KissMeData/195990/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,203700,304305384,503,503,503,503,5186
20240603,203600,304305384,503,503,503,503,0
20240603,203500,304305384,503,503,503,503,0
20240603,203400,304305384,503,503,503,503,0
20240603,203300,304305384,503,503,503,503,0
20240603,203200,304305384,503,503,503,503,0
20240603,203100,304305384,503,503,503,503,0
20240603,203000,304305384,503,503,503,503,0
20240603,202900,304305384,503,503,503,503,0
20240603,202800,304305384,503,503,503,503,0
20240603,202700,304305384,503,503,503,503,0
20240603,202600,304305384,503,503,503,503,0
20240603,202500,304305384,503,503,503,503,0
20240603,202400,304305384,503,503,503,503,0
20240603,202300,304305384,503,503,503,503,0
20240603,202200,304305384,503,503,503,503,0
20240603,202100,304305384,503,503,503,503,0
20240603,202000,304305384,503,503,503,503,0
20240603,201900,304305384,503,503,503,503,0
20240603,201800,304305384,503,503,503,503,0
20240603,201700,304305384,503,503,503,503,0
20240603,201600,304305384,503,503,503,503,0
20240603,201500,304305384,503,503,503,503,0
20240603,201400,304305384,503,503,503,503,0
20240603,201300,304305384,503,503,503,503,0
20240603,201200,304305384,503,503,503,503,0
20240603,201100,304305384,503,503,503,503,0
20240603,201000,304305384,503,503,503,503,0
20240603,200900,304305384,503,503,503,503,0
20240603,200800,304305384,503,503,503,503,0
20240603,200700,304305384,503,503,503,503,5186
20240603,200600,304305384,503,503,503,503,0
20240603,200500,304305384,503,503,503,503,0
20240603,200400,304305384,503,503,503,503,0
20240603,200300,304305384,503,503,503,503,0
20240603,200200,304305384,503,503,503,503,0
20240603,200100,304305384,503,503,503,503,0
20240603,200000,304305384,503,503,503,503,0
20240603,195900,304305384,503,503,503,503,0
20240603,195800,304305384,503,503,503,503,0
20240603,195700,304305384,503,503,503,503,0
20240603,195600,304305384,503,503,503,503,0
20240603,195500,304305384,503,503,503,503,0
20240603,195400,304305384,503,503,503,503,0
20240603,195300,304305384,503,503,503,503,0
20240603,195200,304305384,503,503,503,503,0
20240603,195100,304305384,503,503,503,503,0
20240603,195000,304305384,503,503,503,503,0
20240603,194900,304305384,503,503,503,503,0
20240603,194800,304305384,503,503,503,503,0
20240603,194700,304305384,503,503,503,503,0
20240603,194600,304305384,503,503,503,503,0
20240603,194500,304305384,503,503,503,503,0
20240603,194400,304305384,503,503,503,503,0
20240603,194300,304305384,503,503,503,503,0
20240603,194200,304305384,503,503,503,503,0
20240603,194100,304305384,503,503,503,503,0
20240603,194000,304305384,503,503,503,503,0
20240603,193900,304305384,503,503,503,503,0
20240603,193800,304305384,503,503,503,503,0
20240603,193700,304305384,503,503,503,503,5186
20240603,193600,304305384,503,503,503,503,0
20240603,193500,304305384,503,503,503,503,0
20240603,193400,304305384,503,503,503,503,0
20240603,193300,304305384,503,503,503,503,0
20240603,193200,304305384,503,503,503,503,0
20240603,193100,304305384,503,503,503,503,0
20240603,193000,304305384,503,503,503,503,0
20240603,192900,304305384,503,503,503,503,0
20240603,192800,304305384,503,503,503,503,0
20240603,192700,304305384,503,503,503,503,0
20240603,192600,304305384,503,503,503,503,0
20240603,192500,304305384,503,503,503,503,0
20240603,192400,304305384,503,503,503,503,0
20240603,192300,304305384,503,503,503,503,0
20240603,192200,304305384,503,503,503,503,0
20240603,192100,304305384,503,503,503,503,0
20240603,192000,304305384,503,503,503,503,0
20240603,191900,304305384,503,503,503,503,0
20240603,191800,304305384,503,503,503,503,0
20240603,191700,304305384,503,503,503,503,0
20240603,191600,304305384,503,503,503,503,0
20240603,191500,304305384,503,503,503,503,0
20240603,191400,304305384,503,503,503,503,0
20240603,191300,304305384,503,503,503,503,0
20240603,191200,304305384,503,503,503,503,0
20240603,191100,304305384,503,503,503,503,0
20240603,191000,304305384,503,503,503,503,0
20240603,190900,304305384,503,503,503,503,0
20240603,190800,304305384,503,503,503,503,0
20240603,190700,304305384,503,503,503,503,5186
20240603,190600,304305384,503,503,503,503,0
20240603,190500,304305384,503,503,503,503,0
20240603,190400,304305384,503,503,503,503,0
20240603,190300,304305384,503,503,503,503,0
20240603,190200,304305384,503,503,503,503,0
20240603,190100,304305384,503,503,503,503,0
20240603,190000,304305384,503,503,503,503,0
20240603,185900,304305384,503,503,503,503,0
20240603,185800,304305384,503,503,503,503,0
20240603,185700,304305384,503,503,503,503,0
20240603,185600,304305384,503,503,503,503,0
20240603,185500,304305384,503,503,503,503,0
20240603,185400,304305384,503,503,503,503,0
20240603,185300,304305384,503,503,503,503,0
20240603,185200,304305384,503,503,503,503,0
20240603,185100,304305384,503,503,503,503,0
20240603,185000,304305384,503,503,503,503,0
20240603,184900,304305384,503,503,503,503,0
20240603,184800,304305384,503,503,503,503,0
20240603,184700,304305384,503,503,503,503,0
20240603,184600,304305384,503,503,503,503,0
20240603,184500,304305384,503,503,503,503,0
20240603,184400,304305384,503,503,503,503,0
20240603,184300,304305384,503,503,503,503,0
20240603,184200,304305384,503,503,503,503,0
20240603,184100,304305384,503,503,503,503,0
20240603,184000,304305384,503,503,503,503,0
20240603,183900,304305384,503,503,503,503,0
20240603,183800,304305384,503,503,503,503,0
20240603,183700,304305384,503,503,503,503,5186
20240603,183600,304305384,503,503,503,503,0
20240603,183500,304305384,503,503,503,503,0
20240603,183400,304305384,503,503,503,503,0
20240603,183300,304305384,503,503,503,503,0
20240603,183200,304305384,503,503,503,503,0
20240603,183100,304305384,503,503,503,503,0
20240603,183000,304305384,503,503,503,503,0
20240603,182900,304305384,503,503,503,503,0
20240603,182800,304305384,503,503,503,503,0
20240603,182700,304305384,503,503,503,503,0
20240603,182600,304305384,503,503,503,503,0
20240603,182500,304305384,503,503,503,503,0
20240603,182400,304305384,503,503,503,503,0
20240603,182300,304305384,503,503,503,503,0
20240603,182200,304305384,503,503,503,503,0
20240603,182100,304305384,503,503,503,503,0
20240603,182000,304305384,503,503,503,503,0
20240603,181900,304305384,503,503,503,503,0
20240603,181800,304305384,503,503,503,503,0
20240603,181700,304305384,503,503,503,503,0
20240603,181600,304305384,503,503,503,503,0
20240603,181500,304305384,503,503,503,503,0
20240603,181400,304305384,503,503,503,503,0
20240603,181300,304305384,503,503,503,503,0
20240603,181200,304305384,503,503,503,503,0
20240603,181100,304305384,503,503,503,503,0
20240603,181000,304305384,503,503,503,503,0
20240603,180900,304305384,503,503,503,503,0
20240603,180800,304305384,503,503,503,503,0
20240603,180700,304305384,503,503,503,503,5186
20240603,180600,304305384,503,503,503,503,0
20240603,180500,304305384,503,503,503,503,0
20240603,180400,304305384,503,503,503,503,0
20240603,180300,304305384,503,503,503,503,0
20240603,180200,304305384,503,503,503,503,0
20240603,180100,304305384,503,503,503,503,0
20240603,180000,304305384,503,503,503,503,0
20240603,175900,304305384,503,503,503,503,0
20240603,175800,304305384,503,503,503,503,0
20240603,175700,304305384,503,503,503,503,0
20240603,175600,304305384,503,503,503,503,0
20240603,175500,304305384,503,503,503,503,0
20240603,175400,304305384,503,503,503,503,0
20240603,175300,304305384,503,503,503,503,0
20240603,175200,304305384,503,503,503,503,0
20240603,175100,304305384,503,503,503,503,0
20240603,175000,304305384,503,503,503,503,0
20240603,174900,304305384,503,503,503,503,0
20240603,174800,304305384,503,503,503,503,0
20240603,174700,304305384,503,503,503,503,0
20240603,174600,304305384,503,503,503,503,0
20240603,174500,304305384,503,503,503,503,0
20240603,174400,304305384,503,503,503,503,0
20240603,174300,304305384,503,503,503,503,0
20240603,174200,304305384,503,503,503,503,0
20240603,174100,304305384,503,503,503,503,0
20240603,174000,304305384,503,503,503,503,0
20240603,173900,304305384,503,503,503,503,0
20240603,173800,304305384,503,503,503,503,0
20240603,173700,304305384,503,503,503,503,5186
20240603,173600,304305384,503,503,503,503,0
20240603,173500,304305384,503,503,503,503,0
20240603,173400,304305384,503,503,503,503,0
20240603,173300,304305384,503,503,503,503,0
20240603,173200,304305384,503,503,503,503,0
20240603,173100,304305384,503,503,503,503,0
20240603,173000,304305384,503,503,503,503,0
20240603,172900,304305384,503,503,503,503,0
20240603,172800,304305384,503,503,503,503,0
20240603,172700,304305384,503,503,503,503,0
20240603,172600,304305384,503,503,503,503,0
20240603,172500,304305384,503,503,503,503,0
20240603,172400,304305384,503,503,503,503,0
20240603,172300,304305384,503,503,503,503,0
20240603,172200,304305384,503,503,503,503,0
20240603,172100,304305384,503,503,503,503,0
20240603,172000,304305384,503,503,503,503,0
20240603,171900,304305384,503,503,503,503,0
20240603,171800,304305384,503,503,503,503,0
20240603,171700,304305384,503,503,503,503,0
20240603,171600,304305384,503,503,503,503,0
20240603,171500,304305384,503,503,503,503,0
20240603,171400,304305384,503,503,503,503,0
20240603,171300,304305384,503,503,503,503,0
20240603,171200,304305384,503,503,503,503,0
20240603,171100,304305384,503,503,503,503,0
20240603,171000,304305384,503,503,503,503,0
20240603,170900,304305384,503,503,503,503,0
20240603,170800,304305384,503,503,503,503,0
20240603,170700,304305384,503,503,503,503,5186
20240603,170600,304305384,503,503,503,503,0
20240603,170500,304305384,503,503,503,503,0
20240603,170400,304305384,503,503,503,503,0
20240603,170300,304305384,503,503,503,503,0
20240603,170200,304305384,503,503,503,503,0
20240603,170100,304305384,503,503,503,503,0
20240603,170000,304305384,503,503,503,503,0
20240603,165900,304305384,503,503,503,503,0
20240603,165800,304305384,503,503,503,503,0
20240603,165700,304305384,503,503,503,503,0
20240603,165600,304305384,503,503,503,503,0
20240603,165500,304305384,503,503,503,503,0
20240603,165400,304305384,503,503,503,503,0
20240603,165300,304305384,503,503,503,503,0
20240603,165200,304305384,503,503,503,503,0
20240603,165100,304305384,503,503,503,503,0
20240603,165000,304305384,503,503,503,503,0
20240603,164900,304305384,503,503,503,503,0
20240603,164800,304305384,503,503,503,503,0
20240603,164700,304305384,503,503,503,503,0
20240603,164600,304305384,503,503,503,503,0
20240603,164500,304305384,503,503,503,503,0
20240603,164400,304305384,503,503,503,503,0
20240603,164300,304305384,503,503,503,503,0
20240603,164200,304305384,503,503,503,503,0
20240603,164100,304305384,503,503,503,503,0
20240603,164000,304305384,503,503,503,503,0
20240603,163900,304305384,503,503,503,503,0
20240603,163800,304305384,503,503,503,503,0
20240603,163700,304305384,503,503,503,503,5186
20240603,163600,304305384,503,503,503,503,0
20240603,163500,304305384,503,503,503,503,0
20240603,163400,304305384,503,503,503,503,0
20240603,163300,304305384,503,503,503,503,0
20240603,163200,304305384,503,503,503,503,0
20240603,163100,304305384,503,503,503,503,0
20240603,163000,304305384,503,503,503,503,0
20240603,162900,304305384,503,503,503,503,0
20240603,162800,304305384,503,503,503,503,0
20240603,162700,304305384,503,503,503,503,0
20240603,162600,304305384,503,503,503,503,0
20240603,162500,304305384,503,503,503,503,0
20240603,162400,304305384,503,503,503,503,0
20240603,162300,304305384,503,503,503,503,0
20240603,162200,304305384,503,503,503,503,0
20240603,162100,304305384,503,503,503,503,0
20240603,162000,304305384,503,503,503,503,0
20240603,161900,304305384,503,503,503,503,0
20240603,161800,304305384,503,503,503,503,0
20240603,161700,304305384,503,503,503,503,0
20240603,161600,304305384,503,503,503,503,0
20240603,161500,304305384,503,503,503,503,0
20240603,161400,304305384,503,503,503,503,0
20240603,161300,304305384,503,503,503,503,0
20240603,161200,304305384,503,503,503,503,0
20240603,161100,304305384,503,503,503,503,0
20240603,161000,304305384,503,503,503,503,0
20240603,160900,304305384,503,503,503,503,0
20240603,160800,304305384,503,503,503,503,0
20240603,160700,304305384,503,503,503,503,5186
20240603,160600,304305384,503,503,503,503,0
20240603,160500,304305384,503,503,503,503,0
20240603,160400,304305384,503,503,503,503,0
20240603,160300,304305384,503,503,503,503,0
20240603,160200,304305384,503,503,503,503,0
20240603,160100,304305384,503,503,503,503,0
20240603,160000,304305384,503,503,503,503,0
20240603,155900,304305384,503,503,503,503,0
20240603,155800,304305384,503,503,503,503,0
20240603,155700,304305384,503,503,503,503,0
20240603,155600,304305384,503,503,503,503,0
20240603,155500,304305384,503,503,503,503,0
20240603,155400,304305384,503,503,503,503,0
20240603,155300,304305384,503,503,503,503,0
20240603,155200,304305384,503,503,503,503,0
20240603,155100,304305384,503,503,503,503,0
20240603,155000,304305384,503,503,503,503,0
20240603,154900,304305384,503,503,503,503,0
20240603,154800,304305384,503,503,503,503,0
20240603,154700,304305384,503,503,503,503,0
20240603,154600,304305384,503,503,503,503,0
20240603,154500,304305384,503,503,503,503,0
20240603,154400,304305384,503,503,503,503,0
20240603,154300,304305384,503,503,503,503,0
20240603,154200,304305384,503,503,503,503,0
20240603,154100,304305384,503,503,503,503,0
20240603,154000,304305384,503,503,503,503,0
20240603,153900,304305384,503,503,503,503,0
20240603,153800,304305384,503,503,503,503,0
20240603,153700,304305384,503,503,503,503,5186
20240603,153600,304305384,503,503,503,503,0
20240603,153500,304305384,503,503,503,503,0
20240603,153400,304305384,503,503,503,503,0
20240603,153300,304305384,503,503,503,503,0
20240603,153200,304305384,503,503,503,503,0
20240603,153100,304305384,503,503,503,503,0
20240603,153000,304305384,503,503,503,503,5186
20240603,152900,301696826,505,505,505,505,0
20240603,152800,301696826,505,505,505,505,0
20240603,152700,301696826,505,505,505,505,0
20240603,152600,301696826,505,505,505,505,0
20240603,152500,301696826,505,505,505,505,0
20240603,152400,301696826,505,505,505,505,0
20240603,152300,301696826,505,505,505,505,0
20240603,152200,301696826,505,505,505,505,0
20240603,152100,301696826,505,505,505,505,0
20240603,152000,301696826,505,505,505,505,0
20240603,151900,301696826,505,503,505,503,1106
20240603,151800,301140296,505,503,505,503,10817
20240603,151700,295699307,505,504,505,504,301
20240603,151600,295547502,505,503,505,503,94
20240603,151500,295500214,505,504,505,503,319
20240603,151400,295339469,505,505,505,505,0
20240603,151300,295339469,505,505,505,505,0
20240603,151200,295339469,505,505,505,505,0
20240603,151100,295339469,505,505,505,504,36
20240603,151000,295321318,504,505,505,504,830
20240603,150900,294902992,504,504,504,504,576
20240603,150800,294612688,505,505,505,505,100
20240603,150700,294562188,505,505,505,505,54
20240603,150600,294534918,505,505,505,505,0
20240603,150500,294534918,505,505,505,505,0
20240603,150400,294534918,505,505,505,504,4
20240603,150300,294532899,504,504,504,503,12597
20240603,150200,288192042,505,504,505,504,1212
20240603,150100,287580782,505,505,505,505,1
20240603,150000,287580277,504,504,504,504,350
20240603,145900,287403877,505,505,505,505,0
20240603,145800,287403877,505,505,505,505,10
20240603,145700,287398827,505,505,505,505,0
20240603,145600,287398827,505,505,505,505,5
20240603,145500,287396302,504,504,504,504,0
20240603,145400,287396302,504,504,504,504,28
20240603,145300,287382190,504,504,504,504,0
20240603,145200,287382190,504,504,504,504,0
20240603,145100,287382190,504,504,504,504,0
20240603,145000,287382190,504,504,504,504,0
20240603,144900,287382190,504,504,504,504,4
20240603,144800,287380174,504,504,504,504,1000
20240603,144700,286876174,505,505,505,505,100
20240603,144600,286825674,505,505,505,505,2030
20240603,144500,285800524,505,505,505,505,2
20240603,144400,285799514,505,505,505,505,3814
20240603,144300,283873444,506,507,507,506,20466
20240603,144200,273517637,507,506,507,506,4486
20240603,144100,271243335,506,506,506,506,100
20240603,144000,271192735,507,507,507,507,1
20240603,143900,271192228,508,508,508,508,21
20240603,143800,271181560,508,508,508,508,0
20240603,143700,271181560,508,508,508,508,1
20240603,143600,271181052,505,505,505,505,25
20240603,143500,271168427,508,508,508,508,100
20240603,143400,271117627,508,508,508,508,10494
20240603,143300,265786675,508,507,508,507,5892
20240603,143200,262799430,506,506,506,506,6117
20240603,143100,259704228,506,506,506,506,0
20240603,143000,259704228,506,506,506,506,40
20240603,142900,259683988,506,506,506,506,0
20240603,142800,259683988,506,506,506,506,0
20240603,142700,259683988,506,506,506,506,0
20240603,142600,259683988,506,506,506,506,0
20240603,142500,259683988,506,506,506,506,0
20240603,142400,259683988,506,506,506,506,500
20240603,142300,259430988,506,505,506,505,3304
20240603,142200,257762467,505,505,505,505,661
20240603,142100,257428662,505,505,505,505,6
20240603,142000,257425632,505,506,506,505,29
20240603,141900,257410986,506,506,506,506,0
20240603,141800,257410986,506,506,506,506,0
20240603,141700,257410986,506,506,506,506,0
20240603,141600,257410986,506,506,506,506,2308
20240603,141500,256243138,505,505,505,505,980
20240603,141400,255748238,505,505,505,505,2
20240603,141300,255747228,505,505,505,505,1518
20240603,141200,254980638,505,505,505,505,0
20240603,141100,254980638,505,505,505,505,0
20240603,141000,254980638,505,505,505,505,0
20240603,140900,254980638,505,505,505,505,4267
20240603,140800,252825803,505,505,505,505,130
20240603,140700,252760153,505,505,505,505,1
20240603,140600,252759648,505,505,505,505,43
20240603,140500,252737933,505,505,505,505,4824
20240603,140400,250301813,505,505,505,505,301
20240603,140300,250149808,505,505,505,505,0
20240603,140200,250149808,505,505,505,505,0
20240603,140100,250149808,505,505,505,505,9434
20240603,140000,245385638,505,505,505,505,15
20240603,135900,245378063,505,506,506,505,18
20240603,135800,245368965,506,506,506,505,52
20240603,135700,245342703,506,506,506,506,0
20240603,135600,245342703,506,506,506,506,0
20240603,135500,245342703,506,506,506,506,0
20240603,135400,245342703,506,506,506,506,12
20240603,135300,245336631,506,506,506,506,1
20240603,135200,245336125,505,505,505,505,500
20240603,135100,245083625,505,506,506,505,1350
20240603,135000,244401420,506,506,506,506,0
20240603,134900,244401420,506,506,506,506,200
20240603,134800,244300220,507,507,507,507,37
20240603,134700,244281461,506,506,506,506,346
20240603,134600,244106385,506,506,506,506,3953
20240603,134500,242106167,506,506,506,506,500
20240603,134400,241853167,506,505,506,505,25
20240603,134300,241840541,505,505,505,505,0
20240603,134200,241840541,505,505,505,505,0
20240603,134100,241840541,505,505,505,505,0
20240603,134000,241840541,505,504,505,504,3941
20240603,133900,239852655,504,504,504,504,11
20240603,133800,239847111,503,503,503,503,30
20240603,133700,239832021,504,504,504,504,52
20240603,133600,239805813,504,504,504,504,1563
20240603,133500,239018061,504,504,504,504,0
20240603,133400,239018061,504,504,504,504,90
20240603,133300,238972701,504,504,504,504,0
20240603,133200,238972701,504,504,504,504,0
20240603,133100,238972701,504,504,504,504,0
20240603,133000,238972701,504,504,504,504,0
20240603,132900,238972701,504,504,504,504,482
20240603,132800,238729773,504,504,504,504,1619
20240603,132700,237913797,504,504,504,504,100
20240603,132600,237863397,503,503,503,503,0
20240603,132500,237863397,503,503,503,503,0
20240603,132400,237863397,503,504,504,503,1466
20240603,132300,237125997,504,504,504,504,0
20240603,132200,237125997,504,504,504,504,200
20240603,132100,237025197,504,504,504,504,1100
20240603,132000,236470797,504,504,504,504,2739
20240603,131900,235090341,504,504,504,504,0
20240603,131800,235090341,504,504,504,504,293
20240603,131700,234942669,504,504,504,503,918
20240603,131600,234480695,504,504,504,504,0
20240603,131500,234480695,504,504,504,504,11
20240603,131400,234475151,504,504,504,504,2180
20240603,131300,233376431,504,504,504,504,0
20240603,131200,233376431,504,504,504,504,0
20240603,131100,233376431,504,504,504,504,0
20240603,131000,233376431,504,504,504,504,0
20240603,130900,233376431,504,504,504,504,1596
20240603,130800,232572047,505,505,505,505,17
20240603,130700,232563462,505,505,505,505,0
20240603,130600,232563462,505,505,505,505,0
20240603,130500,232563462,505,505,505,505,4
20240603,130400,232561442,504,504,504,504,1
20240603,130300,232560938,505,505,505,505,50
20240603,130200,232535688,504,504,504,504,68
20240603,130100,232501416,505,505,505,505,202
20240603,130000,232399406,505,505,505,505,536
20240603,125900,232128726,505,505,505,505,0
20240603,125800,232128726,505,505,505,505,0
20240603,125700,232128726,505,506,506,505,9
20240603,125600,232124177,506,506,506,506,0
20240603,125500,232124177,506,505,506,505,2
20240603,125400,232123166,505,505,505,505,559
20240603,125300,231840871,505,505,505,505,100
20240603,125200,231790371,505,505,505,505,150
20240603,125100,231714621,505,505,505,505,100
20240603,125000,231664121,505,505,505,505,196
20240603,124900,231565141,505,505,505,505,11
20240603,124800,231559586,506,506,506,506,0
20240603,124700,231559586,506,506,506,506,7
20240603,124600,231556044,506,506,506,506,0
20240603,124500,231556044,506,506,506,506,2
20240603,124400,231555032,506,506,506,506,0
20240603,124300,231555032,506,506,506,506,1
20240603,124200,231554526,506,506,506,506,0
20240603,124100,231554526,506,506,506,506,15
20240603,124000,231546936,506,506,506,506,0
20240603,123900,231546936,506,506,506,506,0
20240603,123800,231546936,506,506,506,506,0
20240603,123700,231546936,506,506,506,504,51
20240603,123600,231521228,504,504,504,504,316
20240603,123500,231361964,504,505,505,504,67
20240603,123400,231328193,507,507,507,507,1
20240603,123300,231327686,507,507,507,507,2000
20240603,123200,230313686,507,507,507,507,0
20240603,123100,230313686,507,507,507,507,552
20240603,123000,230033822,504,507,507,504,4
20240603,122900,230031797,507,507,507,507,1
20240603,122800,230031290,506,506,506,506,0
20240603,122700,230031290,506,506,506,506,0
20240603,122600,230031290,506,506,506,506,16
20240603,122500,230023194,506,506,506,506,0
20240603,122400,230023194,506,506,506,506,59
20240603,122300,229993340,507,507,507,507,0
20240603,122200,229993340,507,507,507,507,0
20240603,122100,229993340,507,506,507,506,6500
20240603,122000,226700590,507,507,507,507,0
20240603,121900,226700590,507,507,507,507,0
20240603,121800,226700590,507,507,507,507,0
20240603,121700,226700590,507,507,507,507,0
20240603,121600,226700590,507,507,507,507,9
20240603,121500,226696027,507,507,507,507,0
20240603,121400,226696027,507,507,507,507,0
20240603,121300,226696027,507,507,507,507,0
20240603,121200,226696027,507,507,507,507,0
20240603,121100,226696027,507,507,507,507,0
20240603,121000,226696027,507,507,507,507,0
20240603,120900,226696027,507,507,507,503,407
20240603,120800,226491287,505,505,505,505,1596
20240603,120700,225685307,506,506,506,506,1399
20240603,120600,224977413,508,508,508,508,0
20240603,120500,224977413,508,508,508,508,1
20240603,120400,224976905,507,507,507,507,201
20240603,120300,224874998,508,508,508,508,0
20240603,120200,224874998,508,508,508,508,0
20240603,120100,224874998,508,508,508,508,0
20240603,120000,224874998,508,508,508,508,1
20240603,115900,224874490,506,506,506,506,0
20240603,115800,224874490,506,506,506,506,980
20240603,115700,224378610,508,508,508,508,0
20240603,115600,224378610,508,506,508,506,12857
20240603,115500,217851238,508,508,508,508,0
20240603,115400,217851238,508,508,508,508,800
20240603,115300,217444838,508,508,508,508,0
20240603,115200,217444838,508,508,508,508,0
20240603,115100,217444838,508,508,508,508,0
20240603,115000,217444838,508,506,508,506,51
20240603,114900,217419030,507,507,507,507,0
20240603,114800,217419030,507,507,507,507,15
20240603,114700,217411425,506,506,506,506,0
20240603,114600,217411425,506,506,506,506,0
20240603,114500,217411425,506,506,506,506,0
20240603,114400,217411425,506,506,506,506,3733
20240603,114300,215522527,506,506,506,506,0
20240603,114200,215522527,506,506,506,506,3000
20240603,114100,214004527,505,505,505,505,1726
20240603,114000,213132897,506,506,506,506,0
20240603,113900,213132897,506,506,506,506,1
20240603,113800,213132391,505,505,505,505,0
20240603,113700,213132391,505,505,505,505,100
20240603,113600,213081891,504,504,504,504,957
20240603,113500,212599563,504,504,504,504,2535
20240603,113400,211321923,503,503,503,503,0
20240603,113300,211321923,503,503,503,503,0
20240603,113200,211321923,503,504,504,503,2110
20240603,113100,210258568,504,504,504,504,2001
20240603,113000,209250064,506,506,506,506,0
20240603,112900,209250064,506,506,506,506,29
20240603,112800,209235390,506,505,506,505,10
20240603,112700,209230333,503,503,503,503,12780
20240603,112600,202801993,503,503,503,503,10
20240603,112500,202796963,502,502,502,502,0
20240603,112400,202796963,502,502,502,502,0
20240603,112300,202796963,502,502,502,502,0
20240603,112200,202796963,502,502,502,502,1000
20240603,112100,202294963,502,502,502,502,85
20240603,112000,202252293,502,502,502,502,557
20240603,111900,201972679,502,502,502,502,110
20240603,111800,201917459,502,502,502,502,24
20240603,111700,201905411,502,502,502,502,0
20240603,111600,201905411,502,502,502,502,0
20240603,111500,201905411,502,502,502,502,500
20240603,111400,201654411,502,502,502,502,9
20240603,111300,201649893,502,502,502,502,6
20240603,111200,201646881,500,500,500,500,0
20240603,111100,201646881,500,500,500,500,0
20240603,111000,201646881,500,502,502,500,30000
20240603,110900,186632532,503,503,503,503,10
20240603,110800,186627502,503,503,503,503,1
20240603,110700,186626999,503,503,503,503,10
20240603,110600,186621969,503,503,503,503,0
20240603,110500,186621969,503,503,503,503,20
20240603,110400,186611909,501,501,502,501,3428
20240603,110300,184894480,501,501,501,501,2921
20240603,110200,183431059,501,502,502,501,574
20240603,110100,183143483,501,502,502,501,16382
20240603,110000,174935721,502,502,502,502,0
20240603,105900,174935721,502,503,503,501,16337
20240603,105800,166728562,504,504,504,504,55
20240603,105700,166700842,504,504,504,504,0
20240603,105600,166700842,504,504,504,504,507
20240603,105500,166445314,504,504,504,501,65
20240603,105400,166412728,504,503,504,501,5295
20240603,105300,163756359,503,503,503,503,3859
20240603,105200,161815282,503,504,504,503,2139
20240603,105100,160737465,505,505,505,505,0
20240603,105000,160737465,505,505,505,505,4
20240603,104900,160735445,505,505,505,505,64
20240603,104800,160703125,505,505,505,505,1358
20240603,104700,160017335,504,504,504,504,2
20240603,104600,160016327,505,505,505,505,0
20240603,104500,160016327,505,507,507,505,5056
20240603,104400,157463041,507,507,507,507,0
20240603,104300,157463041,507,507,507,507,0
20240603,104200,157463041,507,507,507,507,0
20240603,104100,157463041,507,506,507,506,33
20240603,104000,157446342,506,506,506,506,2
20240603,103900,157445330,506,506,506,506,2
20240603,103800,157444318,506,505,506,505,52
20240603,103700,157418057,504,504,504,504,0
20240603,103600,157418057,504,504,504,504,10561
20240603,103500,152095313,504,504,504,504,0
20240603,103400,152095313,504,504,504,504,2
20240603,103300,152094305,504,503,504,503,4011
20240603,103200,150073772,504,504,504,504,0
20240603,103100,150073772,504,504,504,504,3
20240603,103000,150072260,503,504,504,503,1261
20240603,102900,149437917,504,504,504,504,1093
20240603,102800,148887045,504,504,504,504,0
20240603,102700,148887045,504,504,504,504,19
20240603,102600,148877469,504,504,504,504,50
20240603,102500,148852269,504,504,504,504,5
20240603,102400,148849749,502,502,502,502,0
20240603,102300,148849749,502,502,502,502,0
20240603,102200,148849749,502,502,503,502,3496
20240603,102100,147094707,502,503,503,502,1412
20240603,102000,146385599,504,504,504,504,19
20240603,101900,146376023,504,504,504,504,80
20240603,101800,146335703,504,504,504,504,54
20240603,101700,146308487,504,504,504,502,57
20240603,101600,146279847,504,504,504,504,76
20240603,101500,146241543,504,504,504,502,516
20240603,101400,145982479,504,504,504,503,69
20240603,101300,145947704,503,504,504,503,17
20240603,101200,145939146,504,504,504,504,234
20240603,101100,145821210,504,504,504,504,801
20240603,101000,145417506,504,502,504,502,66
20240603,100900,145384360,504,504,504,504,100
20240603,100800,145333960,504,502,504,502,104
20240603,100700,145281746,500,500,500,500,0
20240603,100600,145281746,500,501,501,500,29750
20240603,100500,130394231,501,504,504,500,34101
20240603,100400,113289047,505,505,505,505,2
20240603,100300,113288037,505,505,505,505,21
20240603,100200,113277432,505,505,505,505,261
20240603,100100,113145627,505,505,505,505,11
20240603,100000,113140072,505,506,506,505,202
20240603,095900,113037861,504,507,507,504,20000
20240603,095800,102932589,508,508,508,508,7
20240603,095700,102929033,508,508,508,508,4
20240603,095600,102927001,508,508,508,508,0
20240603,095500,102927001,508,508,508,508,0
20240603,095400,102927001,508,510,510,508,102
20240603,095300,102875183,510,510,510,510,0
20240603,095200,102875183,510,510,510,510,10
20240603,095100,102870083,507,507,507,507,0
20240603,095000,102870083,507,507,507,507,0
20240603,094900,102870083,507,508,508,506,20001
20240603,094800,92737537,510,508,510,508,13585
20240603,094700,85827893,508,508,508,508,1001
20240603,094600,85319385,507,507,507,507,0
20240603,094500,85319385,507,508,508,507,2508
20240603,094400,84047498,509,509,509,509,50
20240603,094300,84022048,509,509,509,509,0
20240603,094200,84022048,509,509,509,509,0
20240603,094100,84022048,509,509,509,509,46
20240603,094000,83998634,509,509,509,509,300
20240603,093900,83845934,509,509,509,509,20
20240603,093800,83835754,508,507,509,507,760
20240603,093700,83450332,508,508,508,508,0
20240603,093600,83450332,508,508,508,508,2876
20240603,093500,81989324,508,506,508,506,556
20240603,093400,81706880,506,506,506,506,0
20240603,093300,81706880,506,508,508,506,10099
20240603,093200,76592050,508,508,508,508,0
20240603,093100,76592050,508,508,508,508,0
20240603,093000,76592050,508,508,508,508,10
20240603,092900,76586970,509,509,509,509,5893
20240603,092800,73587433,509,510,510,509,126
20240603,092700,73523292,511,511,511,511,0
20240603,092600,73523292,511,511,511,511,1206
20240603,092500,72907026,511,513,513,511,11135
20240603,092400,67194791,510,510,510,510,5
20240603,092300,67192241,509,509,509,509,0
20240603,092200,67192241,509,509,509,509,2
20240603,092100,67191223,509,509,509,509,2328
20240603,092000,66006271,509,510,510,509,17675
20240603,091900,57009634,513,509,513,509,12232
20240603,091800,50776335,511,510,511,510,2657
20240603,091700,49421261,510,509,510,509,8235
20240603,091600,45221511,509,509,509,509,9
20240603,091500,45216930,509,509,510,507,10323
20240603,091400,39959001,510,510,510,509,56
20240603,091300,39930451,510,510,510,510,4
20240603,091200,39928411,509,509,509,509,7366
20240603,091100,36179117,510,510,510,510,3262
20240603,091000,34515497,510,510,510,510,753
20240603,090900,34131467,510,510,511,510,1657
20240603,090800,33286367,511,509,511,509,1288
20240603,090700,32629533,510,510,510,510,1512
20240603,090600,31858413,510,509,510,509,50
20240603,090500,31832953,509,510,510,508,946
20240603,090400,31351523,510,510,512,510,4562
20240603,090300,29023912,510,513,519,500,31007
20240603,090200,13240889,513,511,513,511,7184
20240603,090100,9567775,511,508,511,508,1574
20240603,090000,8763770,505,505,505,505,17354