KissMeData/225430/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,204800,67352196,790,790,790,790,1100
20240603,204700,67352196,790,790,790,790,0
20240603,204600,67352196,790,790,790,790,0
20240603,204500,67352196,790,790,790,790,0
20240603,204400,67352196,790,790,790,790,0
20240603,204300,67352196,790,790,790,790,0
20240603,204200,67352196,790,790,790,790,0
20240603,204100,67352196,790,790,790,790,0
20240603,204000,67352196,790,790,790,790,0
20240603,203900,67352196,790,790,790,790,0
20240603,203800,67352196,790,790,790,790,0
20240603,203700,67352196,790,790,790,790,0
20240603,203600,67352196,790,790,790,790,0
20240603,203500,67352196,790,790,790,790,0
20240603,203400,67352196,790,790,790,790,0
20240603,203300,67352196,790,790,790,790,0
20240603,203200,67352196,790,790,790,790,0
20240603,203100,67352196,790,790,790,790,0
20240603,203000,67352196,790,790,790,790,0
20240603,202900,67352196,790,790,790,790,0
20240603,202800,67352196,790,790,790,790,0
20240603,202700,67352196,790,790,790,790,0
20240603,202600,67352196,790,790,790,790,0
20240603,202500,67352196,790,790,790,790,0
20240603,202400,67352196,790,790,790,790,0
20240603,202300,67352196,790,790,790,790,0
20240603,202200,67352196,790,790,790,790,0
20240603,202100,67352196,790,790,790,790,0
20240603,202000,67352196,790,790,790,790,0
20240603,201900,67352196,790,790,790,790,0
20240603,201800,67352196,790,790,790,790,1100
20240603,201700,67352196,790,790,790,790,0
20240603,201600,67352196,790,790,790,790,0
20240603,201500,67352196,790,790,790,790,0
20240603,201400,67352196,790,790,790,790,0
20240603,201300,67352196,790,790,790,790,0
20240603,201200,67352196,790,790,790,790,0
20240603,201100,67352196,790,790,790,790,0
20240603,201000,67352196,790,790,790,790,0
20240603,200900,67352196,790,790,790,790,0
20240603,200800,67352196,790,790,790,790,0
20240603,200700,67352196,790,790,790,790,0
20240603,200600,67352196,790,790,790,790,0
20240603,200500,67352196,790,790,790,790,0
20240603,200400,67352196,790,790,790,790,0
20240603,200300,67352196,790,790,790,790,0
20240603,200200,67352196,790,790,790,790,0
20240603,200100,67352196,790,790,790,790,0
20240603,200000,67352196,790,790,790,790,0
20240603,195900,67352196,790,790,790,790,0
20240603,195800,67352196,790,790,790,790,0
20240603,195700,67352196,790,790,790,790,0
20240603,195600,67352196,790,790,790,790,0
20240603,195500,67352196,790,790,790,790,0
20240603,195400,67352196,790,790,790,790,0
20240603,195300,67352196,790,790,790,790,0
20240603,195200,67352196,790,790,790,790,0
20240603,195100,67352196,790,790,790,790,0
20240603,195000,67352196,790,790,790,790,0
20240603,194900,67352196,790,790,790,790,0
20240603,194800,67352196,790,790,790,790,1100
20240603,194700,67352196,790,790,790,790,0
20240603,194600,67352196,790,790,790,790,0
20240603,194500,67352196,790,790,790,790,0
20240603,194400,67352196,790,790,790,790,0
20240603,194300,67352196,790,790,790,790,0
20240603,194200,67352196,790,790,790,790,0
20240603,194100,67352196,790,790,790,790,0
20240603,194000,67352196,790,790,790,790,0
20240603,193900,67352196,790,790,790,790,0
20240603,193800,67352196,790,790,790,790,0
20240603,193700,67352196,790,790,790,790,0
20240603,193600,67352196,790,790,790,790,0
20240603,193500,67352196,790,790,790,790,0
20240603,193400,67352196,790,790,790,790,0
20240603,193300,67352196,790,790,790,790,0
20240603,193200,67352196,790,790,790,790,0
20240603,193100,67352196,790,790,790,790,0
20240603,193000,67352196,790,790,790,790,0
20240603,192900,67352196,790,790,790,790,0
20240603,192800,67352196,790,790,790,790,0
20240603,192700,67352196,790,790,790,790,0
20240603,192600,67352196,790,790,790,790,0
20240603,192500,67352196,790,790,790,790,0
20240603,192400,67352196,790,790,790,790,0
20240603,192300,67352196,790,790,790,790,0
20240603,192200,67352196,790,790,790,790,0
20240603,192100,67352196,790,790,790,790,0
20240603,192000,67352196,790,790,790,790,0
20240603,191900,67352196,790,790,790,790,0
20240603,191800,67352196,790,790,790,790,1100
20240603,191700,67352196,790,790,790,790,0
20240603,191600,67352196,790,790,790,790,0
20240603,191500,67352196,790,790,790,790,0
20240603,191400,67352196,790,790,790,790,0
20240603,191300,67352196,790,790,790,790,0
20240603,191200,67352196,790,790,790,790,0
20240603,191100,67352196,790,790,790,790,0
20240603,191000,67352196,790,790,790,790,0
20240603,190900,67352196,790,790,790,790,0
20240603,190800,67352196,790,790,790,790,0
20240603,190700,67352196,790,790,790,790,0
20240603,190600,67352196,790,790,790,790,0
20240603,190500,67352196,790,790,790,790,0
20240603,190400,67352196,790,790,790,790,0
20240603,190300,67352196,790,790,790,790,0
20240603,190200,67352196,790,790,790,790,0
20240603,190100,67352196,790,790,790,790,0
20240603,190000,67352196,790,790,790,790,0
20240603,185900,67352196,790,790,790,790,0
20240603,185800,67352196,790,790,790,790,0
20240603,185700,67352196,790,790,790,790,0
20240603,185600,67352196,790,790,790,790,0
20240603,185500,67352196,790,790,790,790,0
20240603,185400,67352196,790,790,790,790,0
20240603,185300,67352196,790,790,790,790,0
20240603,185200,67352196,790,790,790,790,0
20240603,185100,67352196,790,790,790,790,0
20240603,185000,67352196,790,790,790,790,0
20240603,184900,67352196,790,790,790,790,0
20240603,184800,67352196,790,790,790,790,1100
20240603,184700,67352196,790,790,790,790,0
20240603,184600,67352196,790,790,790,790,0
20240603,184500,67352196,790,790,790,790,0
20240603,184400,67352196,790,790,790,790,0
20240603,184300,67352196,790,790,790,790,0
20240603,184200,67352196,790,790,790,790,0
20240603,184100,67352196,790,790,790,790,0
20240603,184000,67352196,790,790,790,790,0
20240603,183900,67352196,790,790,790,790,0
20240603,183800,67352196,790,790,790,790,0
20240603,183700,67352196,790,790,790,790,0
20240603,183600,67352196,790,790,790,790,0
20240603,183500,67352196,790,790,790,790,0
20240603,183400,67352196,790,790,790,790,0
20240603,183300,67352196,790,790,790,790,0
20240603,183200,67352196,790,790,790,790,0
20240603,183100,67352196,790,790,790,790,0
20240603,183000,67352196,790,790,790,790,0
20240603,182900,67352196,790,790,790,790,0
20240603,182800,67352196,790,790,790,790,0
20240603,182700,67352196,790,790,790,790,0
20240603,182600,67352196,790,790,790,790,0
20240603,182500,67352196,790,790,790,790,0
20240603,182400,67352196,790,790,790,790,0
20240603,182300,67352196,790,790,790,790,0
20240603,182200,67352196,790,790,790,790,0
20240603,182100,67352196,790,790,790,790,0
20240603,182000,67352196,790,790,790,790,0
20240603,181900,67352196,790,790,790,790,0
20240603,181800,67352196,790,790,790,790,1100
20240603,181700,67352196,790,790,790,790,0
20240603,181600,67352196,790,790,790,790,0
20240603,181500,67352196,790,790,790,790,0
20240603,181400,67352196,790,790,790,790,0
20240603,181300,67352196,790,790,790,790,0
20240603,181200,67352196,790,790,790,790,0
20240603,181100,67352196,790,790,790,790,0
20240603,181000,67352196,790,790,790,790,0
20240603,180900,67352196,790,790,790,790,0
20240603,180800,67352196,790,790,790,790,0
20240603,180700,67352196,790,790,790,790,0
20240603,180600,67352196,790,790,790,790,0
20240603,180500,67352196,790,790,790,790,0
20240603,180400,67352196,790,790,790,790,0
20240603,180300,67352196,790,790,790,790,0
20240603,180200,67352196,790,790,790,790,0
20240603,180100,67352196,790,790,790,790,0
20240603,180000,67352196,790,790,790,790,0
20240603,175900,67352196,790,790,790,790,0
20240603,175800,67352196,790,790,790,790,0
20240603,175700,67352196,790,790,790,790,0
20240603,175600,67352196,790,790,790,790,0
20240603,175500,67352196,790,790,790,790,0
20240603,175400,67352196,790,790,790,790,0
20240603,175300,67352196,790,790,790,790,0
20240603,175200,67352196,790,790,790,790,0
20240603,175100,67352196,790,790,790,790,0
20240603,175000,67352196,790,790,790,790,0
20240603,174900,67352196,790,790,790,790,0
20240603,174800,67352196,790,790,790,790,1100
20240603,174700,67352196,790,790,790,790,0
20240603,174600,67352196,790,790,790,790,0
20240603,174500,67352196,790,790,790,790,0
20240603,174400,67352196,790,790,790,790,0
20240603,174300,67352196,790,790,790,790,0
20240603,174200,67352196,790,790,790,790,0
20240603,174100,67352196,790,790,790,790,0
20240603,174000,67352196,790,790,790,790,0
20240603,173900,67352196,790,790,790,790,0
20240603,173800,67352196,790,790,790,790,0
20240603,173700,67352196,790,790,790,790,0
20240603,173600,67352196,790,790,790,790,0
20240603,173500,67352196,790,790,790,790,0
20240603,173400,67352196,790,790,790,790,0
20240603,173300,67352196,790,790,790,790,0
20240603,173200,67352196,790,790,790,790,0
20240603,173100,67352196,790,790,790,790,0
20240603,173000,67352196,790,790,790,790,0
20240603,172900,67352196,790,790,790,790,0
20240603,172800,67352196,790,790,790,790,0
20240603,172700,67352196,790,790,790,790,0
20240603,172600,67352196,790,790,790,790,0
20240603,172500,67352196,790,790,790,790,0
20240603,172400,67352196,790,790,790,790,0
20240603,172300,67352196,790,790,790,790,0
20240603,172200,67352196,790,790,790,790,0
20240603,172100,67352196,790,790,790,790,0
20240603,172000,67352196,790,790,790,790,0
20240603,171900,67352196,790,790,790,790,0
20240603,171800,67352196,790,790,790,790,1100
20240603,171700,67352196,790,790,790,790,0
20240603,171600,67352196,790,790,790,790,0
20240603,171500,67352196,790,790,790,790,0
20240603,171400,67352196,790,790,790,790,0
20240603,171300,67352196,790,790,790,790,0
20240603,171200,67352196,790,790,790,790,0
20240603,171100,67352196,790,790,790,790,0
20240603,171000,67352196,790,790,790,790,0
20240603,170900,67352196,790,790,790,790,0
20240603,170800,67352196,790,790,790,790,0
20240603,170700,67352196,790,790,790,790,0
20240603,170600,67352196,790,790,790,790,0
20240603,170500,67352196,790,790,790,790,0
20240603,170400,67352196,790,790,790,790,0
20240603,170300,67352196,790,790,790,790,0
20240603,170200,67352196,790,790,790,790,0
20240603,170100,67352196,790,790,790,790,0
20240603,170000,67352196,790,790,790,790,0
20240603,165900,67352196,790,790,790,790,0
20240603,165800,67352196,790,790,790,790,0
20240603,165700,67352196,790,790,790,790,0
20240603,165600,67352196,790,790,790,790,0
20240603,165500,67352196,790,790,790,790,0
20240603,165400,67352196,790,790,790,790,0
20240603,165300,67352196,790,790,790,790,0
20240603,165200,67352196,790,790,790,790,0
20240603,165100,67352196,790,790,790,790,0
20240603,165000,67352196,790,790,790,790,0
20240603,164900,67352196,790,790,790,790,0
20240603,164800,67352196,790,790,790,790,1100
20240603,164700,67352196,790,790,790,790,0
20240603,164600,67352196,790,790,790,790,0
20240603,164500,67352196,790,790,790,790,0
20240603,164400,67352196,790,790,790,790,0
20240603,164300,67352196,790,790,790,790,0
20240603,164200,67352196,790,790,790,790,0
20240603,164100,67352196,790,790,790,790,0
20240603,164000,67352196,790,790,790,790,0
20240603,163900,67352196,790,790,790,790,0
20240603,163800,67352196,790,790,790,790,0
20240603,163700,67352196,790,790,790,790,0
20240603,163600,67352196,790,790,790,790,0
20240603,163500,67352196,790,790,790,790,0
20240603,163400,67352196,790,790,790,790,0
20240603,163300,67352196,790,790,790,790,0
20240603,163200,67352196,790,790,790,790,0
20240603,163100,67352196,790,790,790,790,0
20240603,163000,67352196,790,790,790,790,0
20240603,162900,67352196,790,790,790,790,0
20240603,162800,67352196,790,790,790,790,0
20240603,162700,67352196,790,790,790,790,0
20240603,162600,67352196,790,790,790,790,0
20240603,162500,67352196,790,790,790,790,0
20240603,162400,67352196,790,790,790,790,0
20240603,162300,67352196,790,790,790,790,0
20240603,162200,67352196,790,790,790,790,0
20240603,162100,67352196,790,790,790,790,0
20240603,162000,67352196,790,790,790,790,0
20240603,161900,67352196,790,790,790,790,0
20240603,161800,67352196,790,790,790,790,1100
20240603,161700,67352196,790,790,790,790,0
20240603,161600,67352196,790,790,790,790,0
20240603,161500,67352196,790,790,790,790,0
20240603,161400,67352196,790,790,790,790,0
20240603,161300,67352196,790,790,790,790,0
20240603,161200,67352196,790,790,790,790,0
20240603,161100,67352196,790,790,790,790,0
20240603,161000,67352196,790,790,790,790,0
20240603,160900,67352196,790,790,790,790,0
20240603,160800,67352196,790,790,790,790,0
20240603,160700,67352196,790,790,790,790,0
20240603,160600,67352196,790,790,790,790,0
20240603,160500,67352196,790,790,790,790,0
20240603,160400,67352196,790,790,790,790,0
20240603,160300,67352196,790,790,790,790,0
20240603,160200,67352196,790,790,790,790,0
20240603,160100,67352196,790,790,790,790,0
20240603,160000,67352196,790,790,790,790,0
20240603,155900,67352196,790,790,790,790,0
20240603,155800,67352196,790,790,790,790,0
20240603,155700,67352196,790,790,790,790,0
20240603,155600,67352196,790,790,790,790,0
20240603,155500,67352196,790,790,790,790,0
20240603,155400,67352196,790,790,790,790,0
20240603,155300,67352196,790,790,790,790,0
20240603,155200,67352196,790,790,790,790,0
20240603,155100,67352196,790,790,790,790,0
20240603,155000,67352196,790,790,790,790,0
20240603,154900,67352196,790,790,790,790,0
20240603,154800,67352196,790,790,790,790,1100
20240603,154700,67352196,790,790,790,790,0
20240603,154600,67352196,790,790,790,790,0
20240603,154500,67352196,790,790,790,790,0
20240603,154400,67352196,790,790,790,790,0
20240603,154300,67352196,790,790,790,790,0
20240603,154200,67352196,790,790,790,790,0
20240603,154100,67352196,790,790,790,790,0
20240603,154000,67352196,790,790,790,790,0
20240603,153900,67352196,790,790,790,790,0
20240603,153800,67352196,790,790,790,790,0
20240603,153700,67352196,790,790,790,790,0
20240603,153600,67352196,790,790,790,790,0
20240603,153500,67352196,790,790,790,790,0
20240603,153400,67352196,790,790,790,790,0
20240603,153300,67352196,790,790,790,790,0
20240603,153200,67352196,790,790,790,790,0
20240603,153100,67352196,790,790,790,790,0
20240603,153000,67352196,790,790,790,790,1100
20240603,152900,66483196,792,792,792,792,0
20240603,152800,66483196,792,792,792,792,0
20240603,152700,66483196,792,792,792,792,0
20240603,152600,66483196,792,792,792,792,0
20240603,152500,66483196,792,792,792,792,0
20240603,152400,66483196,792,792,792,792,0
20240603,152300,66483196,792,792,792,792,0
20240603,152200,66483196,792,792,792,792,0
20240603,152100,66483196,792,792,792,792,0
20240603,152000,66483196,792,792,792,792,0
20240603,151900,66483196,792,792,792,792,0
20240603,151800,66483196,792,792,792,792,0
20240603,151700,66483196,792,792,792,792,0
20240603,151600,66483196,792,792,792,792,0
20240603,151500,66483196,792,792,792,792,0
20240603,151400,66483196,792,790,792,790,313
20240603,151300,66235438,792,792,792,792,0
20240603,151200,66235438,792,792,792,792,0
20240603,151100,66235438,792,792,792,792,0
20240603,151000,66235438,792,792,792,792,0
20240603,150900,66235438,792,792,792,792,0
20240603,150800,66235438,792,792,792,792,0
20240603,150700,66235438,792,792,792,792,0
20240603,150600,66235438,792,792,792,792,0
20240603,150500,66235438,792,792,792,792,0
20240603,150400,66235438,792,792,792,792,0
20240603,150300,66235438,792,792,792,792,0
20240603,150200,66235438,792,792,792,792,10
20240603,150100,66227518,791,791,791,791,55
20240603,150000,66184013,792,792,792,792,0
20240603,145900,66184013,792,792,792,792,0
20240603,145800,66184013,792,792,792,792,0
20240603,145700,66184013,792,792,792,792,0
20240603,145600,66184013,792,792,792,792,0
20240603,145500,66184013,792,792,792,792,0
20240603,145400,66184013,792,792,792,792,0
20240603,145300,66184013,792,792,792,792,0
20240603,145200,66184013,792,792,792,792,0
20240603,145100,66184013,792,792,792,792,0
20240603,145000,66184013,792,792,792,792,0
20240603,144900,66184013,792,792,792,792,0
20240603,144800,66184013,792,792,792,792,0
20240603,144700,66184013,792,792,792,792,0
20240603,144600,66184013,792,792,792,792,0
20240603,144500,66184013,792,792,792,792,0
20240603,144400,66184013,792,792,792,792,0
20240603,144300,66184013,792,792,792,792,0
20240603,144200,66184013,792,792,792,792,0
20240603,144100,66184013,792,792,792,792,0
20240603,144000,66184013,792,792,792,792,0
20240603,143900,66184013,792,791,792,785,1272
20240603,143800,65177857,792,792,792,792,0
20240603,143700,65177857,792,792,792,792,75
20240603,143600,65118457,792,784,792,784,901
20240603,143500,64412065,792,792,792,792,0
20240603,143400,64412065,792,787,792,784,1010
20240603,143300,63618934,793,790,793,790,110
20240603,143200,63532004,794,794,794,794,0
20240603,143100,63532004,794,790,794,790,123
20240603,143000,63434742,794,794,794,794,0
20240603,142900,63434742,794,794,794,794,100
20240603,142800,63355342,793,792,793,792,4188
20240603,142700,60035097,792,792,792,792,660
20240603,142600,59512377,792,792,792,792,0
20240603,142500,59512377,792,791,792,791,1080
20240603,142400,58657097,791,791,791,791,1
20240603,142300,58656306,784,791,791,784,12
20240603,142200,58646856,791,791,791,791,0
20240603,142100,58646856,791,788,791,788,5
20240603,142000,58642911,788,788,788,788,1
20240603,141900,58642123,781,781,781,781,0
20240603,141800,58642123,781,781,781,781,0
20240603,141700,58642123,781,781,781,781,0
20240603,141600,58642123,781,781,781,781,0
20240603,141500,58642123,781,787,787,781,500
20240603,141400,58251431,788,788,788,788,0
20240603,141300,58251431,788,788,788,788,0
20240603,141200,58251431,788,788,788,788,0
20240603,141100,58251431,788,788,788,788,0
20240603,141000,58251431,788,788,788,788,0
20240603,140900,58251431,788,788,788,788,0
20240603,140800,58251431,788,788,788,788,0
20240603,140700,58251431,788,788,788,788,0
20240603,140600,58251431,788,788,788,788,0
20240603,140500,58251431,788,788,788,788,2728
20240603,140400,56101767,788,788,788,788,10010
20240603,140300,48213887,792,792,792,792,0
20240603,140200,48213887,792,792,792,792,0
20240603,140100,48213887,792,792,792,792,0
20240603,140000,48213887,792,792,792,792,0
20240603,135900,48213887,792,792,792,792,10
20240603,135800,48205967,786,786,786,786,1
20240603,135700,48205181,792,792,792,792,0
20240603,135600,48205181,792,792,792,792,0
20240603,135500,48205181,792,792,792,792,0
20240603,135400,48205181,792,792,792,792,0
20240603,135300,48205181,792,792,792,792,0
20240603,135200,48205181,792,792,792,792,0
20240603,135100,48205181,792,790,792,790,5000
20240603,135000,44248405,791,791,791,791,0
20240603,134900,44248405,791,791,791,791,0
20240603,134800,44248405,791,791,791,791,0
20240603,134700,44248405,791,791,791,791,0
20240603,134600,44248405,791,791,791,791,0
20240603,134500,44248405,791,791,791,791,0
20240603,134400,44248405,791,791,791,791,0
20240603,134300,44248405,791,791,791,791,0
20240603,134200,44248405,791,791,791,791,0
20240603,134100,44248405,791,791,791,791,0
20240603,134000,44248405,791,791,791,791,0
20240603,133900,44248405,791,791,791,791,0
20240603,133800,44248405,791,791,791,791,0
20240603,133700,44248405,791,791,791,791,0
20240603,133600,44248405,791,791,791,791,0
20240603,133500,44248405,791,791,791,791,0
20240603,133400,44248405,791,791,791,791,0
20240603,133300,44248405,791,791,791,791,0
20240603,133200,44248405,791,787,791,787,5000
20240603,133100,40296930,787,787,787,787,0
20240603,133000,40296930,787,787,787,787,0
20240603,132900,40296930,787,787,787,787,0
20240603,132800,40296930,787,787,787,787,0
20240603,132700,40296930,787,787,787,787,0
20240603,132600,40296930,787,787,787,787,0
20240603,132500,40296930,787,787,787,787,0
20240603,132400,40296930,787,787,787,787,0
20240603,132300,40296930,787,787,787,787,0
20240603,132200,40296930,787,787,787,787,0
20240603,132100,40296930,787,787,787,787,0
20240603,132000,40296930,787,787,787,787,0
20240603,131900,40296930,787,787,787,787,4
20240603,131800,40293782,787,785,787,785,5000
20240603,131700,36359768,785,785,785,785,0
20240603,131600,36359768,785,785,785,785,2
20240603,131500,36358198,785,785,785,785,4
20240603,131400,36355058,787,787,787,787,0
20240603,131300,36355058,787,782,787,782,5
20240603,131200,36351132,779,779,779,779,11
20240603,131100,36342563,779,780,780,779,1790
20240603,131000,34948152,779,779,779,779,92
20240603,130900,34876484,779,779,779,779,0
20240603,130800,34876484,779,779,779,779,0
20240603,130700,34876484,779,779,779,779,0
20240603,130600,34876484,779,779,779,779,0
20240603,130500,34876484,779,779,779,779,0
20240603,130400,34876484,779,779,779,779,0
20240603,130300,34876484,779,779,779,779,0
20240603,130200,34876484,779,779,779,779,0
20240603,130100,34876484,779,779,779,779,0
20240603,130000,34876484,779,779,779,779,1
20240603,125900,34875705,778,778,778,778,0
20240603,125800,34875705,778,778,778,778,0
20240603,125700,34875705,778,778,778,778,0
20240603,125600,34875705,778,778,778,778,0
20240603,125500,34875705,778,778,778,778,0
20240603,125400,34875705,778,778,778,778,0
20240603,125300,34875705,778,778,778,778,0
20240603,125200,34875705,778,778,778,778,0
20240603,125100,34875705,778,778,778,778,0
20240603,125000,34875705,778,778,778,778,0
20240603,124900,34875705,778,778,778,778,0
20240603,124800,34875705,778,778,778,778,0
20240603,124700,34875705,778,778,778,778,0
20240603,124600,34875705,778,778,778,778,0
20240603,124500,34875705,778,778,778,778,0
20240603,124400,34875705,778,778,778,778,0
20240603,124300,34875705,778,778,778,778,0
20240603,124200,34875705,778,778,778,778,0
20240603,124100,34875705,778,778,778,778,0
20240603,124000,34875705,778,778,778,778,0
20240603,123900,34875705,778,778,778,778,0
20240603,123800,34875705,778,778,778,778,1
20240603,123700,34874927,770,781,781,758,8463
20240603,123600,28361722,780,785,785,780,20000
20240603,123500,12741951,789,789,789,789,0
20240603,123400,12741951,789,789,789,789,0
20240603,123300,12741951,789,789,789,789,0
20240603,123200,12741951,789,789,789,789,0
20240603,123100,12741951,789,789,789,789,0
20240603,123000,12741951,789,789,789,789,0
20240603,122900,12741951,789,789,789,789,0
20240603,122800,12741951,789,789,789,789,0
20240603,122700,12741951,789,789,789,789,0
20240603,122600,12741951,789,789,789,789,0
20240603,122500,12741951,789,789,789,789,0
20240603,122400,12741951,789,789,789,789,0
20240603,122300,12741951,789,789,789,789,0
20240603,122200,12741951,789,789,789,789,0
20240603,122100,12741951,789,789,789,789,0
20240603,122000,12741951,789,789,789,789,0
20240603,121900,12741951,789,789,789,789,0
20240603,121800,12741951,789,789,789,789,0
20240603,121700,12741951,789,789,789,789,0
20240603,121600,12741951,789,789,789,789,0
20240603,121500,12741951,789,789,789,789,0
20240603,121400,12741951,789,789,789,789,0
20240603,121300,12741951,789,789,789,789,0
20240603,121200,12741951,789,789,789,789,0
20240603,121100,12741951,789,789,789,789,0
20240603,121000,12741951,789,789,789,789,0
20240603,120900,12741951,789,789,789,789,0
20240603,120800,12741951,789,789,789,789,0
20240603,120700,12741951,789,789,789,789,0
20240603,120600,12741951,789,789,789,789,0
20240603,120500,12741951,789,789,789,789,0
20240603,120400,12741951,789,789,789,789,0
20240603,120300,12741951,789,789,789,789,0
20240603,120200,12741951,789,789,789,789,0
20240603,120100,12741951,789,789,789,789,0
20240603,120000,12741951,789,789,789,789,0
20240603,115900,12741951,789,789,789,789,0
20240603,115800,12741951,789,789,789,789,0
20240603,115700,12741951,789,789,789,789,0
20240603,115600,12741951,789,789,789,789,0
20240603,115500,12741951,789,789,789,789,0
20240603,115400,12741951,789,789,789,789,0
20240603,115300,12741951,789,789,789,789,0
20240603,115200,12741951,789,789,789,789,0
20240603,115100,12741951,789,789,789,789,0
20240603,115000,12741951,789,789,789,789,1
20240603,114900,12741162,784,785,785,784,208
20240603,114800,12578082,784,784,784,784,0
20240603,114700,12578082,784,784,784,784,0
20240603,114600,12578082,784,788,788,784,67
20240603,114500,12525530,790,790,790,790,0
20240603,114400,12525530,790,790,790,790,34
20240603,114300,12498670,791,791,791,791,0
20240603,114200,12498670,791,791,791,791,0
20240603,114100,12498670,791,791,791,791,0
20240603,114000,12498670,791,791,791,791,0
20240603,113900,12498670,791,791,791,791,0
20240603,113800,12498670,791,791,791,791,0
20240603,113700,12498670,791,791,791,791,0
20240603,113600,12498670,791,791,791,791,0
20240603,113500,12498670,791,791,791,791,0
20240603,113400,12498670,791,791,791,791,0
20240603,113300,12498670,791,791,791,791,0
20240603,113200,12498670,791,791,791,791,0
20240603,113100,12498670,791,791,791,791,0
20240603,113000,12498670,791,791,791,791,0
20240603,112900,12498670,791,791,791,791,0
20240603,112800,12498670,791,791,791,791,0
20240603,112700,12498670,791,791,791,791,0
20240603,112600,12498670,791,791,791,791,0
20240603,112500,12498670,791,791,791,791,0
20240603,112400,12498670,791,791,791,791,0
20240603,112300,12498670,791,791,791,791,0
20240603,112200,12498670,791,791,791,791,0
20240603,112100,12498670,791,791,791,791,0
20240603,112000,12498670,791,791,791,791,0
20240603,111900,12498670,791,791,791,791,0
20240603,111800,12498670,791,791,791,791,0
20240603,111700,12498670,791,791,791,791,0
20240603,111600,12498670,791,791,791,791,0
20240603,111500,12498670,791,791,791,791,15
20240603,111400,12486805,791,791,791,791,0
20240603,111300,12486805,791,791,791,791,0
20240603,111200,12486805,791,791,791,791,0
20240603,111100,12486805,791,791,791,791,0
20240603,111000,12486805,791,790,791,790,200
20240603,110900,12328660,789,788,789,788,4571
20240603,110800,8722166,788,788,788,788,102
20240603,110700,8641790,790,790,790,790,0
20240603,110600,8641790,790,790,790,790,0
20240603,110500,8641790,790,790,790,790,0
20240603,110400,8641790,790,790,790,790,0
20240603,110300,8641790,790,790,790,790,0
20240603,110200,8641790,790,789,790,789,70
20240603,110100,8586536,782,782,782,782,0
20240603,110000,8586536,782,782,782,782,0
20240603,105900,8586536,782,782,782,782,0
20240603,105800,8586536,782,783,783,782,230
20240603,105700,8406567,791,791,791,791,0
20240603,105600,8406567,791,791,791,791,0
20240603,105500,8406567,791,791,791,791,0
20240603,105400,8406567,791,791,791,791,0
20240603,105300,8406567,791,791,791,791,0
20240603,105200,8406567,791,791,791,791,0
20240603,105100,8406567,791,791,791,791,0
20240603,105000,8406567,791,791,791,791,0
20240603,104900,8406567,791,791,791,791,0
20240603,104800,8406567,791,791,791,791,0
20240603,104700,8406567,791,791,791,791,0
20240603,104600,8406567,791,791,791,791,0
20240603,104500,8406567,791,791,791,791,0
20240603,104400,8406567,791,791,791,791,0
20240603,104300,8406567,791,791,791,791,0
20240603,104200,8406567,791,791,791,791,0
20240603,104100,8406567,791,791,791,791,0
20240603,104000,8406567,791,791,791,791,0
20240603,103900,8406567,791,791,791,791,0
20240603,103800,8406567,791,791,791,791,0
20240603,103700,8406567,791,791,791,791,0
20240603,103600,8406567,791,791,791,791,0
20240603,103500,8406567,791,790,791,790,3
20240603,103400,8404195,781,781,781,781,0
20240603,103300,8404195,781,781,781,781,0
20240603,103200,8404195,781,789,789,781,827
20240603,103100,7754382,791,791,791,791,0
20240603,103000,7754382,791,791,791,791,0
20240603,102900,7754382,791,791,791,791,0
20240603,102800,7754382,791,791,791,791,0
20240603,102700,7754382,791,791,791,791,0
20240603,102600,7754382,791,791,791,791,1
20240603,102500,7753591,789,789,789,789,0
20240603,102400,7753591,789,789,789,789,0
20240603,102300,7753591,789,789,789,789,0
20240603,102200,7753591,789,789,789,789,0
20240603,102100,7753591,789,789,789,789,0
20240603,102000,7753591,789,789,789,789,2
20240603,101900,7752013,788,791,791,788,2
20240603,101800,7750434,791,791,791,791,6
20240603,101700,7745688,788,788,788,788,0
20240603,101600,7745688,788,791,791,788,4
20240603,101500,7742527,791,791,791,791,0
20240603,101400,7742527,791,791,791,791,0
20240603,101300,7742527,791,791,791,791,0
20240603,101200,7742527,791,791,791,791,0
20240603,101100,7742527,791,791,791,791,0
20240603,101000,7742527,791,791,791,791,0
20240603,100900,7742527,791,791,791,791,0
20240603,100800,7742527,791,791,791,791,0
20240603,100700,7742527,791,791,791,791,5
20240603,100600,7738572,791,791,791,791,0
20240603,100500,7738572,791,791,791,791,0
20240603,100400,7738572,791,791,791,791,0
20240603,100300,7738572,791,791,791,791,0
20240603,100200,7738572,791,791,791,791,0
20240603,100100,7738572,791,791,791,791,0
20240603,100000,7738572,791,791,791,791,0
20240603,095900,7738572,791,791,791,791,0
20240603,095800,7738572,791,791,791,791,0
20240603,095700,7738572,791,791,791,791,0
20240603,095600,7738572,791,791,791,791,0
20240603,095500,7738572,791,791,791,791,0
20240603,095400,7738572,791,791,791,791,0
20240603,095300,7738572,791,791,791,791,0
20240603,095200,7738572,791,789,791,789,41
20240603,095100,7706221,790,790,790,790,0
20240603,095000,7706221,790,790,790,790,11
20240603,094900,7697531,789,789,789,789,59
20240603,094800,7650980,791,791,791,791,1
20240603,094700,7650189,789,789,789,789,1
20240603,094600,7649400,791,791,791,791,0
20240603,094500,7649400,791,791,791,791,0
20240603,094400,7649400,791,791,791,791,0
20240603,094300,7649400,791,791,791,791,0
20240603,094200,7649400,791,791,791,791,0
20240603,094100,7649400,791,791,791,791,0
20240603,094000,7649400,791,791,791,791,0
20240603,093900,7649400,791,791,791,791,0
20240603,093800,7649400,791,791,791,791,0
20240603,093700,7649400,791,791,791,791,12
20240603,093600,7639908,791,791,791,791,0
20240603,093500,7639908,791,791,791,791,0
20240603,093400,7639908,791,791,791,791,0
20240603,093300,7639908,791,791,791,791,0
20240603,093200,7639908,791,791,791,791,0
20240603,093100,7639908,791,791,791,791,0
20240603,093000,7639908,791,791,791,791,0
20240603,092900,7639908,791,791,791,791,50
20240603,092800,7600358,791,791,791,791,0
20240603,092700,7600358,791,784,791,784,79
20240603,092600,7538415,790,790,790,790,0
20240603,092500,7538415,790,790,790,790,0
20240603,092400,7538415,790,788,790,788,574
20240603,092300,7086101,786,786,786,786,637
20240603,092200,6585419,786,786,786,786,1
20240603,092100,6584633,784,784,784,784,0
20240603,092000,6584633,784,784,784,784,0
20240603,091900,6584633,784,784,784,784,0
20240603,091800,6584633,784,784,784,784,0
20240603,091700,6584633,784,784,784,784,0
20240603,091600,6584633,784,784,784,784,0
20240603,091500,6584633,784,784,784,784,0
20240603,091400,6584633,784,784,786,784,1562
20240603,091300,5359455,784,784,784,784,100
20240603,091200,5281055,784,783,784,783,4
20240603,091100,5277921,783,783,783,783,5
20240603,091000,5274006,783,783,783,783,4
20240603,090900,5270874,783,782,783,782,151
20240603,090800,5152703,784,784,784,784,1
20240603,090700,5151919,780,780,780,780,0
20240603,090600,5151919,780,780,780,780,0
20240603,090500,5151919,780,780,780,780,0
20240603,090400,5151919,780,788,790,780,2001
20240603,090300,3591117,780,784,784,780,2509
20240603,090200,1628975,783,783,783,783,54
20240603,090100,1586693,784,785,785,784,1725
20240603,090000,234282,792,786,792,786,298