KissMeData/136660/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202400,21711620,504,504,504,504,1
20240603,202300,21711620,504,504,504,504,0
20240603,202200,21711620,504,504,504,504,0
20240603,202100,21711620,504,504,504,504,0
20240603,202000,21711620,504,504,504,504,0
20240603,201900,21711620,504,504,504,504,0
20240603,201800,21711620,504,504,504,504,0
20240603,201700,21711620,504,504,504,504,0
20240603,201600,21711620,504,504,504,504,0
20240603,201500,21711620,504,504,504,504,0
20240603,201400,21711620,504,504,504,504,0
20240603,201300,21711620,504,504,504,504,0
20240603,201200,21711620,504,504,504,504,0
20240603,201100,21711620,504,504,504,504,0
20240603,201000,21711620,504,504,504,504,0
20240603,200900,21711620,504,504,504,504,0
20240603,200800,21711620,504,504,504,504,0
20240603,200700,21711620,504,504,504,504,0
20240603,200600,21711620,504,504,504,504,0
20240603,200500,21711620,504,504,504,504,0
20240603,200400,21711620,504,504,504,504,0
20240603,200300,21711620,504,504,504,504,0
20240603,200200,21711620,504,504,504,504,0
20240603,200100,21711620,504,504,504,504,0
20240603,200000,21711620,504,504,504,504,0
20240603,195900,21711620,504,504,504,504,0
20240603,195800,21711620,504,504,504,504,0
20240603,195700,21711620,504,504,504,504,0
20240603,195600,21711620,504,504,504,504,0
20240603,195500,21711620,504,504,504,504,0
20240603,195400,21711620,504,504,504,504,1
20240603,195300,21711620,504,504,504,504,0
20240603,195200,21711620,504,504,504,504,0
20240603,195100,21711620,504,504,504,504,0
20240603,195000,21711620,504,504,504,504,0
20240603,194900,21711620,504,504,504,504,0
20240603,194800,21711620,504,504,504,504,0
20240603,194700,21711620,504,504,504,504,0
20240603,194600,21711620,504,504,504,504,0
20240603,194500,21711620,504,504,504,504,0
20240603,194400,21711620,504,504,504,504,0
20240603,194300,21711620,504,504,504,504,0
20240603,194200,21711620,504,504,504,504,0
20240603,194100,21711620,504,504,504,504,0
20240603,194000,21711620,504,504,504,504,0
20240603,193900,21711620,504,504,504,504,0
20240603,193800,21711620,504,504,504,504,0
20240603,193700,21711620,504,504,504,504,0
20240603,193600,21711620,504,504,504,504,0
20240603,193500,21711620,504,504,504,504,0
20240603,193400,21711620,504,504,504,504,0
20240603,193300,21711620,504,504,504,504,0
20240603,193200,21711620,504,504,504,504,0
20240603,193100,21711620,504,504,504,504,0
20240603,193000,21711620,504,504,504,504,0
20240603,192900,21711620,504,504,504,504,0
20240603,192800,21711620,504,504,504,504,0
20240603,192700,21711620,504,504,504,504,0
20240603,192600,21711620,504,504,504,504,0
20240603,192500,21711620,504,504,504,504,0
20240603,192400,21711620,504,504,504,504,1
20240603,192300,21711620,504,504,504,504,0
20240603,192200,21711620,504,504,504,504,0
20240603,192100,21711620,504,504,504,504,0
20240603,192000,21711620,504,504,504,504,0
20240603,191900,21711620,504,504,504,504,0
20240603,191800,21711620,504,504,504,504,0
20240603,191700,21711620,504,504,504,504,0
20240603,191600,21711620,504,504,504,504,0
20240603,191500,21711620,504,504,504,504,0
20240603,191400,21711620,504,504,504,504,0
20240603,191300,21711620,504,504,504,504,0
20240603,191200,21711620,504,504,504,504,0
20240603,191100,21711620,504,504,504,504,0
20240603,191000,21711620,504,504,504,504,0
20240603,190900,21711620,504,504,504,504,0
20240603,190800,21711620,504,504,504,504,0
20240603,190700,21711620,504,504,504,504,0
20240603,190600,21711620,504,504,504,504,0
20240603,190500,21711620,504,504,504,504,0
20240603,190400,21711620,504,504,504,504,0
20240603,190300,21711620,504,504,504,504,0
20240603,190200,21711620,504,504,504,504,0
20240603,190100,21711620,504,504,504,504,0
20240603,190000,21711620,504,504,504,504,0
20240603,185900,21711620,504,504,504,504,0
20240603,185800,21711620,504,504,504,504,0
20240603,185700,21711620,504,504,504,504,0
20240603,185600,21711620,504,504,504,504,0
20240603,185500,21711620,504,504,504,504,0
20240603,185400,21711620,504,504,504,504,1
20240603,185300,21711620,504,504,504,504,0
20240603,185200,21711620,504,504,504,504,0
20240603,185100,21711620,504,504,504,504,0
20240603,185000,21711620,504,504,504,504,0
20240603,184900,21711620,504,504,504,504,0
20240603,184800,21711620,504,504,504,504,0
20240603,184700,21711620,504,504,504,504,0
20240603,184600,21711620,504,504,504,504,0
20240603,184500,21711620,504,504,504,504,0
20240603,184400,21711620,504,504,504,504,0
20240603,184300,21711620,504,504,504,504,0
20240603,184200,21711620,504,504,504,504,0
20240603,184100,21711620,504,504,504,504,0
20240603,184000,21711620,504,504,504,504,0
20240603,183900,21711620,504,504,504,504,0
20240603,183800,21711620,504,504,504,504,0
20240603,183700,21711620,504,504,504,504,0
20240603,183600,21711620,504,504,504,504,0
20240603,183500,21711620,504,504,504,504,0
20240603,183400,21711620,504,504,504,504,0
20240603,183300,21711620,504,504,504,504,0
20240603,183200,21711620,504,504,504,504,0
20240603,183100,21711620,504,504,504,504,0
20240603,183000,21711620,504,504,504,504,0
20240603,182900,21711620,504,504,504,504,0
20240603,182800,21711620,504,504,504,504,0
20240603,182700,21711620,504,504,504,504,0
20240603,182600,21711620,504,504,504,504,0
20240603,182500,21711620,504,504,504,504,0
20240603,182400,21711620,504,504,504,504,1
20240603,182300,21711620,504,504,504,504,0
20240603,182200,21711620,504,504,504,504,0
20240603,182100,21711620,504,504,504,504,0
20240603,182000,21711620,504,504,504,504,0
20240603,181900,21711620,504,504,504,504,0
20240603,181800,21711620,504,504,504,504,0
20240603,181700,21711620,504,504,504,504,0
20240603,181600,21711620,504,504,504,504,0
20240603,181500,21711620,504,504,504,504,0
20240603,181400,21711620,504,504,504,504,0
20240603,181300,21711620,504,504,504,504,0
20240603,181200,21711620,504,504,504,504,0
20240603,181100,21711620,504,504,504,504,0
20240603,181000,21711620,504,504,504,504,0
20240603,180900,21711620,504,504,504,504,0
20240603,180800,21711620,504,504,504,504,0
20240603,180700,21711620,504,504,504,504,0
20240603,180600,21711620,504,504,504,504,0
20240603,180500,21711620,504,504,504,504,0
20240603,180400,21711620,504,504,504,504,0
20240603,180300,21711620,504,504,504,504,0
20240603,180200,21711620,504,504,504,504,0
20240603,180100,21711620,504,504,504,504,0
20240603,180000,21711620,504,504,504,504,0
20240603,175900,21711620,504,504,504,504,0
20240603,175800,21711620,504,504,504,504,0
20240603,175700,21711620,504,504,504,504,0
20240603,175600,21711620,504,504,504,504,0
20240603,175500,21711620,504,504,504,504,0
20240603,175400,21711620,504,504,504,504,1
20240603,175300,21711620,504,504,504,504,0
20240603,175200,21711620,504,504,504,504,0
20240603,175100,21711620,504,504,504,504,0
20240603,175000,21711620,504,504,504,504,0
20240603,174900,21711620,504,504,504,504,0
20240603,174800,21711620,504,504,504,504,0
20240603,174700,21711620,504,504,504,504,0
20240603,174600,21711620,504,504,504,504,0
20240603,174500,21711620,504,504,504,504,0
20240603,174400,21711620,504,504,504,504,0
20240603,174300,21711620,504,504,504,504,0
20240603,174200,21711620,504,504,504,504,0
20240603,174100,21711620,504,504,504,504,0
20240603,174000,21711620,504,504,504,504,0
20240603,173900,21711620,504,504,504,504,0
20240603,173800,21711620,504,504,504,504,0
20240603,173700,21711620,504,504,504,504,0
20240603,173600,21711620,504,504,504,504,0
20240603,173500,21711620,504,504,504,504,0
20240603,173400,21711620,504,504,504,504,0
20240603,173300,21711620,504,504,504,504,0
20240603,173200,21711620,504,504,504,504,0
20240603,173100,21711620,504,504,504,504,0
20240603,173000,21711620,504,504,504,504,0
20240603,172900,21711620,504,504,504,504,0
20240603,172800,21711620,504,504,504,504,0
20240603,172700,21711620,504,504,504,504,0
20240603,172600,21711620,504,504,504,504,0
20240603,172500,21711620,504,504,504,504,0
20240603,172400,21711620,504,504,504,504,1
20240603,172300,21711620,504,504,504,504,0
20240603,172200,21711620,504,504,504,504,0
20240603,172100,21711620,504,504,504,504,0
20240603,172000,21711620,504,504,504,504,0
20240603,171900,21711620,504,504,504,504,0
20240603,171800,21711620,504,504,504,504,0
20240603,171700,21711620,504,504,504,504,0
20240603,171600,21711620,504,504,504,504,0
20240603,171500,21711620,504,504,504,504,0
20240603,171400,21711620,504,504,504,504,0
20240603,171300,21711620,504,504,504,504,0
20240603,171200,21711620,504,504,504,504,0
20240603,171100,21711620,504,504,504,504,0
20240603,171000,21711620,504,504,504,504,0
20240603,170900,21711620,504,504,504,504,0
20240603,170800,21711620,504,504,504,504,0
20240603,170700,21711620,504,504,504,504,0
20240603,170600,21711620,504,504,504,504,0
20240603,170500,21711620,504,504,504,504,0
20240603,170400,21711620,504,504,504,504,0
20240603,170300,21711620,504,504,504,504,0
20240603,170200,21711620,504,504,504,504,0
20240603,170100,21711620,504,504,504,504,0
20240603,170000,21711620,504,504,504,504,0
20240603,165900,21711620,504,504,504,504,0
20240603,165800,21711620,504,504,504,504,0
20240603,165700,21711620,504,504,504,504,0
20240603,165600,21711620,504,504,504,504,0
20240603,165500,21711620,504,504,504,504,0
20240603,165400,21711620,504,504,504,504,1
20240603,165300,21711620,504,504,504,504,0
20240603,165200,21711620,504,504,504,504,0
20240603,165100,21711620,504,504,504,504,0
20240603,165000,21711620,504,504,504,504,0
20240603,164900,21711620,504,504,504,504,0
20240603,164800,21711620,504,504,504,504,0
20240603,164700,21711620,504,504,504,504,0
20240603,164600,21711620,504,504,504,504,0
20240603,164500,21711620,504,504,504,504,0
20240603,164400,21711620,504,504,504,504,0
20240603,164300,21711620,504,504,504,504,0
20240603,164200,21711620,504,504,504,504,0
20240603,164100,21711620,504,504,504,504,0
20240603,164000,21711620,504,504,504,504,0
20240603,163900,21711620,504,504,504,504,0
20240603,163800,21711620,504,504,504,504,0
20240603,163700,21711620,504,504,504,504,0
20240603,163600,21711620,504,504,504,504,0
20240603,163500,21711620,504,504,504,504,0
20240603,163400,21711620,504,504,504,504,0
20240603,163300,21711620,504,504,504,504,0
20240603,163200,21711620,504,504,504,504,0
20240603,163100,21711620,504,504,504,504,0
20240603,163000,21711620,504,504,504,504,0
20240603,162900,21711620,504,504,504,504,0
20240603,162800,21711620,504,504,504,504,0
20240603,162700,21711620,504,504,504,504,0
20240603,162600,21711620,504,504,504,504,0
20240603,162500,21711620,504,504,504,504,0
20240603,162400,21711620,504,504,504,504,1
20240603,162300,21711620,504,504,504,504,0
20240603,162200,21711620,504,504,504,504,0
20240603,162100,21711620,504,504,504,504,0
20240603,162000,21711620,504,504,504,504,0
20240603,161900,21711620,504,504,504,504,0
20240603,161800,21711620,504,504,504,504,0
20240603,161700,21711620,504,504,504,504,0
20240603,161600,21711620,504,504,504,504,0
20240603,161500,21711620,504,504,504,504,0
20240603,161400,21711620,504,504,504,504,0
20240603,161300,21711620,504,504,504,504,0
20240603,161200,21711620,504,504,504,504,0
20240603,161100,21711620,504,504,504,504,0
20240603,161000,21711620,504,504,504,504,0
20240603,160900,21711620,504,504,504,504,0
20240603,160800,21711620,504,504,504,504,0
20240603,160700,21711620,504,504,504,504,0
20240603,160600,21711620,504,504,504,504,0
20240603,160500,21711620,504,504,504,504,0
20240603,160400,21711620,504,504,504,504,0
20240603,160300,21711620,504,504,504,504,0
20240603,160200,21711620,504,504,504,504,0
20240603,160100,21711620,504,504,504,504,0
20240603,160000,21711620,504,504,504,504,0
20240603,155900,21711620,504,504,504,504,0
20240603,155800,21711620,504,504,504,504,0
20240603,155700,21711620,504,504,504,504,0
20240603,155600,21711620,504,504,504,504,0
20240603,155500,21711620,504,504,504,504,0
20240603,155400,21711620,504,504,504,504,1
20240603,155300,21711620,504,504,504,504,0
20240603,155200,21711620,504,504,504,504,0
20240603,155100,21711620,504,504,504,504,0
20240603,155000,21711620,504,504,504,504,0
20240603,154900,21711620,504,504,504,504,0
20240603,154800,21711620,504,504,504,504,0
20240603,154700,21711620,504,504,504,504,0
20240603,154600,21711620,504,504,504,504,0
20240603,154500,21711620,504,504,504,504,0
20240603,154400,21711620,504,504,504,504,0
20240603,154300,21711620,504,504,504,504,0
20240603,154200,21711620,504,504,504,504,0
20240603,154100,21711620,504,504,504,504,0
20240603,154000,21711620,504,504,504,504,0
20240603,153900,21711620,504,504,504,504,0
20240603,153800,21711620,504,504,504,504,0
20240603,153700,21711620,504,504,504,504,0
20240603,153600,21711620,504,504,504,504,0
20240603,153500,21711620,504,504,504,504,0
20240603,153400,21711620,504,504,504,504,0
20240603,153300,21711620,504,504,504,504,0
20240603,153200,21711620,504,504,504,504,0
20240603,153100,21711620,504,504,504,504,0
20240603,153000,21711620,504,504,504,504,1
20240603,152900,21711116,504,504,504,504,0
20240603,152800,21711116,504,504,504,504,0
20240603,152700,21711116,504,504,504,504,0
20240603,152600,21711116,504,504,504,504,0
20240603,152500,21711116,504,504,504,504,0
20240603,152400,21711116,504,504,504,504,0
20240603,152300,21711116,504,504,504,504,0
20240603,152200,21711116,504,504,504,504,0
20240603,152100,21711116,504,504,504,504,0
20240603,152000,21711116,504,504,504,504,0
20240603,151900,21711116,504,504,504,504,0
20240603,151800,21711116,504,504,504,504,500
20240603,151700,21459116,504,504,504,504,0
20240603,151600,21459116,504,504,504,504,0
20240603,151500,21459116,504,504,504,504,0
20240603,151400,21459116,504,504,504,504,0
20240603,151300,21459116,504,504,504,504,0
20240603,151200,21459116,504,504,504,504,0
20240603,151100,21459116,504,504,504,504,0
20240603,151000,21459116,504,504,504,504,0
20240603,150900,21459116,504,504,504,504,99
20240603,150800,21409220,504,504,504,504,0
20240603,150700,21409220,504,504,504,504,0
20240603,150600,21409220,504,504,504,504,0
20240603,150500,21409220,504,504,504,504,0
20240603,150400,21409220,504,504,504,504,0
20240603,150300,21409220,504,504,504,504,312
20240603,150200,21251972,504,504,504,504,1783
20240603,150100,20353340,504,504,504,504,0
20240603,150000,20353340,504,504,504,504,0
20240603,145900,20353340,504,504,504,504,0
20240603,145800,20353340,504,504,504,504,0
20240603,145700,20353340,504,504,504,504,0
20240603,145600,20353340,504,504,504,504,0
20240603,145500,20353340,504,504,504,504,0
20240603,145400,20353340,504,504,504,504,0
20240603,145300,20353340,504,504,504,504,0
20240603,145200,20353340,504,504,504,504,0
20240603,145100,20353340,504,504,504,504,0
20240603,145000,20353340,504,504,504,504,0
20240603,144900,20353340,504,504,504,504,0
20240603,144800,20353340,504,504,504,504,0
20240603,144700,20353340,504,504,504,504,0
20240603,144600,20353340,504,504,504,504,0
20240603,144500,20353340,504,504,504,504,0
20240603,144400,20353340,504,504,504,504,793
20240603,144300,19953668,504,504,504,504,0
20240603,144200,19953668,504,504,504,504,328
20240603,144100,19788356,504,504,504,504,0
20240603,144000,19788356,504,504,504,504,0
20240603,143900,19788356,504,504,504,504,0
20240603,143800,19788356,504,504,504,504,0
20240603,143700,19788356,504,504,504,504,0
20240603,143600,19788356,504,504,504,504,0
20240603,143500,19788356,504,504,504,504,0
20240603,143400,19788356,504,504,504,504,0
20240603,143300,19788356,504,504,504,504,20
20240603,143200,19778276,505,505,505,505,34
20240603,143100,19761106,505,505,505,505,60
20240603,143000,19730806,505,511,511,505,11060
20240603,142900,14122287,511,521,521,511,5500
20240603,142800,11276437,559,559,559,559,0
20240603,142700,11276437,559,559,559,559,0
20240603,142600,11276437,559,559,559,559,0
20240603,142500,11276437,559,559,559,559,0
20240603,142400,11276437,559,559,559,559,0
20240603,142300,11276437,559,559,559,559,1
20240603,142200,11275878,560,560,560,560,0
20240603,142100,11275878,560,560,560,560,0
20240603,142000,11275878,560,560,560,560,0
20240603,141900,11275878,560,560,560,560,0
20240603,141800,11275878,560,560,560,560,0
20240603,141700,11275878,560,560,560,560,0
20240603,141600,11275878,560,560,560,560,0
20240603,141500,11275878,560,560,560,560,0
20240603,141400,11275878,560,560,560,560,0
20240603,141300,11275878,560,560,560,560,0
20240603,141200,11275878,560,560,560,560,0
20240603,141100,11275878,560,560,560,560,0
20240603,141000,11275878,560,560,560,560,0
20240603,140900,11275878,560,560,560,560,0
20240603,140800,11275878,560,560,560,560,0
20240603,140700,11275878,560,560,560,560,0
20240603,140600,11275878,560,560,560,560,0
20240603,140500,11275878,560,560,560,560,0
20240603,140400,11275878,560,560,560,560,0
20240603,140300,11275878,560,560,560,560,0
20240603,140200,11275878,560,560,560,560,0
20240603,140100,11275878,560,560,560,560,0
20240603,140000,11275878,560,560,560,560,0
20240603,135900,11275878,560,560,560,560,0
20240603,135800,11275878,560,560,560,560,0
20240603,135700,11275878,560,560,560,560,0
20240603,135600,11275878,560,560,560,560,0
20240603,135500,11275878,560,560,560,560,0
20240603,135400,11275878,560,560,560,560,0
20240603,135300,11275878,560,560,560,560,0
20240603,135200,11275878,560,560,560,560,0
20240603,135100,11275878,560,560,560,560,0
20240603,135000,11275878,560,560,560,560,0
20240603,134900,11275878,560,560,560,560,0
20240603,134800,11275878,560,560,560,560,0
20240603,134700,11275878,560,560,560,560,0
20240603,134600,11275878,560,560,560,560,0
20240603,134500,11275878,560,560,560,560,0
20240603,134400,11275878,560,560,560,560,0
20240603,134300,11275878,560,560,560,560,0
20240603,134200,11275878,560,560,560,560,0
20240603,134100,11275878,560,560,560,560,0
20240603,134000,11275878,560,560,560,560,0
20240603,133900,11275878,560,560,560,560,0
20240603,133800,11275878,560,560,560,560,0
20240603,133700,11275878,560,560,560,560,0
20240603,133600,11275878,560,560,560,560,0
20240603,133500,11275878,560,560,560,560,0
20240603,133400,11275878,560,560,560,560,0
20240603,133300,11275878,560,560,560,560,0
20240603,133200,11275878,560,560,560,560,0
20240603,133100,11275878,560,560,560,560,0
20240603,133000,11275878,560,560,560,560,0
20240603,132900,11275878,560,560,560,560,0
20240603,132800,11275878,560,560,560,560,0
20240603,132700,11275878,560,560,560,560,0
20240603,132600,11275878,560,560,560,560,0
20240603,132500,11275878,560,560,560,560,0
20240603,132400,11275878,560,560,560,560,0
20240603,132300,11275878,560,560,560,560,0
20240603,132200,11275878,560,560,560,560,0
20240603,132100,11275878,560,560,560,560,0
20240603,132000,11275878,560,560,560,560,0
20240603,131900,11275878,560,560,560,560,0
20240603,131800,11275878,560,560,560,560,0
20240603,131700,11275878,560,560,560,560,0
20240603,131600,11275878,560,560,560,560,0
20240603,131500,11275878,560,560,560,560,0
20240603,131400,11275878,560,560,560,560,0
20240603,131300,11275878,560,560,560,560,0
20240603,131200,11275878,560,560,560,560,0
20240603,131100,11275878,560,560,560,560,0
20240603,131000,11275878,560,560,560,560,0
20240603,130900,11275878,560,560,560,560,0
20240603,130800,11275878,560,560,560,560,0
20240603,130700,11275878,560,560,560,560,0
20240603,130600,11275878,560,560,560,560,0
20240603,130500,11275878,560,560,560,560,0
20240603,130400,11275878,560,560,560,560,0
20240603,130300,11275878,560,560,560,560,0
20240603,130200,11275878,560,560,560,560,0
20240603,130100,11275878,560,560,560,560,0
20240603,130000,11275878,560,560,560,560,0
20240603,125900,11275878,560,560,560,560,0
20240603,125800,11275878,560,560,560,560,0
20240603,125700,11275878,560,560,560,560,0
20240603,125600,11275878,560,560,560,560,0
20240603,125500,11275878,560,560,560,560,0
20240603,125400,11275878,560,560,560,560,0
20240603,125300,11275878,560,560,560,560,0
20240603,125200,11275878,560,560,560,560,0
20240603,125100,11275878,560,560,560,560,0
20240603,125000,11275878,560,560,560,560,0
20240603,124900,11275878,560,560,560,560,0
20240603,124800,11275878,560,560,560,560,0
20240603,124700,11275878,560,560,560,560,0
20240603,124600,11275878,560,560,560,560,0
20240603,124500,11275878,560,560,560,560,0
20240603,124400,11275878,560,560,560,560,0
20240603,124300,11275878,560,560,560,560,0
20240603,124200,11275878,560,560,560,560,0
20240603,124100,11275878,560,560,560,560,0
20240603,124000,11275878,560,560,560,560,539
20240603,123900,10974038,599,599,599,599,0
20240603,123800,10974038,599,599,599,599,0
20240603,123700,10974038,599,599,599,599,0
20240603,123600,10974038,599,599,599,599,0
20240603,123500,10974038,599,599,599,599,0
20240603,123400,10974038,599,599,599,599,0
20240603,123300,10974038,599,599,599,599,0
20240603,123200,10974038,599,599,599,599,0
20240603,123100,10974038,599,599,599,599,0
20240603,123000,10974038,599,599,599,599,0
20240603,122900,10974038,599,599,599,599,0
20240603,122800,10974038,599,599,599,599,0
20240603,122700,10974038,599,599,599,599,0
20240603,122600,10974038,599,599,599,599,0
20240603,122500,10974038,599,599,599,599,0
20240603,122400,10974038,599,599,599,599,0
20240603,122300,10974038,599,599,599,599,0
20240603,122200,10974038,599,599,599,599,0
20240603,122100,10974038,599,599,599,599,0
20240603,122000,10974038,599,599,599,599,0
20240603,121900,10974038,599,599,599,599,0
20240603,121800,10974038,599,599,599,599,0
20240603,121700,10974038,599,599,599,599,0
20240603,121600,10974038,599,599,599,599,0
20240603,121500,10974038,599,599,599,599,0
20240603,121400,10974038,599,599,599,599,0
20240603,121300,10974038,599,599,599,599,0
20240603,121200,10974038,599,599,599,599,0
20240603,121100,10974038,599,599,599,599,0
20240603,121000,10974038,599,599,599,599,0
20240603,120900,10974038,599,599,599,599,0
20240603,120800,10974038,599,599,599,599,0
20240603,120700,10974038,599,599,599,599,0
20240603,120600,10974038,599,599,599,599,0
20240603,120500,10974038,599,599,599,599,0
20240603,120400,10974038,599,599,599,599,0
20240603,120300,10974038,599,599,599,599,0
20240603,120200,10974038,599,599,599,599,0
20240603,120100,10974038,599,599,599,599,0
20240603,120000,10974038,599,599,599,599,0
20240603,115900,10974038,599,599,599,599,0
20240603,115800,10974038,599,599,599,599,0
20240603,115700,10974038,599,599,599,599,0
20240603,115600,10974038,599,599,599,599,0
20240603,115500,10974038,599,599,599,599,0
20240603,115400,10974038,599,599,599,599,0
20240603,115300,10974038,599,599,599,599,0
20240603,115200,10974038,599,599,599,599,0
20240603,115100,10974038,599,599,599,599,0
20240603,115000,10974038,599,599,599,599,0
20240603,114900,10974038,599,599,599,599,0
20240603,114800,10974038,599,599,599,599,0
20240603,114700,10974038,599,599,599,599,0
20240603,114600,10974038,599,599,599,599,0
20240603,114500,10974038,599,599,599,599,0
20240603,114400,10974038,599,599,599,599,0
20240603,114300,10974038,599,599,599,599,0
20240603,114200,10974038,599,599,599,599,0
20240603,114100,10974038,599,599,599,599,0
20240603,114000,10974038,599,599,599,599,0
20240603,113900,10974038,599,599,599,599,0
20240603,113800,10974038,599,599,599,599,0
20240603,113700,10974038,599,599,599,599,0
20240603,113600,10974038,599,599,599,599,0
20240603,113500,10974038,599,599,599,599,0
20240603,113400,10974038,599,599,599,599,0
20240603,113300,10974038,599,599,599,599,0
20240603,113200,10974038,599,599,599,599,0
20240603,113100,10974038,599,599,599,599,0
20240603,113000,10974038,599,599,599,599,0
20240603,112900,10974038,599,599,599,599,0
20240603,112800,10974038,599,599,599,599,0
20240603,112700,10974038,599,599,599,599,0
20240603,112600,10974038,599,599,599,599,0
20240603,112500,10974038,599,599,599,599,0
20240603,112400,10974038,599,599,599,599,0
20240603,112300,10974038,599,599,599,599,0
20240603,112200,10974038,599,599,599,599,0
20240603,112100,10974038,599,599,599,599,0
20240603,112000,10974038,599,599,599,599,0
20240603,111900,10974038,599,599,599,599,0
20240603,111800,10974038,599,599,599,599,0
20240603,111700,10974038,599,599,599,599,0
20240603,111600,10974038,599,599,599,599,0
20240603,111500,10974038,599,599,599,599,0
20240603,111400,10974038,599,599,599,599,0
20240603,111300,10974038,599,599,599,599,0
20240603,111200,10974038,599,599,599,599,0
20240603,111100,10974038,599,599,599,599,0
20240603,111000,10974038,599,599,599,599,0
20240603,110900,10974038,599,599,599,599,0
20240603,110800,10974038,599,599,599,599,1
20240603,110700,10973439,600,600,600,600,0
20240603,110600,10973439,600,600,600,600,0
20240603,110500,10973439,600,600,600,600,0
20240603,110400,10973439,600,600,600,600,0
20240603,110300,10973439,600,600,600,600,0
20240603,110200,10973439,600,600,600,600,0
20240603,110100,10973439,600,600,600,600,0
20240603,110000,10973439,600,600,600,600,0
20240603,105900,10973439,600,600,600,600,0
20240603,105800,10973439,600,600,600,600,0
20240603,105700,10973439,600,600,600,600,0
20240603,105600,10973439,600,600,600,600,1
20240603,105500,10972839,520,526,526,520,21000
20240603,105400,674,674,674,674,674,0
20240603,105300,674,674,674,674,674,0
20240603,105200,674,674,674,674,674,0
20240603,105100,674,674,674,674,674,0
20240603,105000,674,674,674,674,674,0
20240603,104900,674,674,674,674,674,0
20240603,104800,674,674,674,674,674,0
20240603,104700,674,674,674,674,674,0
20240603,104600,674,674,674,674,674,0
20240603,104500,674,674,674,674,674,0
20240603,104400,674,674,674,674,674,0
20240603,104300,674,674,674,674,674,0
20240603,104200,674,674,674,674,674,0
20240603,104100,674,674,674,674,674,0
20240603,104000,674,674,674,674,674,0
20240603,103900,674,674,674,674,674,0
20240603,103800,674,674,674,674,674,0
20240603,103700,674,674,674,674,674,0
20240603,103600,674,674,674,674,674,0
20240603,103500,674,674,674,674,674,0
20240603,103400,674,674,674,674,674,0
20240603,103300,674,674,674,674,674,0
20240603,103200,674,674,674,674,674,0
20240603,103100,674,674,674,674,674,0
20240603,103000,674,674,674,674,674,0
20240603,102900,674,674,674,674,674,0
20240603,102800,674,674,674,674,674,1
20240603,102700,0,592,592,592,592,0
20240603,102600,0,592,592,592,592,0
20240603,102500,0,592,592,592,592,0
20240603,102400,0,592,592,592,592,0
20240603,102300,0,592,592,592,592,0
20240603,102200,0,592,592,592,592,0
20240603,102100,0,592,592,592,592,0
20240603,102000,0,592,592,592,592,0
20240603,101900,0,592,592,592,592,0
20240603,101800,0,592,592,592,592,0
20240603,101700,0,592,592,592,592,0
20240603,101600,0,592,592,592,592,0
20240603,101500,0,592,592,592,592,0
20240603,101400,0,592,592,592,592,0
20240603,101300,0,592,592,592,592,0
20240603,101200,0,592,592,592,592,0
20240603,101100,0,592,592,592,592,0
20240603,101000,0,592,592,592,592,0
20240603,100900,0,592,592,592,592,0
20240603,100800,0,592,592,592,592,0
20240603,100700,0,592,592,592,592,0
20240603,100600,0,592,592,592,592,0
20240603,100500,0,592,592,592,592,0
20240603,100400,0,592,592,592,592,0
20240603,100300,0,592,592,592,592,0
20240603,100200,0,592,592,592,592,0
20240603,100100,0,592,592,592,592,0
20240603,100000,0,592,592,592,592,0
20240603,095900,0,592,592,592,592,0
20240603,095800,0,592,592,592,592,0
20240603,095700,0,592,592,592,592,0
20240603,095600,0,592,592,592,592,0
20240603,095500,0,592,592,592,592,0
20240603,095400,0,592,592,592,592,0
20240603,095300,0,592,592,592,592,0
20240603,095200,0,592,592,592,592,0
20240603,095100,0,592,592,592,592,0
20240603,095000,0,592,592,592,592,0
20240603,094900,0,592,592,592,592,0
20240603,094800,0,592,592,592,592,0
20240603,094700,0,592,592,592,592,0
20240603,094600,0,592,592,592,592,0
20240603,094500,0,592,592,592,592,0
20240603,094400,0,592,592,592,592,0
20240603,094300,0,592,592,592,592,0
20240603,094200,0,592,592,592,592,0
20240603,094100,0,592,592,592,592,0
20240603,094000,0,592,592,592,592,0
20240603,093900,0,592,592,592,592,0
20240603,093800,0,592,592,592,592,0
20240603,093700,0,592,592,592,592,0
20240603,093600,0,592,592,592,592,0
20240603,093500,0,592,592,592,592,0
20240603,093400,0,592,592,592,592,0
20240603,093300,0,592,592,592,592,0
20240603,093200,0,592,592,592,592,0
20240603,093100,0,592,592,592,592,0
20240603,093000,0,592,592,592,592,0
20240603,092900,0,592,592,592,592,0
20240603,092800,0,592,592,592,592,0
20240603,092700,0,592,592,592,592,0
20240603,092600,0,592,592,592,592,0
20240603,092500,0,592,592,592,592,0
20240603,092400,0,592,592,592,592,0
20240603,092300,0,592,592,592,592,0
20240603,092200,0,592,592,592,592,0
20240603,092100,0,592,592,592,592,0
20240603,092000,0,592,592,592,592,0
20240603,091900,0,592,592,592,592,0
20240603,091800,0,592,592,592,592,0
20240603,091700,0,592,592,592,592,0
20240603,091600,0,592,592,592,592,0
20240603,091500,0,592,592,592,592,0
20240603,091400,0,592,592,592,592,0
20240603,091300,0,592,592,592,592,0
20240603,091200,0,592,592,592,592,0
20240603,091100,0,592,592,592,592,0
20240603,091000,0,592,592,592,592,0
20240603,090900,0,592,592,592,592,0
20240603,090800,0,592,592,592,592,0
20240603,090700,0,592,592,592,592,0
20240603,090600,0,592,592,592,592,0
20240603,090500,0,592,592,592,592,0
20240603,090400,0,592,592,592,592,0
20240603,090300,0,592,592,592,592,0
20240603,090200,0,592,592,592,592,0
20240603,090100,0,592,592,592,592,0
20240603,090000,0,592,592,592,592,0