141400,52794065,881,881,881,881,0
20240603,141300,52794065,881,881,881,881,0
20240603,141200,52794065,881,881,881,881,0
20240603,141100,52794065,881,881,881,881,0
20240603,141000,52794065,881,881,881,881,0
20240603,140900,52794065,881,881,881,881,0
20240603,140800,52794065,881,881,881,881,0
20240603,140700,52794065,881,881,881,881,0
20240603,140600,52794065,881,881,881,881,0
20240603,140500,52794065,881,881,881,881,0
20240603,140400,52794065,881,881,881,881,0
20240603,140300,52794065,881,881,881,881,0
20240603,140200,52794065,881,881,881,881,0
20240603,140100,52794065,881,881,881,881,0
20240603,140000,52794065,881,881,881,881,0
20240603,135900,52794065,881,881,881,881,0
20240603,135800,52794065,881,880,881,880,23
20240603,135700,52773807,881,881,881,881,0
20240603,135600,52773807,881,881,881,881,0
20240603,135500,52773807,881,881,881,881,0
20240603,135400,52773807,881,881,881,881,0
20240603,135300,52773807,881,881,881,881,0
20240603,135200,52773807,881,880,881,880,2
20240603,135100,52772046,882,882,882,882,0
20240603,135000,52772046,882,882,882,882,0
20240603,134900,52772046,882,882,882,882,0
20240603,134800,52772046,882,882,882,882,0
20240603,134700,52772046,882,882,882,882,0
20240603,134600,52772046,882,882,882,882,0
20240603,134500,52772046,882,882,882,882,0
20240603,134400,52772046,882,882,882,882,0
20240603,134300,52772046,882,882,882,882,0
20240603,134200,52772046,882,882,882,882,0
20240603,134100,52772046,882,882,882,882,0
20240603,134000,52772046,882,882,882,882,0
20240603,133900,52772046,882,882,882,882,193
20240603,133800,52601820,882,882,882,882,0
20240603,133700,52601820,882,882,882,882,1
20240603,133600,52600938,877,877,877,877,0
20240603,133500,52600938,877,877,877,877,0
20240603,133400,52600938,877,877,877,877,992
20240603,133300,51730954,877,877,877,877,6
20240603,133200,51725692,877,877,877,877,0
20240603,133100,51725692,877,877,877,877,0
20240603,133000,51725692,877,877,877,877,0
20240603,132900,51725692,877,877,877,877,0
20240603,132800,51725692,877,877,877,877,0
20240603,132700,51725692,877,877,877,877,817
20240603,132600,51009183,876,876,876,876,300
20240603,132500,50746383,876,877,877,876,616
20240603,132400,50206197,877,877,877,877,0
20240603,132300,50206197,877,877,877,877,0
20240603,132200,50206197,877,877,877,877,0
20240603,132100,50206197,877,877,877,877,0
20240603,132000,50206197,877,877,877,877,1
20240603,131900,50205320,876,876,876,876,569
20240603,131800,49706876,877,877,877,877,0
20240603,131700,49706876,877,877,877,877,0
20240603,131600,49706876,877,877,877,877,0
20240603,131500,49706876,877,877,877,877,0
20240603,131400,49706876,877,877,877,877,0
20240603,131300,49706876,877,877,877,877,0
20240603,131200,49706876,877,877,877,877,0
20240603,131100,49706876,877,877,877,877,0
20240603,131000,49706876,877,877,877,877,0
20240603,130900,49706876,877,877,877,877,0
20240603,130800,49706876,877,877,877,877,0
20240603,130700,49706876,877,877,877,877,0
20240603,130600,49706876,877,877,877,877,0
20240603,130500,49706876,877,877,877,877,0
20240603,130400,49706876,877,877,877,877,8
20240603,130300,49699860,877,877,877,877,0
20240603,130200,49699860,877,877,877,877,23
20240603,130100,49679689,876,876,876,876,0
20240603,130000,49679689,876,876,876,876,0
20240603,125900,49679689,876,876,876,876,0
20240603,125800,49679689,876,876,876,876,379
20240603,125700,49347685,876,876,876,876,0
20240603,125600,49347685,876,876,876,876,0
20240603,125500,49347685,876,876,876,876,0
20240603,125400,49347685,876,876,876,876,0
20240603,125300,49347685,876,876,876,876,100
20240603,125200,49260085,876,876,876,876,0
20240603,125100,49260085,876,876,876,876,0
20240603,125000,49260085,876,876,876,876,0
20240603,124900,49260085,876,876,876,876,0
20240603,124800,49260085,876,876,876,876,0
20240603,124700,49260085,876,876,876,876,0
20240603,124600,49260085,876,876,876,876,0
20240603,124500,49260085,876,876,876,876,189
20240603,124400,49094521,875,875,875,875,0
20240603,124300,49094521,875,875,875,875,0
20240603,124200,49094521,875,875,875,875,61
20240603,124100,49041146,876,876,876,876,0
20240603,124000,49041146,876,876,876,876,0
20240603,123900,49041146,876,876,876,876,0
20240603,123800,49041146,876,876,876,876,1152
20240603,123700,48031994,876,876,876,876,0
20240603,123600,48031994,876,876,876,876,0
20240603,123500,48031994,876,876,876,876,0
20240603,123400,48031994,876,876,876,876,0
20240603,123300,48031994,876,876,876,876,0
20240603,123200,48031994,876,876,876,876,0
20240603,123100,48031994,876,876,876,876,300
20240603,123000,47769194,876,876,876,876,25
20240603,122900,47747294,876,876,876,876,0
20240603,122800,47747294,876,871,876,871,43
20240603,122700,47709836,871,871,871,871,0
20240603,122600,47709836,871,871,871,871,0
20240603,122500,47709836,871,871,871,871,0
20240603,122400,47709836,871,871,871,871,0
20240603,122300,47709836,871,871,871,871,0
20240603,122200,47709836,871,871,871,871,0
20240603,122100,47709836,871,871,871,871,0
20240603,122000,47709836,871,871,871,871,100
20240603,121900,47622736,876,876,876,876,0
20240603,121800,47622736,876,876,876,876,0
20240603,121700,47622736,876,876,876,876,0
20240603,121600,47622736,876,876,876,876,0
20240603,121500,47622736,876,876,876,876,0
20240603,121400,47622736,876,876,876,876,0
20240603,121300,47622736,876,876,876,876,0
20240603,121200,47622736,876,876,876,876,0
20240603,121100,47622736,876,876,876,876,0
20240603,121000,47622736,876,876,876,876,0
20240603,120900,47622736,876,876,876,876,4
20240603,120800,47619232,876,876,876,876,0
20240603,120700,47619232,876,876,876,876,61
20240603,120600,47565796,876,873,876,873,630
20240603,120500,47015378,870,870,870,870,0
20240603,120400,47015378,870,870,870,870,0
20240603,120300,47015378,870,871,871,870,2290
20240603,120200,45022822,873,873,873,873,0
20240603,120100,45022822,873,873,873,873,0
20240603,120000,45022822,873,873,873,873,0
20240603,115900,45022822,873,873,873,873,0
20240603,115800,45022822,873,873,873,873,0
20240603,115700,45022822,873,873,873,873,0
20240603,115600,45022822,873,873,873,873,1
20240603,115500,45021949,873,873,873,873,0
20240603,115400,45021949,873,873,873,873,0
20240603,115300,45021949,873,873,873,873,0
20240603,115200,45021949,873,873,873,873,0
20240603,115100,45021949,873,873,873,873,0
20240603,115000,45021949,873,873,873,873,0
20240603,114900,45021949,873,873,873,873,0
20240603,114800,45021949,873,873,873,873,0
20240603,114700,45021949,873,873,873,873,0
20240603,114600,45021949,873,873,873,873,0
20240603,114500,45021949,873,873,873,873,0
20240603,114400,45021949,873,873,873,873,0
20240603,114300,45021949,873,873,873,873,0
20240603,114200,45021949,873,873,873,873,0
20240603,114100,45021949,873,873,873,873,0
20240603,114000,45021949,873,873,873,873,0
20240603,113900,45021949,873,873,873,873,50
20240603,113800,44978299,873,873,873,873,1
20240603,113700,44977426,869,869,869,869,0
20240603,113600,44977426,869,869,869,869,0
20240603,113500,44977426,869,869,869,869,0
20240603,113400,44977426,869,869,869,869,0
20240603,113300,44977426,869,869,869,869,0
20240603,113200,44977426,869,869,869,869,0
20240603,113100,44977426,869,869,869,869,0
20240603,113000,44977426,869,869,869,869,0
20240603,112900,44977426,869,869,869,869,3
20240603,112800,44974819,870,870,870,870,30
20240603,112700,44948719,873,873,873,873,0
20240603,112600,44948719,873,873,873,873,0
20240603,112500,44948719,873,873,873,873,0
20240603,112400,44948719,873,873,873,873,200
20240603,112300,44774119,873,873,873,873,0
20240603,112200,44774119,873,873,873,873,0
20240603,112100,44774119,873,873,873,873,0
20240603,112000,44774119,873,873,873,873,0
20240603,111900,44774119,873,873,873,873,0
20240603,111800,44774119,873,873,873,873,0
20240603,111700,44774119,873,873,873,873,1
20240603,111600,44773246,872,872,872,872,0
20240603,111500,44773246,872,872,872,872,0
20240603,111400,44773246,872,872,872,872,0
20240603,111300,44773246,872,872,872,872,0
20240603,111200,44773246,872,872,872,872,2
20240603,111100,44771502,870,870,870,870,0
20240603,111000,44771502,870,870,870,870,0
20240603,110900,44771502,870,870,870,870,0
20240603,110800,44771502,870,870,870,870,605
20240603,110700,44245152,870,870,870,870,50
20240603,110600,44201652,870,870,870,870,10
20240603,110500,44192952,870,870,870,870,10
20240603,110400,44184252,872,867,872,866,2920
20240603,110300,41654609,878,872,878,865,8000
20240603,110200,34706002,872,873,873,872,1000
20240603,110100,33833792,881,881,881,881,0
20240603,110000,33833792,881,881,881,881,0
20240603,105900,33833792,881,881,881,881,0
20240603,105800,33833792,881,881,881,881,0
20240603,105700,33833792,881,881,881,881,0
20240603,105600,33833792,881,881,881,881,0
20240603,105500,33833792,881,881,881,881,0
20240603,105400,33833792,881,881,881,881,0
20240603,105300,33833792,881,881,881,881,0
20240603,105200,33833792,881,881,881,881,0
20240603,105100,33833792,881,880,881,880,2
20240603,105000,33832031,880,880,880,880,0
20240603,104900,33832031,880,880,880,880,1
20240603,104800,33831151,879,879,879,879,0
20240603,104700,33831151,879,879,879,879,2
20240603,104600,33829393,881,881,881,881,0
20240603,104500,33829393,881,881,881,881,0
20240603,104400,33829393,881,879,881,879,400
20240603,104300,33477593,879,879,879,879,1
20240603,104200,33476714,872,875,875,872,2773
20240603,104100,31055228,874,874,874,874,232
20240603,104000,30852460,874,874,874,874,1266
20240603,103900,29745976,875,876,876,875,109
20240603,103800,29650599,876,876,876,876,199
20240603,103700,29476275,879,879,879,879,1
20240603,103600,29475396,879,879,879,879,9
20240603,103500,29467485,881,881,881,881,500
20240603,103400,29026985,883,883,883,883,0
20240603,103300,29026985,883,883,883,883,0
20240603,103200,29026985,883,883,883,883,0
20240603,103100,29026985,883,883,883,883,10
20240603,103000,29018155,883,883,883,883,0
20240603,102900,29018155,883,875,883,875,21
20240603,102800,28999772,875,875,875,875,1
20240603,102700,28998897,872,874,874,872,9188
20240603,102600,20985961,876,876,876,876,0
20240603,102500,20985961,876,876,876,876,2
20240603,102400,20984209,877,877,877,877,688
20240603,102300,20380833,880,880,880,880,1718
20240603,102200,18868993,881,881,881,881,539
20240603,102100,18394134,883,883,883,883,10
20240603,102000,18385304,883,883,883,883,0
20240603,101900,18385304,883,883,883,883,10
20240603,101800,18376474,883,883,883,882,1190
20240603,101700,17326891,883,883,883,883,45
20240603,101600,17287156,883,883,883,883,9
20240603,101500,17279209,883,883,883,883,40
20240603,101400,17243889,883,883,883,883,2
20240603,101300,17242123,882,883,883,882,162
20240603,101200,17099238,883,883,883,883,1
20240603,101100,17098355,882,882,882,882,0
20240603,101000,17098355,882,882,882,882,0
20240603,100900,17098355,882,882,882,882,0
20240603,100800,17098355,882,882,882,882,0
20240603,100700,17098355,882,882,882,882,0
20240603,100600,17098355,882,882,882,882,0
20240603,100500,17098355,882,882,882,882,500
20240603,100400,16657355,883,883,883,883,0
20240603,100300,16657355,883,883,883,883,0
20240603,100200,16657355,883,883,883,883,0
20240603,100100,16657355,883,883,883,883,0
20240603,100000,16657355,883,883,883,883,0
20240603,095900,16657355,883,883,883,883,0
20240603,095800,16657355,883,883,883,883,0
20240603,095700,16657355,883,883,883,883,0
20240603,095600,16657355,883,883,883,883,10
20240603,095500,16648525,882,882,882,882,0
20240603,095400,16648525,882,882,882,882,0
20240603,095300,16648525,882,882,882,882,50
20240603,095200,16604425,882,882,882,882,450
20240603,095100,16207525,882,882,882,882,1148
20240603,095000,15194989,882,882,882,882,0
20240603,094900,15194989,882,882,882,882,0
20240603,094800,15194989,882,882,882,882,0
20240603,094700,15194989,882,882,882,882,0
20240603,094600,15194989,882,882,882,882,1
20240603,094500,15194107,882,882,882,882,0
20240603,094400,15194107,882,882,882,882,0
20240603,094300,15194107,882,882,882,882,0
20240603,094200,15194107,882,882,882,882,0
20240603,094100,15194107,882,882,882,882,0
20240603,094000,15194107,882,882,882,882,0
20240603,093900,15194107,882,882,882,882,0
20240603,093800,15194107,882,883,883,882,4045
20240603,093700,11622430,883,883,883,883,400
20240603,093600,11269230,884,884,884,884,0
20240603,093500,11269230,884,884,884,884,0
20240603,093400,11269230,884,885,885,884,1317
20240603,093300,10104523,885,885,885,885,2
20240603,093200,10102753,885,885,885,885,0
20240603,093100,10102753,885,885,885,885,0
20240603,093000,10102753,885,885,885,885,20
20240603,092900,10085053,885,885,885,885,121
20240603,092800,9977968,883,883,883,883,0
20240603,092700,9977968,883,885,885,883,4
20240603,092600,9974430,885,885,885,885,0
20240603,092500,9974430,885,885,885,885,42
20240603,092400,9937260,885,885,885,885,0
20240603,092300,9937260,885,885,885,885,20
20240603,092200,9919560,887,887,887,887,0
20240603,092100,9919560,887,887,887,887,0
20240603,092000,9919560,887,887,887,887,0
20240603,091900,9919560,887,887,887,887,0
20240603,091800,9919560,887,887,887,887,4
20240603,091700,9916012,887,887,887,887,1
20240603,091600,9915125,883,883,883,883,50
20240603,091500,9870975,883,883,883,883,1132
20240603,091400,8871419,883,887,887,883,1129
20240603,091300,7874504,883,883,883,883,102
20240603,091200,7784438,882,882,882,882,0
20240603,091100,7784438,882,882,888,882,2610
20240603,091000,5476191,886,886,886,886,0
20240603,090900,5476191,886,885,886,885,2076
20240603,090800,3636866,884,883,884,883,612
20240603,090700,3095859,883,880,883,880,1933
20240603,090600,1393066,880,880,880,880,7
20240603,090500,1386906,880,880,880,880,115
20240603,090400,1285706,862,880,880,862,533
20240603,090300,822703,879,879,879,879,97
20240603,090200,737440,880,880,880,880,0
20240603,090100,737440,880,880,880,880,0
20240603,090000,737440,880,880,880,880,838