KissMeData/044480/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192900,477720166,987,987,987,987,3030
20240603,192800,477720166,987,987,987,987,0
20240603,192700,477720166,987,987,987,987,0
20240603,192600,477720166,987,987,987,987,0
20240603,192500,477720166,987,987,987,987,0
20240603,192400,477720166,987,987,987,987,0
20240603,192300,477720166,987,987,987,987,0
20240603,192200,477720166,987,987,987,987,0
20240603,192100,477720166,987,987,987,987,0
20240603,192000,477720166,987,987,987,987,0
20240603,191900,477720166,987,987,987,987,0
20240603,191800,477720166,987,987,987,987,0
20240603,191700,477720166,987,987,987,987,0
20240603,191600,477720166,987,987,987,987,0
20240603,191500,477720166,987,987,987,987,0
20240603,191400,477720166,987,987,987,987,0
20240603,191300,477720166,987,987,987,987,0
20240603,191200,477720166,987,987,987,987,0
20240603,191100,477720166,987,987,987,987,0
20240603,191000,477720166,987,987,987,987,0
20240603,190900,477720166,987,987,987,987,0
20240603,190800,477720166,987,987,987,987,0
20240603,190700,477720166,987,987,987,987,0
20240603,190600,477720166,987,987,987,987,0
20240603,190500,477720166,987,987,987,987,0
20240603,190400,477720166,987,987,987,987,0
20240603,190300,477720166,987,987,987,987,0
20240603,190200,477720166,987,987,987,987,0
20240603,190100,477720166,987,987,987,987,0
20240603,190000,477720166,987,987,987,987,0
20240603,185900,477720166,987,987,987,987,3030
20240603,185800,477720166,987,987,987,987,0
20240603,185700,477720166,987,987,987,987,0
20240603,185600,477720166,987,987,987,987,0
20240603,185500,477720166,987,987,987,987,0
20240603,185400,477720166,987,987,987,987,0
20240603,185300,477720166,987,987,987,987,0
20240603,185200,477720166,987,987,987,987,0
20240603,185100,477720166,987,987,987,987,0
20240603,185000,477720166,987,987,987,987,0
20240603,184900,477720166,987,987,987,987,0
20240603,184800,477720166,987,987,987,987,0
20240603,184700,477720166,987,987,987,987,0
20240603,184600,477720166,987,987,987,987,0
20240603,184500,477720166,987,987,987,987,0
20240603,184400,477720166,987,987,987,987,0
20240603,184300,477720166,987,987,987,987,0
20240603,184200,477720166,987,987,987,987,0
20240603,184100,477720166,987,987,987,987,0
20240603,184000,477720166,987,987,987,987,0
20240603,183900,477720166,987,987,987,987,0
20240603,183800,477720166,987,987,987,987,0
20240603,183700,477720166,987,987,987,987,0
20240603,183600,477720166,987,987,987,987,0
20240603,183500,477720166,987,987,987,987,0
20240603,183400,477720166,987,987,987,987,0
20240603,183300,477720166,987,987,987,987,0
20240603,183200,477720166,987,987,987,987,0
20240603,183100,477720166,987,987,987,987,0
20240603,183000,477720166,987,987,987,987,0
20240603,182900,477720166,987,987,987,987,3030
20240603,182800,477720166,987,987,987,987,0
20240603,182700,477720166,987,987,987,987,0
20240603,182600,477720166,987,987,987,987,0
20240603,182500,477720166,987,987,987,987,0
20240603,182400,477720166,987,987,987,987,0
20240603,182300,477720166,987,987,987,987,0
20240603,182200,477720166,987,987,987,987,0
20240603,182100,477720166,987,987,987,987,0
20240603,182000,477720166,987,987,987,987,0
20240603,181900,477720166,987,987,987,987,0
20240603,181800,477720166,987,987,987,987,0
20240603,181700,477720166,987,987,987,987,0
20240603,181600,477720166,987,987,987,987,0
20240603,181500,477720166,987,987,987,987,0
20240603,181400,477720166,987,987,987,987,0
20240603,181300,477720166,987,987,987,987,0
20240603,181200,477720166,987,987,987,987,0
20240603,181100,477720166,987,987,987,987,0
20240603,181000,477720166,987,987,987,987,0
20240603,180900,477720166,987,987,987,987,0
20240603,180800,477720166,987,987,987,987,0
20240603,180700,477720166,987,987,987,987,0
20240603,180600,477720166,987,987,987,987,0
20240603,180500,477720166,987,987,987,987,0
20240603,180400,477720166,987,987,987,987,0
20240603,180300,477720166,987,987,987,987,0
20240603,180200,477720166,987,987,987,987,0
20240603,180100,477720166,987,987,987,987,0
20240603,180000,477720166,987,987,987,987,0
20240603,175900,477720166,987,987,987,987,3030
20240603,175800,477720166,987,987,987,987,0
20240603,175700,477720166,987,987,987,987,0
20240603,175600,477720166,987,987,987,987,0
20240603,175500,477720166,987,987,987,987,0
20240603,175400,477720166,987,987,987,987,0
20240603,175300,477720166,987,987,987,987,0
20240603,175200,477720166,987,987,987,987,0
20240603,175100,477720166,987,987,987,987,0
20240603,175000,477720166,987,987,987,987,0
20240603,174900,477720166,987,987,987,987,0
20240603,174800,477720166,987,987,987,987,0
20240603,174700,477720166,987,987,987,987,0
20240603,174600,477720166,987,987,987,987,0
20240603,174500,477720166,987,987,987,987,0
20240603,174400,477720166,987,987,987,987,0
20240603,174300,477720166,987,987,987,987,0
20240603,174200,477720166,987,987,987,987,0
20240603,174100,477720166,987,987,987,987,0
20240603,174000,477720166,987,987,987,987,0
20240603,173900,477720166,987,987,987,987,0
20240603,173800,477720166,987,987,987,987,0
20240603,173700,477720166,987,987,987,987,0
20240603,173600,477720166,987,987,987,987,0
20240603,173500,477720166,987,987,987,987,0
20240603,173400,477720166,987,987,987,987,0
20240603,173300,477720166,987,987,987,987,0
20240603,173200,477720166,987,987,987,987,0
20240603,173100,477720166,987,987,987,987,0
20240603,173000,477720166,987,987,987,987,0
20240603,172900,477720166,987,987,987,987,3030
20240603,172800,477720166,987,987,987,987,0
20240603,172700,477720166,987,987,987,987,0
20240603,172600,477720166,987,987,987,987,0
20240603,172500,477720166,987,987,987,987,0
20240603,172400,477720166,987,987,987,987,0
20240603,172300,477720166,987,987,987,987,0
20240603,172200,477720166,987,987,987,987,0
20240603,172100,477720166,987,987,987,987,0
20240603,172000,477720166,987,987,987,987,0
20240603,171900,477720166,987,987,987,987,0
20240603,171800,477720166,987,987,987,987,0
20240603,171700,477720166,987,987,987,987,0
20240603,171600,477720166,987,987,987,987,0
20240603,171500,477720166,987,987,987,987,0
20240603,171400,477720166,987,987,987,987,0
20240603,171300,477720166,987,987,987,987,0
20240603,171200,477720166,987,987,987,987,0
20240603,171100,477720166,987,987,987,987,0
20240603,171000,477720166,987,987,987,987,0
20240603,170900,477720166,987,987,987,987,0
20240603,170800,477720166,987,987,987,987,0
20240603,170700,477720166,987,987,987,987,0
20240603,170600,477720166,987,987,987,987,0
20240603,170500,477720166,987,987,987,987,0
20240603,170400,477720166,987,987,987,987,0
20240603,170300,477720166,987,987,987,987,0
20240603,170200,477720166,987,987,987,987,0
20240603,170100,477720166,987,987,987,987,0
20240603,170000,477720166,987,987,987,987,0
20240603,165900,477720166,987,987,987,987,3030
20240603,165800,477720166,987,987,987,987,0
20240603,165700,477720166,987,987,987,987,0
20240603,165600,477720166,987,987,987,987,0
20240603,165500,477720166,987,987,987,987,0
20240603,165400,477720166,987,987,987,987,0
20240603,165300,477720166,987,987,987,987,0
20240603,165200,477720166,987,987,987,987,0
20240603,165100,477720166,987,987,987,987,0
20240603,165000,477720166,987,987,987,987,0
20240603,164900,477720166,987,987,987,987,0
20240603,164800,477720166,987,987,987,987,0
20240603,164700,477720166,987,987,987,987,0
20240603,164600,477720166,987,987,987,987,0
20240603,164500,477720166,987,987,987,987,0
20240603,164400,477720166,987,987,987,987,0
20240603,164300,477720166,987,987,987,987,0
20240603,164200,477720166,987,987,987,987,0
20240603,164100,477720166,987,987,987,987,0
20240603,164000,477720166,987,987,987,987,0
20240603,163900,477720166,987,987,987,987,0
20240603,163800,477720166,987,987,987,987,0
20240603,163700,477720166,987,987,987,987,0
20240603,163600,477720166,987,987,987,987,0
20240603,163500,477720166,987,987,987,987,0
20240603,163400,477720166,987,987,987,987,0
20240603,163300,477720166,987,987,987,987,0
20240603,163200,477720166,987,987,987,987,0
20240603,163100,477720166,987,987,987,987,0
20240603,163000,477720166,987,987,987,987,0
20240603,162900,477720166,987,987,987,987,3030
20240603,162800,477720166,987,987,987,987,0
20240603,162700,477720166,987,987,987,987,0
20240603,162600,477720166,987,987,987,987,0
20240603,162500,477720166,987,987,987,987,0
20240603,162400,477720166,987,987,987,987,0
20240603,162300,477720166,987,987,987,987,0
20240603,162200,477720166,987,987,987,987,0
20240603,162100,477720166,987,987,987,987,0
20240603,162000,477720166,987,987,987,987,0
20240603,161900,477720166,987,987,987,987,0
20240603,161800,477720166,987,987,987,987,0
20240603,161700,477720166,987,987,987,987,0
20240603,161600,477720166,987,987,987,987,0
20240603,161500,477720166,987,987,987,987,0
20240603,161400,477720166,987,987,987,987,0
20240603,161300,477720166,987,987,987,987,0
20240603,161200,477720166,987,987,987,987,0
20240603,161100,477720166,987,987,987,987,0
20240603,161000,477720166,987,987,987,987,0
20240603,160900,477720166,987,987,987,987,0
20240603,160800,477720166,987,987,987,987,0
20240603,160700,477720166,987,987,987,987,0
20240603,160600,477720166,987,987,987,987,0
20240603,160500,477720166,987,987,987,987,0
20240603,160400,477720166,987,987,987,987,0
20240603,160300,477720166,987,987,987,987,0
20240603,160200,477720166,987,987,987,987,0
20240603,160100,477720166,987,987,987,987,0
20240603,160000,477720166,987,987,987,987,0
20240603,155900,477720166,987,987,987,987,3030
20240603,155800,477720166,987,987,987,987,0
20240603,155700,477720166,987,987,987,987,0
20240603,155600,477720166,987,987,987,987,0
20240603,155500,477720166,987,987,987,987,0
20240603,155400,477720166,987,987,987,987,0
20240603,155300,477720166,987,987,987,987,0
20240603,155200,477720166,987,987,987,987,0
20240603,155100,477720166,987,987,987,987,0
20240603,155000,477720166,987,987,987,987,0
20240603,154900,477720166,987,987,987,987,0
20240603,154800,477720166,987,987,987,987,0
20240603,154700,477720166,987,987,987,987,0
20240603,154600,477720166,987,987,987,987,0
20240603,154500,477720166,987,987,987,987,0
20240603,154400,477720166,987,987,987,987,0
20240603,154300,477720166,987,987,987,987,0
20240603,154200,477720166,987,987,987,987,0
20240603,154100,477720166,987,987,987,987,0
20240603,154000,477720166,987,987,987,987,0
20240603,153900,477720166,987,987,987,987,0
20240603,153800,477720166,987,987,987,987,0
20240603,153700,477720166,987,987,987,987,0
20240603,153600,477720166,987,987,987,987,0
20240603,153500,477720166,987,987,987,987,0
20240603,153400,477720166,987,987,987,987,0
20240603,153300,477720166,987,987,987,987,0
20240603,153200,477720166,987,987,987,987,0
20240603,153100,477720166,987,987,987,987,0
20240603,153000,477720166,987,987,987,987,3030
20240603,152900,474729556,991,991,991,991,0
20240603,152800,474729556,991,991,991,991,0
20240603,152700,474729556,991,991,991,991,0
20240603,152600,474729556,991,991,991,991,0
20240603,152500,474729556,991,991,991,991,0
20240603,152400,474729556,991,991,991,991,0
20240603,152300,474729556,991,991,991,991,0
20240603,152200,474729556,991,991,991,991,0
20240603,152100,474729556,991,991,991,991,0
20240603,152000,474729556,991,991,991,991,0
20240603,151900,474729556,991,991,991,991,1000
20240603,151800,473738556,992,992,992,992,0
20240603,151700,473738556,992,992,992,992,1521
20240603,151600,472229724,994,990,994,989,91
20240603,151500,472139719,994,993,994,991,3418
20240603,151400,468752464,994,994,994,994,1
20240603,151300,468751470,992,988,992,988,19907
20240603,151200,449041175,984,988,988,984,2
20240603,151100,449039203,988,983,988,983,4125
20240603,151000,444969328,988,988,988,988,571
20240603,150900,444405180,983,983,983,983,0
20240603,150800,444405180,983,983,983,983,100
20240603,150700,444306880,982,982,982,982,0
20240603,150600,444306880,982,982,982,982,0
20240603,150500,444306880,982,984,984,982,10503
20240603,150400,433990463,989,989,989,989,315
20240603,150300,433678928,989,989,989,989,0
20240603,150200,433678928,989,984,989,984,1600
20240603,150100,432103029,984,984,984,984,0
20240603,150000,432103029,984,986,986,984,150
20240603,145900,431955329,986,987,987,986,450
20240603,145800,431511529,986,986,986,986,0
20240603,145700,431511529,986,986,986,986,0
20240603,145600,431511529,986,986,986,986,0
20240603,145500,431511529,986,986,986,986,0
20240603,145400,431511529,986,988,988,986,147
20240603,145300,431366485,989,989,990,989,1205
20240603,145200,430174739,989,989,989,989,0
20240603,145100,430174739,989,989,989,989,200
20240603,145000,429976939,989,987,989,987,54
20240603,144900,429923588,986,988,989,986,11
20240603,144800,429912723,988,988,988,988,10
20240603,144700,429902843,988,988,989,988,239
20240603,144600,429666701,988,983,988,983,2590
20240603,144500,427120663,983,983,983,983,0
20240603,144400,427120663,983,983,983,983,0
20240603,144300,427120663,983,982,983,980,1201
20240603,144200,425943172,983,983,983,983,0
20240603,144100,425943172,983,983,983,983,37
20240603,144000,425906801,983,983,983,983,103
20240603,143900,425805552,985,985,985,985,5
20240603,143800,425800627,985,985,985,985,3
20240603,143700,425797672,985,981,985,981,2
20240603,143600,425795706,980,980,980,980,28
20240603,143500,425768266,980,980,980,980,96
20240603,143400,425674186,981,981,981,981,2644
20240603,143300,423080422,982,982,982,982,0
20240603,143200,423080422,982,982,982,982,846
20240603,143100,422249650,986,986,986,986,1
20240603,143000,422248664,986,986,986,986,10
20240603,142900,422238804,986,982,986,982,3011
20240603,142800,419281958,982,982,982,982,0
20240603,142700,419281958,982,982,982,982,0
20240603,142600,419281958,982,982,982,982,0
20240603,142500,419281958,982,981,982,981,800
20240603,142400,418496858,983,983,983,983,0
20240603,142300,418496858,983,983,983,983,0
20240603,142200,418496858,983,983,983,983,0
20240603,142100,418496858,983,983,983,983,0
20240603,142000,418496858,983,984,984,982,5016
20240603,141900,413564736,984,984,984,984,5
20240603,141800,413559816,984,984,984,984,0
20240603,141700,413559816,984,984,984,984,0
20240603,141600,413559816,984,984,984,984,0
20240603,141500,413559816,984,984,984,984,0
20240603,141400,413559816,984,984,984,984,0
20240603,141300,413559816,984,985,985,984,1910
20240603,141200,411680375,988,984,988,984,701
20240603,141100,410990587,988,988,988,988,0
20240603,141000,410990587,988,989,989,983,1296
20240603,140900,409715977,990,990,990,990,0
20240603,140800,409715977,990,990,990,989,12
20240603,140700,409704107,989,988,989,988,16
20240603,140600,409688294,989,989,989,989,1100
20240603,140500,408600394,989,989,989,989,1
20240603,140400,408599405,985,985,985,985,1
20240603,140300,408598420,989,989,989,989,0
20240603,140200,408598420,989,986,990,983,1093
20240603,140100,407523513,987,987,987,987,0
20240603,140000,407523513,987,987,987,987,0
20240603,135900,407523513,987,987,987,987,0
20240603,135800,407523513,987,985,987,983,301
20240603,135700,407227473,989,989,989,989,0
20240603,135600,407227473,989,989,989,989,0
20240603,135500,407227473,989,989,989,989,0
20240603,135400,407227473,989,989,989,989,0
20240603,135300,407227473,989,989,989,989,0
20240603,135200,407227473,989,989,989,989,0
20240603,135100,407227473,989,984,989,984,9857
20240603,135000,397528180,989,989,989,989,0
20240603,134900,397528180,989,989,989,989,0
20240603,134800,397528180,989,989,989,989,1898
20240603,134700,395651058,986,984,986,983,492
20240603,134600,395166842,985,985,985,985,201
20240603,134500,394968857,986,986,986,986,0
20240603,134400,394968857,986,986,986,986,0
20240603,134300,394968857,986,986,986,986,0
20240603,134200,394968857,986,981,986,981,1131
20240603,134100,393858712,981,981,981,981,0
20240603,134000,393858712,981,981,981,981,0
20240603,133900,393858712,981,981,981,981,0
20240603,133800,393858712,981,981,981,981,1000
20240603,133700,392877712,981,981,981,981,0
20240603,133600,392877712,981,981,981,981,234
20240603,133500,392648158,981,981,981,981,0
20240603,133400,392648158,981,981,981,981,0
20240603,133300,392648158,981,982,982,981,270
20240603,133200,392383161,985,985,985,985,0
20240603,133100,392383161,985,982,985,982,14
20240603,133000,392369386,982,982,982,982,3
20240603,132900,392366440,982,983,983,982,492
20240603,132800,391883286,985,985,985,985,0
20240603,132700,391883286,985,985,985,985,428
20240603,132600,391461706,985,985,985,985,70
20240603,132500,391392756,982,982,982,982,500
20240603,132400,390901756,988,988,988,988,1
20240603,132300,390900768,984,984,984,984,0
20240603,132200,390900768,984,982,984,981,4410
20240603,132100,386569631,983,986,986,983,177
20240603,132000,386395462,986,986,986,986,1
20240603,131900,386394476,987,987,987,987,0
20240603,131800,386394476,987,989,989,987,425
20240603,131700,385974999,988,988,988,988,0
20240603,131600,385974999,988,988,988,988,0
20240603,131500,385974999,988,988,988,988,0
20240603,131400,385974999,988,987,988,987,60
20240603,131300,385915769,987,989,989,987,102
20240603,131200,385814894,989,989,989,989,0
20240603,131100,385814894,989,989,989,989,0
20240603,131000,385814894,989,989,989,989,0
20240603,130900,385814894,989,988,989,988,48
20240603,130800,385767469,988,988,988,988,0
20240603,130700,385767469,988,988,988,988,105
20240603,130600,385663729,988,988,988,988,0
20240603,130500,385663729,988,985,988,985,11
20240603,130400,385652885,981,982,982,981,200
20240603,130300,385456645,980,980,980,980,0
20240603,130200,385456645,980,980,980,980,0
20240603,130100,385456645,980,980,980,980,0
20240603,130000,385456645,980,980,980,980,791
20240603,125900,384681465,980,980,980,980,0
20240603,125800,384681465,980,980,980,980,0
20240603,125700,384681465,980,984,984,980,408
20240603,125600,384281068,988,988,988,988,30
20240603,125500,384251428,990,989,990,989,62
20240603,125400,384190109,988,988,988,988,19
20240603,125300,384171337,989,988,989,988,782
20240603,125200,383397941,985,986,986,985,1139
20240603,125100,382274899,986,986,986,986,0
20240603,125000,382274899,986,987,987,986,698
20240603,124900,381586345,989,989,989,989,100
20240603,124800,381487445,989,989,989,989,0
20240603,124700,381487445,989,989,989,989,301
20240603,124600,381189756,986,986,986,986,0
20240603,124500,381189756,986,989,989,986,556
20240603,124400,380639992,989,988,989,988,312
20240603,124300,380331431,988,988,988,988,2
20240603,124200,380329455,986,990,990,986,279
20240603,124100,380054161,990,986,990,986,24
20240603,124000,380030412,986,987,990,986,6
20240603,123900,380024485,990,990,990,990,70
20240603,123800,379955185,990,986,990,986,3
20240603,123700,379952221,982,982,982,982,525
20240603,123600,379436671,982,981,982,981,1038
20240603,123500,378417955,981,981,981,981,0
20240603,123400,378417955,981,981,981,981,387
20240603,123300,378038308,981,981,981,981,0
20240603,123200,378038308,981,980,981,977,96
20240603,123100,377944344,980,978,981,977,587
20240603,123000,377370022,978,978,978,978,0
20240603,122900,377370022,978,978,978,978,168
20240603,122800,377205718,979,979,979,979,780
20240603,122700,376442098,979,980,980,979,1020
20240603,122600,375443513,980,980,980,980,0
20240603,122500,375443513,980,981,981,980,105
20240603,122400,375340513,981,981,981,981,10
20240603,122300,375330703,980,980,980,980,1
20240603,122200,375329723,981,979,981,979,265
20240603,122100,375070153,979,979,979,979,50
20240603,122000,375021203,979,979,979,979,689
20240603,121900,374346672,980,980,980,977,713
20240603,121800,373649945,979,980,980,979,2
20240603,121700,373647986,979,979,979,979,323
20240603,121600,373331769,980,980,980,978,2786
20240603,121500,370604889,980,981,981,978,8526
20240603,121400,362250194,982,982,982,982,10
20240603,121300,362240374,982,982,982,982,0
20240603,121200,362240374,982,978,982,978,1363
20240603,121100,360907356,979,979,979,979,427
20240603,121000,360489323,982,979,982,979,2
20240603,120900,360487362,980,980,980,980,101
20240603,120800,360388382,983,983,983,983,0
20240603,120700,360388382,983,983,983,983,3
20240603,120600,360385433,982,982,982,982,0
20240603,120500,360385433,982,980,982,980,203
20240603,120400,360186489,979,979,979,979,281
20240603,120300,359911390,980,980,980,979,1510
20240603,120200,358432099,980,982,982,979,2515
20240603,120100,355966362,985,985,985,985,150
20240603,120000,355818612,985,985,985,985,1
20240603,115900,355817627,981,981,981,981,0
20240603,115800,355817627,981,981,981,981,526
20240603,115700,355301621,983,985,985,983,5
20240603,115600,355296704,981,981,981,981,385
20240603,115500,354919019,981,985,985,981,360
20240603,115400,354565673,985,985,985,985,1
20240603,115300,354564688,985,985,985,985,100
20240603,115200,354466188,985,985,985,985,0
20240603,115100,354466188,985,985,985,985,2
20240603,115000,354464218,982,982,982,982,2098
20240603,114900,352403982,981,981,981,981,0
20240603,114800,352403982,981,988,988,981,1108
20240603,114700,351311451,989,987,989,987,17
20240603,114600,351294664,981,981,981,981,0
20240603,114500,351294664,981,981,981,981,7
20240603,114400,351287797,982,982,982,982,2
20240603,114300,351285833,981,989,989,981,11
20240603,114200,351274962,989,989,989,989,25
20240603,114100,351250237,991,984,992,984,606
20240603,114000,350651835,984,984,984,984,210
20240603,113900,350445195,984,984,984,984,2000
20240603,113800,348477195,984,984,984,984,0
20240603,113700,348477195,984,982,984,980,4508
20240603,113600,344059306,980,980,980,980,0
20240603,113500,344059306,980,981,981,980,400
20240603,113400,343667305,980,980,980,980,1493
20240603,113300,342204165,980,980,980,980,300
20240603,113200,341910165,980,980,980,980,10
20240603,113100,341900365,980,980,980,980,0
20240603,113000,341900365,980,980,980,980,1
20240603,112900,341899385,980,980,980,980,4
20240603,112800,341895465,980,980,980,980,75
20240603,112700,341821965,980,980,980,980,13
20240603,112600,341809225,980,980,980,980,101
20240603,112500,341710245,980,978,980,975,6
20240603,112400,341704381,980,980,980,980,1
20240603,112300,341703401,978,978,980,978,357
20240603,112200,341354250,977,974,980,974,2890
20240603,112100,338536136,974,974,974,974,2
20240603,112000,338534188,975,975,975,975,0
20240603,111900,338534188,975,975,975,975,0
20240603,111800,338534188,975,975,975,975,10
20240603,111700,338524438,975,975,975,975,0
20240603,111600,338524438,975,974,975,970,12545
20240603,111500,326341741,975,975,975,975,0
20240603,111400,326341741,975,977,978,975,95
20240603,111300,326249076,977,975,977,975,1329
20240603,111200,324953287,975,975,975,975,3
20240603,111100,324950362,974,974,974,974,360
20240603,111000,324599722,975,974,975,974,51
20240603,110900,324549998,975,975,975,975,91
20240603,110800,324461273,973,973,973,973,0
20240603,110700,324461273,973,973,973,973,0
20240603,110600,324461273,973,973,973,973,2009
20240603,110500,322506516,973,973,973,973,1
20240603,110400,322505543,973,973,973,973,3620
20240603,110300,318983283,973,973,973,973,51
20240603,110200,318933660,973,976,976,973,2754
20240603,110100,316250770,971,971,976,971,2894
20240603,110000,313437456,971,971,971,970,1636
20240603,105900,311850194,971,975,975,971,1944
20240603,105800,309961769,971,974,974,971,4169
20240603,105700,305910898,975,975,975,972,5449
20240603,105600,300598422,975,977,977,975,25
20240603,105500,300574027,977,976,977,975,2382
20240603,105400,298251041,976,979,979,976,311
20240603,105300,297947141,979,977,980,975,7382
20240603,105200,290738131,978,981,981,976,10553
20240603,105100,280416725,980,982,983,980,7591
20240603,105000,272970761,982,985,985,982,15101
20240603,104900,258106840,989,989,989,989,0
20240603,104800,258106840,989,986,989,985,4809
20240603,104700,253365991,986,987,987,986,1807
20240603,104600,251583993,989,989,989,989,100
20240603,104500,251485093,988,989,989,988,239
20240603,104400,251248723,989,989,989,989,0
20240603,104300,251248723,989,989,989,987,548
20240603,104200,250707830,990,990,990,990,0
20240603,104100,250707830,990,990,990,990,1
20240603,104000,250706840,990,989,990,989,100
20240603,103900,250607841,990,990,990,990,13
20240603,103800,250594971,990,990,990,990,10
20240603,103700,250585071,990,989,990,989,12
20240603,103600,250573202,992,992,992,992,1
20240603,103500,250572210,992,986,992,986,957
20240603,103400,249628482,986,986,986,985,13
20240603,103300,249615668,986,985,986,985,7955
20240603,103200,241772538,985,985,985,985,11
20240603,103100,241761703,984,986,986,984,1932
20240603,103000,239858823,986,986,986,986,102
20240603,102900,239758251,985,985,985,985,27
20240603,102800,239731656,985,985,985,985,0
20240603,102700,239731656,985,985,985,985,0
20240603,102600,239731656,985,986,986,985,2054
20240603,102500,237707466,986,986,986,986,802
20240603,102400,236916694,986,986,986,986,500
20240603,102300,236423694,986,985,986,985,297
20240603,102200,236131052,986,986,986,986,12
20240603,102100,236119220,986,986,986,986,109
20240603,102000,236011746,984,986,986,984,1940
20240603,101900,234099106,985,987,987,985,5365
20240603,101800,228806732,987,987,987,987,26
20240603,101700,228781070,987,985,987,984,121
20240603,101600,228661919,987,986,987,985,173
20240603,101500,228491370,986,986,986,986,522
20240603,101400,227976678,985,985,985,984,1403
20240603,101300,226594763,986,985,987,985,3808
20240603,101200,222843276,987,987,987,987,25
20240603,101100,222818601,987,986,987,986,260
20240603,101000,222562240,987,987,987,987,1304
20240603,100900,221275192,987,987,987,986,833
20240603,100800,220453362,987,987,987,987,43
20240603,100700,220410921,987,987,987,987,84
20240603,100600,220328013,987,987,987,987,0
20240603,100500,220328013,987,987,987,987,0
20240603,100400,220328013,987,987,987,987,4
20240603,100300,220324065,990,990,990,989,11
20240603,100200,220313180,990,986,990,986,413
20240603,100100,219905958,985,985,985,985,18
20240603,100000,219888228,984,984,984,984,667
20240603,095900,219231900,984,989,989,984,18776
20240603,095800,200709225,990,990,990,990,1202
20240603,095700,199519245,990,991,991,990,1022
20240603,095600,198507462,993,993,993,993,10
20240603,095500,198497532,993,988,993,988,1185
20240603,095400,197326730,993,992,993,988,6980
20240603,095300,190421603,994,994,994,994,1
20240603,095200,190420609,993,995,995,993,4626
20240603,095100,185826987,994,994,994,994,1
20240603,095000,185825993,995,990,995,990,4151
20240603,094900,181715360,990,992,992,990,5543
20240603,094800,176224023,993,993,993,993,1988
20240603,094700,174249939,991,993,993,991,691
20240603,094600,173565155,991,991,993,991,10086
20240603,094500,163549915,995,996,996,992,2724
20240603,094400,160847297,996,993,996,993,2527
20240603,094300,158334173,993,992,996,991,4159
20240603,094200,154203732,995,993,995,991,2556
20240603,094100,151667622,993,993,993,993,1178
20240603,094000,150497868,993,992,993,992,679
20240603,093900,149824221,993,993,993,992,3622
20240603,093800,146229575,993,993,993,993,1072
20240603,093700,145165079,993,994,997,993,3212
20240603,093600,141974323,994,997,997,994,2322
20240603,093500,139662289,997,998,998,994,7904
20240603,093400,131791463,998,1002,1003,998,3262
20240603,093300,128528209,1003,994,1003,994,14454
20240603,093200,114100419,994,993,994,992,4323
20240603,093100,109807365,994,995,995,994,98
20240603,093000,109709896,995,995,995,995,0
20240603,092900,109709896,995,995,995,995,1
20240603,092800,109708901,993,995,995,993,1054
20240603,092700,108660175,993,995,995,993,1149
20240603,092600,107516922,994,994,994,994,2354
20240603,092500,105177046,994,994,995,994,1977
20240603,092400,103211822,994,994,994,994,11
20240603,092300,103200888,994,994,994,994,10
20240603,092200,103190948,993,994,995,993,13
20240603,092100,103178036,995,994,995,992,2009
20240603,092000,101183102,994,994,994,994,404
20240603,091900,100781526,994,993,994,992,5
20240603,091800,100776560,994,993,994,993,2084
20240603,091700,98707147,993,991,993,990,2106
20240603,091600,96620192,992,995,995,991,1674
20240603,091500,94960044,993,992,998,991,5988
20240603,091400,89022213,999,1000,1000,992,14
20240603,091300,89008310,991,1000,1003,991,12095
20240603,091200,76969788,1000,1001,1001,999,3600
20240603,091100,73366917,1001,1003,1004,1001,5236
20240603,091000,68123581,1003,1001,1003,1001,1558
20240603,090900,66562722,1001,998,1001,998,638
20240603,090800,65924322,993,998,998,993,2702
20240603,090700,63240795,1000,994,1000,994,11247
20240603,090600,52034949,993,993,993,990,3639
20240603,090500,48423966,993,993,993,993,692
20240603,090400,47736810,993,993,993,993,3
20240603,090300,47733831,989,991,994,985,943
20240603,090200,46801568,986,993,994,986,26816
20240603,090100,20250284,996,997,998,990,6315
20240603,090000,13995326,992,990,992,990,14111