KissMeData/263920/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,205900,148843258,1225,1225,1225,1225,103
20240603,205800,148843258,1225,1225,1225,1225,0
20240603,205700,148843258,1225,1225,1225,1225,0
20240603,205600,148843258,1225,1225,1225,1225,0
20240603,205500,148843258,1225,1225,1225,1225,0
20240603,205400,148843258,1225,1225,1225,1225,0
20240603,205300,148843258,1225,1225,1225,1225,0
20240603,205200,148843258,1225,1225,1225,1225,0
20240603,205100,148843258,1225,1225,1225,1225,0
20240603,205000,148843258,1225,1225,1225,1225,0
20240603,204900,148843258,1225,1225,1225,1225,0
20240603,204800,148843258,1225,1225,1225,1225,0
20240603,204700,148843258,1225,1225,1225,1225,0
20240603,204600,148843258,1225,1225,1225,1225,0
20240603,204500,148843258,1225,1225,1225,1225,0
20240603,204400,148843258,1225,1225,1225,1225,0
20240603,204300,148843258,1225,1225,1225,1225,0
20240603,204200,148843258,1225,1225,1225,1225,0
20240603,204100,148843258,1225,1225,1225,1225,0
20240603,204000,148843258,1225,1225,1225,1225,0
20240603,203900,148843258,1225,1225,1225,1225,0
20240603,203800,148843258,1225,1225,1225,1225,0
20240603,203700,148843258,1225,1225,1225,1225,0
20240603,203600,148843258,1225,1225,1225,1225,0
20240603,203500,148843258,1225,1225,1225,1225,0
20240603,203400,148843258,1225,1225,1225,1225,0
20240603,203300,148843258,1225,1225,1225,1225,0
20240603,203200,148843258,1225,1225,1225,1225,0
20240603,203100,148843258,1225,1225,1225,1225,0
20240603,203000,148843258,1225,1225,1225,1225,0
20240603,202900,148843258,1225,1225,1225,1225,103
20240603,202800,148843258,1225,1225,1225,1225,0
20240603,202700,148843258,1225,1225,1225,1225,0
20240603,202600,148843258,1225,1225,1225,1225,0
20240603,202500,148843258,1225,1225,1225,1225,0
20240603,202400,148843258,1225,1225,1225,1225,0
20240603,202300,148843258,1225,1225,1225,1225,0
20240603,202200,148843258,1225,1225,1225,1225,0
20240603,202100,148843258,1225,1225,1225,1225,0
20240603,202000,148843258,1225,1225,1225,1225,0
20240603,201900,148843258,1225,1225,1225,1225,0
20240603,201800,148843258,1225,1225,1225,1225,0
20240603,201700,148843258,1225,1225,1225,1225,0
20240603,201600,148843258,1225,1225,1225,1225,0
20240603,201500,148843258,1225,1225,1225,1225,0
20240603,201400,148843258,1225,1225,1225,1225,0
20240603,201300,148843258,1225,1225,1225,1225,0
20240603,201200,148843258,1225,1225,1225,1225,0
20240603,201100,148843258,1225,1225,1225,1225,0
20240603,201000,148843258,1225,1225,1225,1225,0
20240603,200900,148843258,1225,1225,1225,1225,0
20240603,200800,148843258,1225,1225,1225,1225,0
20240603,200700,148843258,1225,1225,1225,1225,0
20240603,200600,148843258,1225,1225,1225,1225,0
20240603,200500,148843258,1225,1225,1225,1225,0
20240603,200400,148843258,1225,1225,1225,1225,0
20240603,200300,148843258,1225,1225,1225,1225,0
20240603,200200,148843258,1225,1225,1225,1225,0
20240603,200100,148843258,1225,1225,1225,1225,0
20240603,200000,148843258,1225,1225,1225,1225,0
20240603,195900,148843258,1225,1225,1225,1225,103
20240603,195800,148843258,1225,1225,1225,1225,0
20240603,195700,148843258,1225,1225,1225,1225,0
20240603,195600,148843258,1225,1225,1225,1225,0
20240603,195500,148843258,1225,1225,1225,1225,0
20240603,195400,148843258,1225,1225,1225,1225,0
20240603,195300,148843258,1225,1225,1225,1225,0
20240603,195200,148843258,1225,1225,1225,1225,0
20240603,195100,148843258,1225,1225,1225,1225,0
20240603,195000,148843258,1225,1225,1225,1225,0
20240603,194900,148843258,1225,1225,1225,1225,0
20240603,194800,148843258,1225,1225,1225,1225,0
20240603,194700,148843258,1225,1225,1225,1225,0
20240603,194600,148843258,1225,1225,1225,1225,0
20240603,194500,148843258,1225,1225,1225,1225,0
20240603,194400,148843258,1225,1225,1225,1225,0
20240603,194300,148843258,1225,1225,1225,1225,0
20240603,194200,148843258,1225,1225,1225,1225,0
20240603,194100,148843258,1225,1225,1225,1225,0
20240603,194000,148843258,1225,1225,1225,1225,0
20240603,193900,148843258,1225,1225,1225,1225,0
20240603,193800,148843258,1225,1225,1225,1225,0
20240603,193700,148843258,1225,1225,1225,1225,0
20240603,193600,148843258,1225,1225,1225,1225,0
20240603,193500,148843258,1225,1225,1225,1225,0
20240603,193400,148843258,1225,1225,1225,1225,0
20240603,193300,148843258,1225,1225,1225,1225,0
20240603,193200,148843258,1225,1225,1225,1225,0
20240603,193100,148843258,1225,1225,1225,1225,0
20240603,193000,148843258,1225,1225,1225,1225,0
20240603,192900,148843258,1225,1225,1225,1225,103
20240603,192800,148843258,1225,1225,1225,1225,0
20240603,192700,148843258,1225,1225,1225,1225,0
20240603,192600,148843258,1225,1225,1225,1225,0
20240603,192500,148843258,1225,1225,1225,1225,0
20240603,192400,148843258,1225,1225,1225,1225,0
20240603,192300,148843258,1225,1225,1225,1225,0
20240603,192200,148843258,1225,1225,1225,1225,0
20240603,192100,148843258,1225,1225,1225,1225,0
20240603,192000,148843258,1225,1225,1225,1225,0
20240603,191900,148843258,1225,1225,1225,1225,0
20240603,191800,148843258,1225,1225,1225,1225,0
20240603,191700,148843258,1225,1225,1225,1225,0
20240603,191600,148843258,1225,1225,1225,1225,0
20240603,191500,148843258,1225,1225,1225,1225,0
20240603,191400,148843258,1225,1225,1225,1225,0
20240603,191300,148843258,1225,1225,1225,1225,0
20240603,191200,148843258,1225,1225,1225,1225,0
20240603,191100,148843258,1225,1225,1225,1225,0
20240603,191000,148843258,1225,1225,1225,1225,0
20240603,190900,148843258,1225,1225,1225,1225,0
20240603,190800,148843258,1225,1225,1225,1225,0
20240603,190700,148843258,1225,1225,1225,1225,0
20240603,190600,148843258,1225,1225,1225,1225,0
20240603,190500,148843258,1225,1225,1225,1225,0
20240603,190400,148843258,1225,1225,1225,1225,0
20240603,190300,148843258,1225,1225,1225,1225,0
20240603,190200,148843258,1225,1225,1225,1225,0
20240603,190100,148843258,1225,1225,1225,1225,0
20240603,190000,148843258,1225,1225,1225,1225,0
20240603,185900,148843258,1225,1225,1225,1225,103
20240603,185800,148843258,1225,1225,1225,1225,0
20240603,185700,148843258,1225,1225,1225,1225,0
20240603,185600,148843258,1225,1225,1225,1225,0
20240603,185500,148843258,1225,1225,1225,1225,0
20240603,185400,148843258,1225,1225,1225,1225,0
20240603,185300,148843258,1225,1225,1225,1225,0
20240603,185200,148843258,1225,1225,1225,1225,0
20240603,185100,148843258,1225,1225,1225,1225,0
20240603,185000,148843258,1225,1225,1225,1225,0
20240603,184900,148843258,1225,1225,1225,1225,0
20240603,184800,148843258,1225,1225,1225,1225,0
20240603,184700,148843258,1225,1225,1225,1225,0
20240603,184600,148843258,1225,1225,1225,1225,0
20240603,184500,148843258,1225,1225,1225,1225,0
20240603,184400,148843258,1225,1225,1225,1225,0
20240603,184300,148843258,1225,1225,1225,1225,0
20240603,184200,148843258,1225,1225,1225,1225,0
20240603,184100,148843258,1225,1225,1225,1225,0
20240603,184000,148843258,1225,1225,1225,1225,0
20240603,183900,148843258,1225,1225,1225,1225,0
20240603,183800,148843258,1225,1225,1225,1225,0
20240603,183700,148843258,1225,1225,1225,1225,0
20240603,183600,148843258,1225,1225,1225,1225,0
20240603,183500,148843258,1225,1225,1225,1225,0
20240603,183400,148843258,1225,1225,1225,1225,0
20240603,183300,148843258,1225,1225,1225,1225,0
20240603,183200,148843258,1225,1225,1225,1225,0
20240603,183100,148843258,1225,1225,1225,1225,0
20240603,183000,148843258,1225,1225,1225,1225,0
20240603,182900,148843258,1225,1225,1225,1225,103
20240603,182800,148843258,1225,1225,1225,1225,0
20240603,182700,148843258,1225,1225,1225,1225,0
20240603,182600,148843258,1225,1225,1225,1225,0
20240603,182500,148843258,1225,1225,1225,1225,0
20240603,182400,148843258,1225,1225,1225,1225,0
20240603,182300,148843258,1225,1225,1225,1225,0
20240603,182200,148843258,1225,1225,1225,1225,0
20240603,182100,148843258,1225,1225,1225,1225,0
20240603,182000,148843258,1225,1225,1225,1225,0
20240603,181900,148843258,1225,1225,1225,1225,0
20240603,181800,148843258,1225,1225,1225,1225,0
20240603,181700,148843258,1225,1225,1225,1225,0
20240603,181600,148843258,1225,1225,1225,1225,0
20240603,181500,148843258,1225,1225,1225,1225,0
20240603,181400,148843258,1225,1225,1225,1225,0
20240603,181300,148843258,1225,1225,1225,1225,0
20240603,181200,148843258,1225,1225,1225,1225,0
20240603,181100,148843258,1225,1225,1225,1225,0
20240603,181000,148843258,1225,1225,1225,1225,0
20240603,180900,148843258,1225,1225,1225,1225,0
20240603,180800,148843258,1225,1225,1225,1225,0
20240603,180700,148843258,1225,1225,1225,1225,0
20240603,180600,148843258,1225,1225,1225,1225,0
20240603,180500,148843258,1225,1225,1225,1225,0
20240603,180400,148843258,1225,1225,1225,1225,0
20240603,180300,148843258,1225,1225,1225,1225,0
20240603,180200,148843258,1225,1225,1225,1225,0
20240603,180100,148843258,1225,1225,1225,1225,0
20240603,180000,148843258,1225,1225,1225,1225,0
20240603,175900,148843258,1225,1225,1225,1225,103
20240603,175800,148843258,1225,1225,1225,1225,0
20240603,175700,148843258,1225,1225,1225,1225,0
20240603,175600,148843258,1225,1225,1225,1225,0
20240603,175500,148843258,1225,1225,1225,1225,0
20240603,175400,148843258,1225,1225,1225,1225,0
20240603,175300,148843258,1225,1225,1225,1225,0
20240603,175200,148843258,1225,1225,1225,1225,0
20240603,175100,148843258,1225,1225,1225,1225,0
20240603,175000,148843258,1225,1225,1225,1225,0
20240603,174900,148843258,1225,1225,1225,1225,0
20240603,174800,148843258,1225,1225,1225,1225,0
20240603,174700,148843258,1225,1225,1225,1225,0
20240603,174600,148843258,1225,1225,1225,1225,0
20240603,174500,148843258,1225,1225,1225,1225,0
20240603,174400,148843258,1225,1225,1225,1225,0
20240603,174300,148843258,1225,1225,1225,1225,0
20240603,174200,148843258,1225,1225,1225,1225,0
20240603,174100,148843258,1225,1225,1225,1225,0
20240603,174000,148843258,1225,1225,1225,1225,0
20240603,173900,148843258,1225,1225,1225,1225,0
20240603,173800,148843258,1225,1225,1225,1225,0
20240603,173700,148843258,1225,1225,1225,1225,0
20240603,173600,148843258,1225,1225,1225,1225,0
20240603,173500,148843258,1225,1225,1225,1225,0
20240603,173400,148843258,1225,1225,1225,1225,0
20240603,173300,148843258,1225,1225,1225,1225,0
20240603,173200,148843258,1225,1225,1225,1225,0
20240603,173100,148843258,1225,1225,1225,1225,0
20240603,173000,148843258,1225,1225,1225,1225,0
20240603,172900,148843258,1225,1225,1225,1225,103
20240603,172800,148843258,1225,1225,1225,1225,0
20240603,172700,148843258,1225,1225,1225,1225,0
20240603,172600,148843258,1225,1225,1225,1225,0
20240603,172500,148843258,1225,1225,1225,1225,0
20240603,172400,148843258,1225,1225,1225,1225,0
20240603,172300,148843258,1225,1225,1225,1225,0
20240603,172200,148843258,1225,1225,1225,1225,0
20240603,172100,148843258,1225,1225,1225,1225,0
20240603,172000,148843258,1225,1225,1225,1225,0
20240603,171900,148843258,1225,1225,1225,1225,0
20240603,171800,148843258,1225,1225,1225,1225,0
20240603,171700,148843258,1225,1225,1225,1225,0
20240603,171600,148843258,1225,1225,1225,1225,0
20240603,171500,148843258,1225,1225,1225,1225,0
20240603,171400,148843258,1225,1225,1225,1225,0
20240603,171300,148843258,1225,1225,1225,1225,0
20240603,171200,148843258,1225,1225,1225,1225,0
20240603,171100,148843258,1225,1225,1225,1225,0
20240603,171000,148843258,1225,1225,1225,1225,0
20240603,170900,148843258,1225,1225,1225,1225,0
20240603,170800,148843258,1225,1225,1225,1225,0
20240603,170700,148843258,1225,1225,1225,1225,0
20240603,170600,148843258,1225,1225,1225,1225,0
20240603,170500,148843258,1225,1225,1225,1225,0
20240603,170400,148843258,1225,1225,1225,1225,0
20240603,170300,148843258,1225,1225,1225,1225,0
20240603,170200,148843258,1225,1225,1225,1225,0
20240603,170100,148843258,1225,1225,1225,1225,0
20240603,170000,148843258,1225,1225,1225,1225,0
20240603,165900,148843258,1225,1225,1225,1225,103
20240603,165800,148843258,1225,1225,1225,1225,0
20240603,165700,148843258,1225,1225,1225,1225,0
20240603,165600,148843258,1225,1225,1225,1225,0
20240603,165500,148843258,1225,1225,1225,1225,0
20240603,165400,148843258,1225,1225,1225,1225,0
20240603,165300,148843258,1225,1225,1225,1225,0
20240603,165200,148843258,1225,1225,1225,1225,0
20240603,165100,148843258,1225,1225,1225,1225,0
20240603,165000,148843258,1225,1225,1225,1225,0
20240603,164900,148843258,1225,1225,1225,1225,0
20240603,164800,148843258,1225,1225,1225,1225,0
20240603,164700,148843258,1225,1225,1225,1225,0
20240603,164600,148843258,1225,1225,1225,1225,0
20240603,164500,148843258,1225,1225,1225,1225,0
20240603,164400,148843258,1225,1225,1225,1225,0
20240603,164300,148843258,1225,1225,1225,1225,0
20240603,164200,148843258,1225,1225,1225,1225,0
20240603,164100,148843258,1225,1225,1225,1225,0
20240603,164000,148843258,1225,1225,1225,1225,0
20240603,163900,148843258,1225,1225,1225,1225,0
20240603,163800,148843258,1225,1225,1225,1225,0
20240603,163700,148843258,1225,1225,1225,1225,0
20240603,163600,148843258,1225,1225,1225,1225,0
20240603,163500,148843258,1225,1225,1225,1225,0
20240603,163400,148843258,1225,1225,1225,1225,0
20240603,163300,148843258,1225,1225,1225,1225,0
20240603,163200,148843258,1225,1225,1225,1225,0
20240603,163100,148843258,1225,1225,1225,1225,0
20240603,163000,148843258,1225,1225,1225,1225,0
20240603,162900,148843258,1225,1225,1225,1225,103
20240603,162800,148843258,1225,1225,1225,1225,0
20240603,162700,148843258,1225,1225,1225,1225,0
20240603,162600,148843258,1225,1225,1225,1225,0
20240603,162500,148843258,1225,1225,1225,1225,0
20240603,162400,148843258,1225,1225,1225,1225,0
20240603,162300,148843258,1225,1225,1225,1225,0
20240603,162200,148843258,1225,1225,1225,1225,0
20240603,162100,148843258,1225,1225,1225,1225,0
20240603,162000,148843258,1225,1225,1225,1225,0
20240603,161900,148843258,1225,1225,1225,1225,0
20240603,161800,148843258,1225,1225,1225,1225,0
20240603,161700,148843258,1225,1225,1225,1225,0
20240603,161600,148843258,1225,1225,1225,1225,0
20240603,161500,148843258,1225,1225,1225,1225,0
20240603,161400,148843258,1225,1225,1225,1225,0
20240603,161300,148843258,1225,1225,1225,1225,0
20240603,161200,148843258,1225,1225,1225,1225,0
20240603,161100,148843258,1225,1225,1225,1225,0
20240603,161000,148843258,1225,1225,1225,1225,0
20240603,160900,148843258,1225,1225,1225,1225,0
20240603,160800,148843258,1225,1225,1225,1225,0
20240603,160700,148843258,1225,1225,1225,1225,0
20240603,160600,148843258,1225,1225,1225,1225,0
20240603,160500,148843258,1225,1225,1225,1225,0
20240603,160400,148843258,1225,1225,1225,1225,0
20240603,160300,148843258,1225,1225,1225,1225,0
20240603,160200,148843258,1225,1225,1225,1225,0
20240603,160100,148843258,1225,1225,1225,1225,0
20240603,160000,148843258,1225,1225,1225,1225,0
20240603,155900,148843258,1225,1225,1225,1225,103
20240603,155800,148843258,1225,1225,1225,1225,0
20240603,155700,148843258,1225,1225,1225,1225,0
20240603,155600,148843258,1225,1225,1225,1225,0
20240603,155500,148843258,1225,1225,1225,1225,0
20240603,155400,148843258,1225,1225,1225,1225,0
20240603,155300,148843258,1225,1225,1225,1225,0
20240603,155200,148843258,1225,1225,1225,1225,0
20240603,155100,148843258,1225,1225,1225,1225,0
20240603,155000,148843258,1225,1225,1225,1225,0
20240603,154900,148843258,1225,1225,1225,1225,0
20240603,154800,148843258,1225,1225,1225,1225,0
20240603,154700,148843258,1225,1225,1225,1225,0
20240603,154600,148843258,1225,1225,1225,1225,0
20240603,154500,148843258,1225,1225,1225,1225,0
20240603,154400,148843258,1225,1225,1225,1225,0
20240603,154300,148843258,1225,1225,1225,1225,0
20240603,154200,148843258,1225,1225,1225,1225,0
20240603,154100,148843258,1225,1225,1225,1225,0
20240603,154000,148843258,1225,1225,1225,1225,0
20240603,153900,148843258,1225,1225,1225,1225,0
20240603,153800,148843258,1225,1225,1225,1225,0
20240603,153700,148843258,1225,1225,1225,1225,0
20240603,153600,148843258,1225,1225,1225,1225,0
20240603,153500,148843258,1225,1225,1225,1225,0
20240603,153400,148843258,1225,1225,1225,1225,0
20240603,153300,148843258,1225,1225,1225,1225,0
20240603,153200,148843258,1225,1225,1225,1225,0
20240603,153100,148843258,1225,1225,1225,1225,0
20240603,153000,148843258,1225,1225,1225,1225,103
20240603,152900,148717083,1226,1226,1226,1226,0
20240603,152800,148717083,1226,1226,1226,1226,0
20240603,152700,148717083,1226,1226,1226,1226,0
20240603,152600,148717083,1226,1226,1226,1226,0
20240603,152500,148717083,1226,1226,1226,1226,0
20240603,152400,148717083,1226,1226,1226,1226,0
20240603,152300,148717083,1226,1226,1226,1226,0
20240603,152200,148717083,1226,1226,1226,1226,0
20240603,152100,148717083,1226,1226,1226,1226,0
20240603,152000,148717083,1226,1226,1226,1226,0
20240603,151900,148717083,1226,1218,1226,1217,9
20240603,151800,148706111,1225,1219,1225,1219,89
20240603,151700,148597608,1224,1224,1224,1224,0
20240603,151600,148597608,1224,1224,1224,1224,0
20240603,151500,148597608,1224,1224,1224,1224,8
20240603,151400,148587816,1225,1225,1225,1225,15
20240603,151300,148569441,1225,1225,1225,1225,3
20240603,151200,148565766,1225,1225,1225,1225,2
20240603,151100,148563316,1218,1218,1218,1218,1120
20240603,151000,147199156,1218,1218,1218,1218,0
20240603,150900,147199156,1218,1218,1218,1218,1305
20240603,150800,145609666,1226,1226,1226,1226,0
20240603,150700,145609666,1226,1226,1226,1226,0
20240603,150600,145609666,1226,1226,1226,1226,0
20240603,150500,145609666,1226,1226,1226,1226,0
20240603,150400,145609666,1226,1224,1226,1224,2
20240603,150300,145607216,1217,1217,1217,1217,0
20240603,150200,145607216,1217,1217,1217,1217,989
20240603,150100,144403603,1222,1222,1222,1222,0
20240603,150000,144403603,1222,1222,1222,1222,0
20240603,145900,144403603,1222,1222,1222,1222,0
20240603,145800,144403603,1222,1222,1222,1222,0
20240603,145700,144403603,1222,1222,1222,1222,0
20240603,145600,144403603,1222,1222,1222,1222,0
20240603,145500,144403603,1222,1222,1222,1222,1
20240603,145400,144402381,1223,1223,1223,1223,0
20240603,145300,144402381,1223,1223,1223,1223,10
20240603,145200,144390151,1215,1215,1215,1215,0
20240603,145100,144390151,1215,1221,1221,1215,6975
20240603,145000,135904969,1223,1223,1223,1223,0
20240603,144900,135904969,1223,1223,1223,1223,0
20240603,144800,135904969,1223,1221,1223,1221,3014
20240603,144700,132218875,1222,1222,1222,1222,0
20240603,144600,132218875,1222,1222,1222,1222,0
20240603,144500,132218875,1222,1222,1222,1222,0
20240603,144400,132218875,1222,1222,1222,1222,0
20240603,144300,132218875,1222,1222,1222,1222,0
20240603,144200,132218875,1222,1222,1222,1222,0
20240603,144100,132218875,1222,1222,1222,1222,0
20240603,144000,132218875,1222,1222,1222,1222,0
20240603,143900,132218875,1222,1222,1222,1222,124
20240603,143800,132067347,1222,1222,1222,1222,0
20240603,143700,132067347,1222,1222,1222,1222,1250
20240603,143600,130539847,1222,1222,1222,1222,0
20240603,143500,130539847,1222,1222,1222,1222,200
20240603,143400,130295447,1222,1222,1222,1222,0
20240603,143300,130295447,1222,1222,1222,1222,0
20240603,143200,130295447,1222,1222,1222,1222,0
20240603,143100,130295447,1222,1223,1223,1222,13
20240603,143000,130279549,1224,1224,1224,1224,0
20240603,142900,130279549,1224,1224,1224,1224,0
20240603,142800,130279549,1224,1224,1224,1224,0
20240603,142700,130279549,1224,1224,1224,1224,20
20240603,142600,130255069,1224,1224,1224,1224,0
20240603,142500,130255069,1224,1224,1224,1224,0
20240603,142400,130255069,1224,1225,1225,1224,2
20240603,142300,130252620,1222,1222,1222,1222,0
20240603,142200,130252620,1222,1223,1223,1222,300
20240603,142100,129885941,1223,1223,1223,1223,0
20240603,142000,129885941,1223,1223,1223,1223,0
20240603,141900,129885941,1223,1222,1223,1222,25
20240603,141800,129855390,1223,1223,1223,1223,237
20240603,141700,129565539,1222,1222,1222,1222,0
20240603,141600,129565539,1222,1222,1222,1222,3
20240603,141500,129561873,1222,1222,1222,1222,0
20240603,141400,129561873,1222,1222,1222,1222,33
20240603,141300,129521547,1222,1222,1222,1222,331
20240603,141200,129117065,1223,1223,1223,1223,0
20240603,141100,129117065,1223,1223,1223,1223,0
20240603,141000,129117065,1223,1223,1223,1223,0
20240603,140900,129117065,1223,1223,1223,1223,1318
20240603,140800,127505151,1225,1225,1225,1225,0
20240603,140700,127505151,1225,1225,1225,1225,0
20240603,140600,127505151,1225,1225,1225,1225,70
20240603,140500,127419401,1226,1226,1226,1226,929
20240603,140400,126280447,1226,1227,1227,1226,604
20240603,140300,125539691,1227,1227,1227,1227,0
20240603,140200,125539691,1227,1227,1227,1227,0
20240603,140100,125539691,1227,1227,1227,1227,1
20240603,140000,125538464,1227,1227,1227,1227,10
20240603,135900,125526194,1229,1229,1229,1229,0
20240603,135800,125526194,1229,1229,1229,1229,0
20240603,135700,125526194,1229,1229,1229,1229,0
20240603,135600,125526194,1229,1229,1229,1229,0
20240603,135500,125526194,1229,1229,1229,1229,1
20240603,135400,125524965,1229,1229,1229,1229,70
20240603,135300,125438935,1227,1227,1227,1227,0
20240603,135200,125438935,1227,1227,1227,1227,0
20240603,135100,125438935,1227,1227,1227,1227,864
20240603,135000,124378807,1228,1228,1228,1228,0
20240603,134900,124378807,1228,1228,1228,1228,0
20240603,134800,124378807,1228,1228,1228,1228,45
20240603,134700,124323547,1226,1226,1226,1226,0
20240603,134600,124323547,1226,1226,1226,1226,0
20240603,134500,124323547,1226,1226,1226,1226,0
20240603,134400,124323547,1226,1224,1226,1224,457
20240603,134300,123763641,1225,1225,1225,1225,0
20240603,134200,123763641,1225,1225,1225,1225,10
20240603,134100,123751391,1230,1230,1230,1230,0
20240603,134000,123751391,1230,1230,1230,1230,0
20240603,133900,123751391,1230,1230,1230,1230,0
20240603,133800,123751391,1230,1230,1230,1230,0
20240603,133700,123751391,1230,1230,1230,1230,0
20240603,133600,123751391,1230,1230,1230,1230,0
20240603,133500,123751391,1230,1230,1230,1230,0
20240603,133400,123751391,1230,1217,1230,1217,237
20240603,133300,123462944,1216,1216,1216,1216,133
20240603,133200,123301216,1216,1216,1216,1216,0
20240603,133100,123301216,1216,1216,1216,1216,2
20240603,133000,123298784,1216,1216,1216,1216,0
20240603,132900,123298784,1216,1216,1216,1216,0
20240603,132800,123298784,1216,1217,1217,1216,28
20240603,132700,123264731,1218,1218,1218,1218,0
20240603,132600,123264731,1218,1218,1218,1218,0
20240603,132500,123264731,1218,1218,1218,1218,0
20240603,132400,123264731,1218,1218,1218,1218,0
20240603,132300,123264731,1218,1218,1218,1218,1
20240603,132200,123263513,1219,1219,1219,1219,0
20240603,132100,123263513,1219,1219,1219,1219,0
20240603,132000,123263513,1219,1219,1219,1219,0
20240603,131900,123263513,1219,1219,1219,1219,0
20240603,131800,123263513,1219,1219,1219,1219,4169
20240603,131700,118181502,1219,1219,1219,1219,0
20240603,131600,118181502,1219,1219,1219,1219,2
20240603,131500,118179064,1220,1220,1220,1220,0
20240603,131400,118179064,1220,1220,1220,1220,29
20240603,131300,118143684,1220,1220,1220,1220,181
20240603,131200,117922864,1222,1222,1222,1222,0
20240603,131100,117922864,1222,1222,1222,1222,0
20240603,131000,117922864,1222,1222,1222,1222,0
20240603,130900,117922864,1222,1222,1222,1222,0
20240603,130800,117922864,1222,1222,1222,1222,1
20240603,130700,117921642,1218,1215,1218,1215,566
20240603,130600,117232619,1215,1215,1215,1215,0
20240603,130500,117232619,1215,1215,1215,1215,10
20240603,130400,117220469,1215,1215,1215,1215,4
20240603,130300,117215609,1215,1214,1215,1214,74
20240603,130200,117125768,1215,1215,1215,1215,50
20240603,130100,117065018,1215,1215,1215,1215,0
20240603,130000,117065018,1215,1215,1215,1215,61
20240603,125900,116990903,1216,1216,1216,1216,2
20240603,125800,116988471,1215,1216,1216,1215,114
20240603,125700,116849960,1215,1215,1215,1215,0
20240603,125600,116849960,1215,1215,1215,1215,124
20240603,125500,116699300,1214,1214,1214,1214,0
20240603,125400,116699300,1214,1214,1214,1214,277
20240603,125300,116363022,1213,1213,1213,1213,0
20240603,125200,116363022,1213,1213,1213,1213,0
20240603,125100,116363022,1213,1213,1213,1213,5
20240603,125000,116356957,1216,1216,1216,1216,125
20240603,124900,116204957,1216,1216,1216,1216,1
20240603,124800,116203741,1215,1215,1216,1215,339
20240603,124700,115791758,1215,1215,1215,1215,1
20240603,124600,115790543,1213,1213,1213,1213,10
20240603,124500,115778413,1216,1216,1216,1216,0
20240603,124400,115778413,1216,1216,1216,1216,119
20240603,124300,115633709,1216,1214,1216,1214,221
20240603,124200,115365341,1215,1215,1215,1215,0
20240603,124100,115365341,1215,1215,1215,1215,0
20240603,124000,115365341,1215,1216,1216,1211,7023
20240603,123900,106856867,1216,1216,1216,1216,1
20240603,123800,106855651,1212,1213,1213,1212,550
20240603,123700,106188750,1212,1214,1214,1212,1370
20240603,123600,104527388,1215,1215,1215,1215,0
20240603,123500,104527388,1215,1215,1215,1215,3
20240603,123400,104523743,1216,1216,1216,1216,0
20240603,123300,104523743,1216,1215,1216,1215,292
20240603,123200,104168787,1215,1215,1215,1215,376
20240603,123100,103711947,1215,1215,1215,1215,4
20240603,123000,103707087,1215,1216,1216,1215,2
20240603,122900,103704656,1216,1216,1216,1215,516
20240603,122800,103077710,1216,1216,1216,1216,79
20240603,122700,102981646,1216,1218,1218,1216,601
20240603,122600,102250255,1218,1218,1218,1218,50
20240603,122500,102189355,1218,1218,1218,1218,0
20240603,122400,102189355,1218,1218,1218,1218,1
20240603,122300,102188137,1219,1219,1219,1219,3
20240603,122200,102184480,1218,1218,1218,1218,0
20240603,122100,102184480,1218,1218,1218,1218,0
20240603,122000,102184480,1218,1218,1218,1218,30
20240603,121900,102147940,1222,1222,1222,1222,0
20240603,121800,102147940,1222,1222,1222,1222,0
20240603,121700,102147940,1222,1218,1222,1218,185
20240603,121600,101922550,1218,1218,1218,1218,50
20240603,121500,101861650,1218,1218,1218,1218,112
20240603,121400,101725234,1219,1219,1219,1219,6
20240603,121300,101717920,1220,1220,1220,1220,0
20240603,121200,101717920,1220,1220,1220,1220,8
20240603,121100,101708160,1217,1220,1220,1217,1592
20240603,121000,99769952,1219,1220,1221,1219,1333
20240603,120900,98143936,1221,1221,1221,1221,100
20240603,120800,98021836,1221,1221,1221,1221,0
20240603,120700,98021836,1221,1221,1221,1221,13
20240603,120600,98005963,1222,1222,1222,1222,1
20240603,120500,98004741,1223,1223,1223,1223,0
20240603,120400,98004741,1223,1224,1224,1223,16
20240603,120300,97985172,1224,1224,1224,1224,500
20240603,120200,97373172,1225,1225,1225,1225,27
20240603,120100,97340097,1226,1226,1226,1226,0
20240603,120000,97340097,1226,1220,1226,1220,1101
20240603,115900,95996871,1227,1227,1227,1227,0
20240603,115800,95996871,1227,1227,1227,1227,10
20240603,115700,95984601,1228,1228,1228,1228,2
20240603,115600,95982145,1220,1223,1223,1220,3000
20240603,115500,92318238,1228,1228,1228,1228,12
20240603,115400,92303502,1222,1229,1229,1222,23
20240603,115300,92275256,1229,1229,1229,1229,1
20240603,115200,92274027,1230,1230,1230,1230,0
20240603,115100,92274027,1230,1230,1230,1230,1
20240603,115000,92272797,1226,1226,1226,1226,552
20240603,114900,91596045,1222,1222,1222,1222,3
20240603,114800,91592379,1228,1228,1228,1228,0
20240603,114700,91592379,1228,1228,1228,1228,0
20240603,114600,91592379,1228,1228,1228,1228,1
20240603,114500,91591151,1229,1229,1229,1229,0
20240603,114400,91591151,1229,1229,1229,1229,0
20240603,114300,91591151,1229,1222,1229,1222,5
20240603,114200,91585027,1229,1228,1229,1228,320
20240603,114100,91191952,1228,1227,1228,1227,20
20240603,114000,91167406,1227,1227,1227,1227,76
20240603,113900,91074154,1228,1227,1228,1227,200
20240603,113800,90828660,1227,1227,1227,1227,1
20240603,113700,90827433,1222,1222,1222,1222,3
20240603,113600,90823767,1228,1228,1228,1228,0
20240603,113500,90823767,1228,1228,1228,1228,260
20240603,113400,90504487,1229,1229,1229,1229,0
20240603,113300,90504487,1229,1229,1229,1229,0
20240603,113200,90504487,1229,1222,1229,1222,2094
20240603,113100,87945612,1222,1222,1222,1222,382
20240603,113000,87478808,1223,1223,1223,1223,0
20240603,112900,87478808,1223,1223,1223,1223,0
20240603,112800,87478808,1223,1223,1223,1221,236
20240603,112700,87190464,1224,1224,1224,1224,1
20240603,112600,87189240,1223,1223,1223,1223,3
20240603,112500,87185571,1225,1225,1225,1225,81
20240603,112400,87086346,1226,1226,1226,1226,1000
20240603,112300,85860346,1226,1226,1226,1226,0
20240603,112200,85860346,1226,1226,1226,1226,1
20240603,112100,85859120,1223,1223,1223,1223,0
20240603,112000,85859120,1223,1223,1223,1223,3
20240603,111900,85855451,1229,1229,1229,1229,0
20240603,111800,85855451,1229,1228,1229,1228,49
20240603,111700,85795278,1228,1228,1228,1228,0
20240603,111600,85795278,1228,1225,1228,1225,1000
20240603,111500,84568110,1223,1223,1223,1223,0
20240603,111400,84568110,1223,1223,1223,1223,3
20240603,111300,84564441,1222,1223,1226,1222,600
20240603,111200,83830981,1224,1224,1224,1224,18
20240603,111100,83808949,1222,1222,1222,1222,517
20240603,111000,83177175,1220,1220,1220,1220,0
20240603,110900,83177175,1220,1220,1220,1220,3
20240603,110800,83173515,1222,1222,1222,1222,0
20240603,110700,83173515,1222,1222,1222,1222,247
20240603,110600,82871681,1224,1224,1224,1224,18
20240603,110500,82849649,1224,1224,1224,1224,18
20240603,110400,82827617,1225,1225,1225,1225,0
20240603,110300,82827617,1225,1221,1225,1220,215
20240603,110200,82565097,1221,1220,1221,1220,5691
20240603,110100,75622057,1220,1221,1221,1220,111
20240603,110000,75486619,1221,1224,1224,1221,3051
20240603,105900,71761294,1225,1226,1226,1225,41
20240603,105800,71711040,1226,1226,1226,1220,20
20240603,105700,71686628,1221,1220,1221,1220,3264
20240603,105600,67701314,1220,1231,1231,1220,4127
20240603,105500,62664987,1221,1221,1221,1221,939
20240603,105400,61518468,1220,1220,1220,1220,117
20240603,105300,61375728,1221,1221,1221,1221,11
20240603,105200,61362297,1220,1220,1220,1220,52
20240603,105100,61298857,1223,1223,1223,1223,0
20240603,105000,61298857,1223,1223,1223,1223,0
20240603,104900,61298857,1223,1223,1223,1223,0
20240603,104800,61298857,1223,1223,1223,1223,0
20240603,104700,61298857,1223,1222,1223,1221,3643
20240603,104600,56850364,1222,1222,1222,1222,73
20240603,104500,56761158,1223,1223,1223,1223,0
20240603,104400,56761158,1223,1223,1223,1223,151
20240603,104300,56576485,1223,1223,1223,1223,0
20240603,104200,56576485,1223,1225,1225,1223,643
20240603,104100,55789134,1226,1227,1227,1226,7746
20240603,104000,46288402,1231,1231,1231,1231,0
20240603,103900,46288402,1231,1231,1231,1231,0
20240603,103800,46288402,1231,1231,1231,1231,0
20240603,103700,46288402,1231,1231,1231,1231,0
20240603,103600,46288402,1231,1231,1231,1231,0
20240603,103500,46288402,1231,1230,1231,1227,4629
20240603,103400,40603537,1230,1230,1230,1230,200
20240603,103300,40357537,1231,1231,1231,1231,0
20240603,103200,40357537,1231,1231,1231,1231,0
20240603,103100,40357537,1231,1230,1231,1229,5812
20240603,103000,33213125,1232,1232,1232,1232,1
20240603,102900,33211893,1230,1231,1231,1230,49
20240603,102800,33151577,1232,1232,1232,1232,0
20240603,102700,33151577,1232,1232,1232,1232,1
20240603,102600,33150345,1231,1231,1231,1231,290
20240603,102500,32793355,1231,1231,1231,1231,0
20240603,102400,32793355,1231,1231,1231,1231,6
20240603,102300,32785969,1232,1232,1232,1232,0
20240603,102200,32785969,1232,1232,1232,1232,0
20240603,102100,32785969,1232,1232,1232,1232,0
20240603,102000,32785969,1232,1232,1232,1232,1
20240603,101900,32784737,1232,1232,1232,1232,1
20240603,101800,32783505,1231,1231,1231,1231,4
20240603,101700,32778581,1231,1231,1231,1231,0
20240603,101600,32778581,1231,1231,1231,1231,51
20240603,101500,32715800,1231,1231,1231,1231,1
20240603,101400,32714569,1232,1232,1232,1232,0
20240603,101300,32714569,1232,1230,1232,1230,52
20240603,101200,32650511,1233,1233,1233,1233,0
20240603,101100,32650511,1233,1233,1233,1233,0
20240603,101000,32650511,1233,1233,1233,1233,2
20240603,100900,32648045,1231,1232,1232,1231,578
20240603,100800,31936522,1234,1232,1234,1232,67
20240603,100700,31853974,1232,1231,1232,1231,9
20240603,100600,31842889,1231,1231,1231,1231,132
20240603,100500,31680397,1232,1232,1232,1232,1
20240603,100400,31679165,1231,1231,1231,1231,100
20240603,100300,31556065,1231,1231,1231,1231,85
20240603,100200,31451430,1231,1231,1231,1231,0
20240603,100100,31451430,1231,1232,1232,1231,653
20240603,100000,30647481,1232,1232,1232,1232,0
20240603,095900,30647481,1232,1233,1233,1232,90
20240603,095800,30536513,1232,1232,1232,1232,27
20240603,095700,30503249,1232,1232,1232,1232,10
20240603,095600,30490929,1232,1232,1232,1232,182
20240603,095500,30266705,1231,1231,1231,1231,3
20240603,095400,30263012,1234,1234,1234,1234,0
20240603,095300,30263012,1234,1233,1234,1232,985
20240603,095200,29048379,1234,1234,1234,1234,1118
20240603,095100,27668767,1237,1237,1237,1237,0
20240603,095000,27668767,1237,1234,1237,1234,4
20240603,094900,27663828,1234,1234,1234,1234,40
20240603,094800,27614468,1239,1239,1239,1239,0
20240603,094700,27614468,1239,1239,1239,1239,1
20240603,094600,27613229,1240,1240,1240,1240,0
20240603,094500,27613229,1240,1240,1240,1240,2
20240603,094400,27610749,1233,1233,1233,1233,3
20240603,094300,27607050,1244,1244,1244,1244,0
20240603,094200,27607050,1244,1244,1244,1244,0
20240603,094100,27607050,1244,1244,1244,1244,0
20240603,094000,27607050,1244,1244,1244,1244,1
20240603,093900,27605806,1233,1233,1233,1233,4
20240603,093800,27600874,1239,1240,1240,1239,306
20240603,093700,27221739,1231,1231,1231,1231,0
20240603,093600,27221739,1231,1231,1231,1231,218
20240603,093500,26953381,1243,1243,1243,1243,0
20240603,093400,26953381,1243,1243,1243,1243,0
20240603,093300,26953381,1243,1231,1243,1231,5
20240603,093200,26947214,1244,1244,1244,1244,0
20240603,093100,26947214,1244,1234,1244,1234,810
20240603,093000,25942416,1235,1231,1235,1231,312
20240603,092900,25558232,1228,1228,1228,1228,0
20240603,092800,25558232,1228,1228,1228,1228,397
20240603,092700,25070716,1229,1227,1229,1227,45
20240603,092600,25015499,1227,1227,1227,1227,0
20240603,092500,25015499,1227,1227,1227,1227,2000
20240603,092400,22561499,1231,1231,1231,1231,0
20240603,092300,22561499,1231,1227,1231,1227,71
20240603,092200,22474378,1227,1227,1227,1227,0
20240603,092100,22474378,1227,1227,1227,1227,4
20240603,092000,22469470,1230,1230,1230,1230,318
20240603,091900,22078330,1230,1230,1230,1230,2
20240603,091800,22075870,1230,1230,1231,1226,2451
20240603,091700,19063956,1230,1230,1230,1230,810
20240603,091600,18067656,1234,1230,1234,1230,6
20240603,091500,18060268,1231,1235,1238,1231,4102
20240603,091400,13001099,1235,1234,1235,1234,2930
20240603,091300,9382662,1234,1237,1237,1232,995
20240603,091200,8155419,1235,1235,1235,1235,0
20240603,091100,8155419,1235,1240,1240,1235,2519
20240603,091000,5037258,1240,1242,1242,1240,232
20240603,090900,4749122,1242,1242,1242,1242,0
20240603,090800,4749122,1242,1242,1242,1242,0
20240603,090700,4749122,1242,1241,1242,1241,1297
20240603,090600,3138593,1241,1241,1241,1241,53
20240603,090500,3072820,1242,1242,1242,1242,115
20240603,090400,2929990,1242,1247,1247,1242,837
20240603,090300,1890286,1249,1249,1249,1249,0
20240603,090200,1890286,1249,1242,1249,1242,483
20240603,090100,1288300,1245,1245,1245,1245,0
20240603,090000,1288300,1245,1239,1245,1239,1038