KissMeData/021080/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,190700,311598945,2975,2975,2975,2975,7845
20240605,190600,311598945,2975,2975,2975,2975,0
20240605,190500,311598945,2975,2975,2975,2975,0
20240605,190400,311598945,2975,2975,2975,2975,0
20240605,190300,311598945,2975,2975,2975,2975,0
20240605,190200,311598945,2975,2975,2975,2975,0
20240605,190100,311598945,2975,2975,2975,2975,0
20240605,190000,311598945,2975,2975,2975,2975,0
20240605,185900,311598945,2975,2975,2975,2975,0
20240605,185800,311598945,2975,2975,2975,2975,0
20240605,185700,311598945,2975,2975,2975,2975,0
20240605,185600,311598945,2975,2975,2975,2975,0
20240605,185500,311598945,2975,2975,2975,2975,0
20240605,185400,311598945,2975,2975,2975,2975,0
20240605,185300,311598945,2975,2975,2975,2975,0
20240605,185200,311598945,2975,2975,2975,2975,0
20240605,185100,311598945,2975,2975,2975,2975,0
20240605,185000,311598945,2975,2975,2975,2975,0
20240605,184900,311598945,2975,2975,2975,2975,0
20240605,184800,311598945,2975,2975,2975,2975,0
20240605,184700,311598945,2975,2975,2975,2975,0
20240605,184600,311598945,2975,2975,2975,2975,0
20240605,184500,311598945,2975,2975,2975,2975,0
20240605,184400,311598945,2975,2975,2975,2975,0
20240605,184300,311598945,2975,2975,2975,2975,0
20240605,184200,311598945,2975,2975,2975,2975,0
20240605,184100,311598945,2975,2975,2975,2975,0
20240605,184000,311598945,2975,2975,2975,2975,0
20240605,183900,311598945,2975,2975,2975,2975,0
20240605,183800,311598945,2975,2975,2975,2975,0
20240605,183700,311598945,2975,2975,2975,2975,7845
20240605,183600,311598945,2975,2975,2975,2975,0
20240605,183500,311598945,2975,2975,2975,2975,0
20240605,183400,311598945,2975,2975,2975,2975,0
20240605,183300,311598945,2975,2975,2975,2975,0
20240605,183200,311598945,2975,2975,2975,2975,0
20240605,183100,311598945,2975,2975,2975,2975,0
20240605,183000,311598945,2975,2975,2975,2975,0
20240605,182900,311598945,2975,2975,2975,2975,0
20240605,182800,311598945,2975,2975,2975,2975,0
20240605,182700,311598945,2975,2975,2975,2975,0
20240605,182600,311598945,2975,2975,2975,2975,0
20240605,182500,311598945,2975,2975,2975,2975,0
20240605,182400,311598945,2975,2975,2975,2975,0
20240605,182300,311598945,2975,2975,2975,2975,0
20240605,182200,311598945,2975,2975,2975,2975,0
20240605,182100,311598945,2975,2975,2975,2975,0
20240605,182000,311598945,2975,2975,2975,2975,0
20240605,181900,311598945,2975,2975,2975,2975,0
20240605,181800,311598945,2975,2975,2975,2975,0
20240605,181700,311598945,2975,2975,2975,2975,0
20240605,181600,311598945,2975,2975,2975,2975,0
20240605,181500,311598945,2975,2975,2975,2975,0
20240605,181400,311598945,2975,2975,2975,2975,0
20240605,181300,311598945,2975,2975,2975,2975,0
20240605,181200,311598945,2975,2975,2975,2975,0
20240605,181100,311598945,2975,2975,2975,2975,0
20240605,181000,311598945,2975,2975,2975,2975,0
20240605,180900,311598945,2975,2975,2975,2975,0
20240605,180800,311598945,2975,2975,2975,2975,0
20240605,180700,311598945,2975,2975,2975,2975,7845
20240605,180600,311598945,2975,2975,2975,2975,0
20240605,180500,311598945,2975,2975,2975,2975,0
20240605,180400,311598945,2975,2975,2975,2975,0
20240605,180300,311598945,2975,2975,2975,2975,0
20240605,180200,311598945,2975,2975,2975,2975,0
20240605,180100,311598945,2975,2975,2975,2975,0
20240605,180000,311598945,2975,2975,2975,2975,0
20240605,175900,311598945,2975,2975,2975,2975,0
20240605,175800,311598945,2975,2975,2975,2975,0
20240605,175700,311598945,2975,2975,2975,2975,0
20240605,175600,311598945,2975,2975,2975,2975,0
20240605,175500,311598945,2975,2975,2975,2975,0
20240605,175400,311598945,2975,2975,2975,2975,0
20240605,175300,311598945,2975,2975,2975,2975,0
20240605,175200,311598945,2975,2975,2975,2975,0
20240605,175100,311598945,2975,2975,2975,2975,0
20240605,175000,311598945,2975,2975,2975,2975,0
20240605,174900,311598945,2975,2975,2975,2975,0
20240605,174800,311598945,2975,2975,2975,2975,0
20240605,174700,311598945,2975,2975,2975,2975,0
20240605,174600,311598945,2975,2975,2975,2975,0
20240605,174500,311598945,2975,2975,2975,2975,0
20240605,174400,311598945,2975,2975,2975,2975,0
20240605,174300,311598945,2975,2975,2975,2975,0
20240605,174200,311598945,2975,2975,2975,2975,0
20240605,174100,311598945,2975,2975,2975,2975,0
20240605,174000,311598945,2975,2975,2975,2975,0
20240605,173900,311598945,2975,2975,2975,2975,0
20240605,173800,311598945,2975,2975,2975,2975,0
20240605,173700,311598945,2975,2975,2975,2975,7845
20240605,173600,311598945,2975,2975,2975,2975,0
20240605,173500,311598945,2975,2975,2975,2975,0
20240605,173400,311598945,2975,2975,2975,2975,0
20240605,173300,311598945,2975,2975,2975,2975,0
20240605,173200,311598945,2975,2975,2975,2975,0
20240605,173100,311598945,2975,2975,2975,2975,0
20240605,173000,311598945,2975,2975,2975,2975,0
20240605,172900,311598945,2975,2975,2975,2975,0
20240605,172800,311598945,2975,2975,2975,2975,0
20240605,172700,311598945,2975,2975,2975,2975,0
20240605,172600,311598945,2975,2975,2975,2975,0
20240605,172500,311598945,2975,2975,2975,2975,0
20240605,172400,311598945,2975,2975,2975,2975,0
20240605,172300,311598945,2975,2975,2975,2975,0
20240605,172200,311598945,2975,2975,2975,2975,0
20240605,172100,311598945,2975,2975,2975,2975,0
20240605,172000,311598945,2975,2975,2975,2975,0
20240605,171900,311598945,2975,2975,2975,2975,0
20240605,171800,311598945,2975,2975,2975,2975,0
20240605,171700,311598945,2975,2975,2975,2975,0
20240605,171600,311598945,2975,2975,2975,2975,0
20240605,171500,311598945,2975,2975,2975,2975,0
20240605,171400,311598945,2975,2975,2975,2975,0
20240605,171300,311598945,2975,2975,2975,2975,0
20240605,171200,311598945,2975,2975,2975,2975,0
20240605,171100,311598945,2975,2975,2975,2975,0
20240605,171000,311598945,2975,2975,2975,2975,0
20240605,170900,311598945,2975,2975,2975,2975,0
20240605,170800,311598945,2975,2975,2975,2975,0
20240605,170700,311598945,2975,2975,2975,2975,7845
20240605,170600,311598945,2975,2975,2975,2975,0
20240605,170500,311598945,2975,2975,2975,2975,0
20240605,170400,311598945,2975,2975,2975,2975,0
20240605,170300,311598945,2975,2975,2975,2975,0
20240605,170200,311598945,2975,2975,2975,2975,0
20240605,170100,311598945,2975,2975,2975,2975,0
20240605,170000,311598945,2975,2975,2975,2975,0
20240605,165900,311598945,2975,2975,2975,2975,0
20240605,165800,311598945,2975,2975,2975,2975,0
20240605,165700,311598945,2975,2975,2975,2975,0
20240605,165600,311598945,2975,2975,2975,2975,0
20240605,165500,311598945,2975,2975,2975,2975,0
20240605,165400,311598945,2975,2975,2975,2975,0
20240605,165300,311598945,2975,2975,2975,2975,0
20240605,165200,311598945,2975,2975,2975,2975,0
20240605,165100,311598945,2975,2975,2975,2975,0
20240605,165000,311598945,2975,2975,2975,2975,0
20240605,164900,311598945,2975,2975,2975,2975,0
20240605,164800,311598945,2975,2975,2975,2975,0
20240605,164700,311598945,2975,2975,2975,2975,0
20240605,164600,311598945,2975,2975,2975,2975,0
20240605,164500,311598945,2975,2975,2975,2975,0
20240605,164400,311598945,2975,2975,2975,2975,0
20240605,164300,311598945,2975,2975,2975,2975,0
20240605,164200,311598945,2975,2975,2975,2975,0
20240605,164100,311598945,2975,2975,2975,2975,0
20240605,164000,311598945,2975,2975,2975,2975,0
20240605,163900,311598945,2975,2975,2975,2975,0
20240605,163800,311598945,2975,2975,2975,2975,0
20240605,163700,311598945,2975,2975,2975,2975,7845
20240605,163600,311598945,2975,2975,2975,2975,0
20240605,163500,311598945,2975,2975,2975,2975,0
20240605,163400,311598945,2975,2975,2975,2975,0
20240605,163300,311598945,2975,2975,2975,2975,0
20240605,163200,311598945,2975,2975,2975,2975,0
20240605,163100,311598945,2975,2975,2975,2975,0
20240605,163000,311598945,2975,2975,2975,2975,0
20240605,162900,311598945,2975,2975,2975,2975,0
20240605,162800,311598945,2975,2975,2975,2975,0
20240605,162700,311598945,2975,2975,2975,2975,0
20240605,162600,311598945,2975,2975,2975,2975,0
20240605,162500,311598945,2975,2975,2975,2975,0
20240605,162400,311598945,2975,2975,2975,2975,0
20240605,162300,311598945,2975,2975,2975,2975,0
20240605,162200,311598945,2975,2975,2975,2975,0
20240605,162100,311598945,2975,2975,2975,2975,0
20240605,162000,311598945,2975,2975,2975,2975,0
20240605,161900,311598945,2975,2975,2975,2975,0
20240605,161800,311598945,2975,2975,2975,2975,0
20240605,161700,311598945,2975,2975,2975,2975,0
20240605,161600,311598945,2975,2975,2975,2975,0
20240605,161500,311598945,2975,2975,2975,2975,0
20240605,161400,311598945,2975,2975,2975,2975,0
20240605,161300,311598945,2975,2975,2975,2975,0
20240605,161200,311598945,2975,2975,2975,2975,0
20240605,161100,311598945,2975,2975,2975,2975,0
20240605,161000,311598945,2975,2975,2975,2975,0
20240605,160900,311598945,2975,2975,2975,2975,0
20240605,160800,311598945,2975,2975,2975,2975,0
20240605,160700,311598945,2975,2975,2975,2975,7845
20240605,160600,311598945,2975,2975,2975,2975,0
20240605,160500,311598945,2975,2975,2975,2975,0
20240605,160400,311598945,2975,2975,2975,2975,0
20240605,160300,311598945,2975,2975,2975,2975,0
20240605,160200,311598945,2975,2975,2975,2975,0
20240605,160100,311598945,2975,2975,2975,2975,0
20240605,160000,311598945,2975,2975,2975,2975,0
20240605,155900,311598945,2975,2975,2975,2975,0
20240605,155800,311598945,2975,2975,2975,2975,0
20240605,155700,311598945,2975,2975,2975,2975,0
20240605,155600,311598945,2975,2975,2975,2975,0
20240605,155500,311598945,2975,2975,2975,2975,0
20240605,155400,311598945,2975,2975,2975,2975,0
20240605,155300,311598945,2975,2975,2975,2975,0
20240605,155200,311598945,2975,2975,2975,2975,0
20240605,155100,311598945,2975,2975,2975,2975,0
20240605,155000,311598945,2975,2975,2975,2975,0
20240605,154900,311598945,2975,2975,2975,2975,0
20240605,154800,311598945,2975,2975,2975,2975,0
20240605,154700,311598945,2975,2975,2975,2975,0
20240605,154600,311598945,2975,2975,2975,2975,0
20240605,154500,311598945,2975,2975,2975,2975,0
20240605,154400,311598945,2975,2975,2975,2975,0
20240605,154300,311598945,2975,2975,2975,2975,0
20240605,154200,311598945,2975,2975,2975,2975,0
20240605,154100,311598945,2975,2975,2975,2975,0
20240605,154000,311598945,2975,2975,2975,2975,0
20240605,153900,311598945,2975,2975,2975,2975,0
20240605,153800,311598945,2975,2975,2975,2975,0
20240605,153700,311598945,2975,2975,2975,2975,7845
20240605,153600,311598945,2975,2975,2975,2975,0
20240605,153500,311598945,2975,2975,2975,2975,0
20240605,153400,311598945,2975,2975,2975,2975,0
20240605,153300,311598945,2975,2975,2975,2975,0
20240605,153200,311598945,2975,2975,2975,2975,0
20240605,153100,311598945,2975,2975,2975,2975,0
20240605,153000,311598945,2975,2975,2975,2975,7845
20240605,152900,288260070,2970,2970,2970,2970,0
20240605,152800,288260070,2970,2970,2970,2970,0
20240605,152700,288260070,2970,2970,2970,2970,0
20240605,152600,288260070,2970,2970,2970,2970,0
20240605,152500,288260070,2970,2970,2970,2970,0
20240605,152400,288260070,2970,2970,2970,2970,0
20240605,152300,288260070,2970,2970,2970,2970,0
20240605,152200,288260070,2970,2970,2970,2970,0
20240605,152100,288260070,2970,2970,2970,2970,0
20240605,152000,288260070,2970,2970,2970,2970,0
20240605,151900,288260070,2970,2970,2970,2970,2
20240605,151800,288254130,2970,2970,2970,2970,0
20240605,151700,288254130,2970,2970,2970,2970,300
20240605,151600,287363130,2970,2970,2970,2970,0
20240605,151500,287363130,2970,2970,2970,2970,30
20240605,151400,287274030,2970,2960,2970,2960,14
20240605,151300,287232580,2965,2965,2965,2965,123
20240605,151200,286867885,2970,2970,2970,2970,0
20240605,151100,286867885,2970,2970,2970,2970,0
20240605,151000,286867885,2970,2965,2970,2965,965
20240605,150900,284006655,2970,2970,2970,2970,1
20240605,150800,284003685,2965,2965,2965,2965,557
20240605,150700,282352180,2965,2965,2965,2965,65
20240605,150600,282159455,2970,2960,2970,2960,273
20240605,150500,281351365,2970,2970,2970,2965,53
20240605,150400,281194205,2970,2970,2970,2970,0
20240605,150300,281194205,2970,2970,2970,2970,5
20240605,150200,281179355,2970,2970,2970,2970,100
20240605,150100,280882355,2970,2970,2970,2970,18
20240605,150000,280828895,2970,2970,2970,2970,0
20240605,145900,280828895,2970,2970,2970,2970,0
20240605,145800,280828895,2970,2970,2970,2970,0
20240605,145700,280828895,2970,2970,2970,2970,6
20240605,145600,280811075,2960,2960,2960,2960,0
20240605,145500,280811075,2960,2960,2960,2960,0
20240605,145400,280811075,2960,2960,2960,2960,50
20240605,145300,280663075,2970,2970,2970,2970,0
20240605,145200,280663075,2970,2970,2970,2970,0
20240605,145100,280663075,2970,2970,2970,2970,0
20240605,145000,280663075,2970,2965,2970,2965,574
20240605,144900,278961160,2970,2965,2970,2965,140
20240605,144800,278546055,2970,2970,2970,2970,0
20240605,144700,278546055,2970,2970,2970,2970,0
20240605,144600,278546055,2970,2970,2970,2970,0
20240605,144500,278546055,2970,2970,2970,2970,11
20240605,144400,278513385,2970,2970,2970,2970,393
20240605,144300,277346175,2970,2970,2970,2970,0
20240605,144200,277346175,2970,2970,2970,2970,149
20240605,144100,276903645,2970,2970,2970,2970,200
20240605,144000,276309645,2970,2970,2970,2970,876
20240605,143900,273707925,2970,2970,2970,2970,170
20240605,143800,273203025,2970,2970,2970,2970,0
20240605,143700,273203025,2970,2970,2970,2970,100
20240605,143600,272906025,2975,2975,2975,2975,0
20240605,143500,272906025,2975,2975,2975,2965,251
20240605,143400,272161790,2965,2975,2975,2965,250
20240605,143300,271420040,2975,2970,2975,2970,1228
20240605,143200,267772875,2970,2970,2970,2970,0
20240605,143100,267772875,2970,2970,2970,2970,1000
20240605,143000,264802875,2970,2970,2970,2970,0
20240605,142900,264802875,2970,2970,2970,2970,0
20240605,142800,264802875,2970,2970,2970,2970,0
20240605,142700,264802875,2970,2970,2970,2970,0
20240605,142600,264802875,2970,2970,2970,2970,0
20240605,142500,264802875,2970,2970,2970,2970,1
20240605,142400,264799905,2960,2960,2960,2960,0
20240605,142300,264799905,2960,2960,2960,2960,0
20240605,142200,264799905,2960,2960,2960,2960,5
20240605,142100,264785105,2965,2965,2965,2965,0
20240605,142000,264785105,2965,2965,2965,2965,1345
20240605,141900,260797180,2970,2970,2970,2970,0
20240605,141800,260797180,2970,2970,2970,2970,0
20240605,141700,260797180,2970,2970,2970,2970,1
20240605,141600,260794210,2960,2960,2960,2960,0
20240605,141500,260794210,2960,2960,2960,2960,0
20240605,141400,260794210,2960,2960,2960,2960,0
20240605,141300,260794210,2960,2960,2960,2960,0
20240605,141200,260794210,2960,2960,2960,2960,1000
20240605,141100,257834210,2970,2970,2970,2970,0
20240605,141000,257834210,2970,2970,2970,2960,18
20240605,140900,257780880,2965,2965,2965,2965,0
20240605,140800,257780880,2965,2965,2965,2965,0
20240605,140700,257780880,2965,2965,2965,2965,296
20240605,140600,256903240,2960,2960,2960,2960,0
20240605,140500,256903240,2960,2960,2960,2960,0
20240605,140400,256903240,2960,2960,2960,2960,3383
20240605,140300,246889560,2965,2965,2965,2965,0
20240605,140200,246889560,2965,2965,2965,2965,610
20240605,140100,245080910,2965,2965,2965,2965,0
20240605,140000,245080910,2965,2965,2965,2965,2
20240605,135900,245074980,2960,2960,2960,2960,5
20240605,135800,245060180,2970,2970,2970,2970,0
20240605,135700,245060180,2970,2970,2970,2965,22
20240605,135600,244994940,2965,2970,2970,2965,230
20240605,135500,244312040,2965,2970,2970,2965,544
20240605,135400,242696610,2970,2970,2970,2970,0
20240605,135300,242696610,2970,2970,2970,2970,0
20240605,135200,242696610,2970,2970,2970,2970,0
20240605,135100,242696610,2970,2965,2970,2965,27
20240605,135000,242616475,2970,2970,2970,2970,0
20240605,134900,242616475,2970,2970,2970,2970,0
20240605,134800,242616475,2970,2970,2970,2970,0
20240605,134700,242616475,2970,2970,2970,2970,0
20240605,134600,242616475,2970,2970,2970,2970,0
20240605,134500,242616475,2970,2970,2970,2970,0
20240605,134400,242616475,2970,2970,2970,2970,100
20240605,134300,242319475,2970,2970,2970,2970,1
20240605,134200,242316505,2960,2960,2960,2960,0
20240605,134100,242316505,2960,2960,2960,2960,0
20240605,134000,242316505,2960,2960,2960,2960,0
20240605,133900,242316505,2960,2960,2960,2960,136
20240605,133800,241913945,2970,2970,2970,2970,0
20240605,133700,241913945,2970,2970,2970,2970,6
20240605,133600,241896125,2975,2975,2975,2975,0
20240605,133500,241896125,2975,2975,2975,2975,0
20240605,133400,241896125,2975,2975,2975,2975,0
20240605,133300,241896125,2975,2975,2975,2975,0
20240605,133200,241896125,2975,2975,2975,2975,0
20240605,133100,241896125,2975,2975,2975,2975,0
20240605,133000,241896125,2975,2975,2975,2975,0
20240605,132900,241896125,2975,2975,2975,2975,0
20240605,132800,241896125,2975,2975,2975,2975,0
20240605,132700,241896125,2975,2975,2975,2975,0
20240605,132600,241896125,2975,2975,2975,2975,0
20240605,132500,241896125,2975,2975,2975,2975,0
20240605,132400,241896125,2975,2975,2975,2975,0
20240605,132300,241896125,2975,2975,2975,2975,0
20240605,132200,241896125,2975,2975,2975,2975,0
20240605,132100,241896125,2975,2975,2975,2975,1008
20240605,132000,238897325,2975,2975,2975,2975,0
20240605,131900,238897325,2975,2960,2975,2960,2
20240605,131800,238891390,2975,2975,2975,2975,0
20240605,131700,238891390,2975,2970,2975,2970,36
20240605,131600,238784295,2975,2960,2975,2960,5
20240605,131500,238769480,2970,2970,2970,2970,0
20240605,131400,238769480,2970,2970,2970,2970,1
20240605,131300,238766510,2960,2960,2960,2960,1
20240605,131200,238763550,2970,2960,2970,2960,2738
20240605,131100,230632340,2960,2960,2960,2960,0
20240605,131000,230632340,2960,2960,2960,2960,2
20240605,130900,230626420,2970,2970,2970,2970,0
20240605,130800,230626420,2970,2970,2970,2970,0
20240605,130700,230626420,2970,2970,2970,2970,0
20240605,130600,230626420,2970,2970,2970,2970,0
20240605,130500,230626420,2970,2965,2970,2965,3
20240605,130400,230617520,2965,2965,2965,2965,0
20240605,130300,230617520,2965,2965,2965,2965,0
20240605,130200,230617520,2965,2965,2965,2965,0
20240605,130100,230617520,2965,2965,2965,2965,115
20240605,130000,230276545,2965,2965,2965,2965,1501
20240605,125900,225826080,2955,2955,2955,2955,0
20240605,125800,225826080,2955,2955,2955,2955,0
20240605,125700,225826080,2955,2955,2955,2955,0
20240605,125600,225826080,2955,2955,2955,2955,0
20240605,125500,225826080,2955,2955,2955,2955,0
20240605,125400,225826080,2955,2955,2955,2955,37
20240605,125300,225716745,2955,2955,2955,2955,37
20240605,125200,225607410,2965,2965,2965,2965,0
20240605,125100,225607410,2965,2965,2965,2965,0
20240605,125000,225607410,2965,2965,2965,2965,0
20240605,124900,225607410,2965,2965,2965,2965,0
20240605,124800,225607410,2965,2965,2965,2965,1
20240605,124700,225604445,2950,2950,2950,2950,4000
20240605,124600,213804445,2950,2955,2960,2950,374
20240605,124500,212697695,2955,2955,2955,2955,0
20240605,124400,212697695,2955,2955,2955,2955,0
20240605,124300,212697695,2955,2955,2955,2955,0
20240605,124200,212697695,2955,2955,2955,2955,26
20240605,124100,212620865,2955,2955,2955,2955,0
20240605,124000,212620865,2955,2955,2955,2955,0
20240605,123900,212620865,2955,2955,2955,2955,0
20240605,123800,212620865,2955,2955,2955,2955,3
20240605,123700,212612000,2955,2955,2955,2955,728
20240605,123600,210460760,2955,2955,2955,2955,0
20240605,123500,210460760,2955,2955,2955,2955,36
20240605,123400,210354380,2960,2955,2960,2955,2
20240605,123300,210348465,2955,2955,2955,2955,100
20240605,123200,210052965,2960,2960,2960,2960,0
20240605,123100,210052965,2960,2960,2960,2960,0
20240605,123000,210052965,2960,2955,2960,2955,126
20240605,122900,209680505,2965,2965,2965,2965,0
20240605,122800,209680505,2965,2965,2965,2965,0
20240605,122700,209680505,2965,2965,2965,2965,0
20240605,122600,209680505,2965,2965,2965,2965,0
20240605,122500,209680505,2965,2965,2965,2965,0
20240605,122400,209680505,2965,2965,2965,2965,1
20240605,122300,209677540,2955,2955,2955,2955,100
20240605,122200,209382040,2955,2955,2955,2955,0
20240605,122100,209382040,2955,2955,2955,2955,0
20240605,122000,209382040,2955,2955,2955,2955,13
20240605,121900,209343625,2955,2955,2955,2955,101
20240605,121800,209045170,2955,2955,2955,2955,0
20240605,121700,209045170,2955,2955,2955,2955,50
20240605,121600,208897420,2955,2955,2955,2955,50
20240605,121500,208749670,2960,2960,2960,2960,0
20240605,121400,208749670,2960,2960,2960,2960,0
20240605,121300,208749670,2960,2960,2960,2960,0
20240605,121200,208749670,2960,2960,2960,2960,0
20240605,121100,208749670,2960,2960,2960,2960,0
20240605,121000,208749670,2960,2960,2960,2960,0
20240605,120900,208749670,2960,2960,2960,2960,630
20240605,120800,206884870,2965,2965,2965,2965,580
20240605,120700,205165170,2965,2965,2965,2965,0
20240605,120600,205165170,2965,2965,2965,2965,0
20240605,120500,205165170,2965,2965,2965,2965,375
20240605,120400,204053295,2965,2970,2970,2965,403
20240605,120300,202858250,2965,2965,2965,2965,200
20240605,120200,202265250,2965,2965,2965,2965,100
20240605,120100,201968750,2965,2965,2965,2965,0
20240605,120000,201968750,2965,2965,2965,2965,0
20240605,115900,201968750,2965,2965,2965,2965,0
20240605,115800,201968750,2965,2965,2965,2965,0
20240605,115700,201968750,2965,2965,2965,2965,4
20240605,115600,201956890,2965,2965,2965,2965,20
20240605,115500,201897590,2965,2965,2965,2965,0
20240605,115400,201897590,2965,2965,2965,2965,0
20240605,115300,201897590,2965,2965,2965,2965,0
20240605,115200,201897590,2965,2965,2965,2965,11
20240605,115100,201864975,2965,2965,2965,2965,0
20240605,115000,201864975,2965,2965,2965,2965,0
20240605,114900,201864975,2965,2965,2965,2965,1
20240605,114800,201862010,2955,2955,2955,2955,0
20240605,114700,201862010,2955,2955,2955,2955,0
20240605,114600,201862010,2955,2955,2955,2955,0
20240605,114500,201862010,2955,2960,2960,2955,53
20240605,114400,201705255,2960,2960,2960,2960,1
20240605,114300,201702295,2965,2965,2965,2965,0
20240605,114200,201702295,2965,2965,2965,2965,0
20240605,114100,201702295,2965,2965,2965,2965,0
20240605,114000,201702295,2965,2965,2965,2965,1
20240605,113900,201699330,2960,2960,2960,2960,205
20240605,113800,201092530,2965,2965,2965,2965,0
20240605,113700,201092530,2965,2965,2965,2965,0
20240605,113600,201092530,2965,2965,2965,2965,0
20240605,113500,201092530,2965,2965,2965,2965,0
20240605,113400,201092530,2965,2965,2965,2965,0
20240605,113300,201092530,2965,2965,2965,2965,0
20240605,113200,201092530,2965,2965,2965,2965,1
20240605,113100,201089565,2960,2960,2960,2960,0
20240605,113000,201089565,2960,2960,2960,2960,35
20240605,112900,200985965,2965,2965,2965,2965,0
20240605,112800,200985965,2965,2965,2965,2965,0
20240605,112700,200985965,2965,2965,2965,2965,0
20240605,112600,200985965,2965,2965,2965,2965,0
20240605,112500,200985965,2965,2965,2965,2965,0
20240605,112400,200985965,2965,2965,2965,2965,0
20240605,112300,200985965,2965,2965,2965,2965,0
20240605,112200,200985965,2965,2965,2965,2965,0
20240605,112100,200985965,2965,2960,2965,2960,12
20240605,112000,200950440,2970,2970,2970,2970,0
20240605,111900,200950440,2970,2970,2970,2970,0
20240605,111800,200950440,2970,2970,2970,2970,0
20240605,111700,200950440,2970,2970,2970,2970,2
20240605,111600,200944500,2970,2970,2970,2970,0
20240605,111500,200944500,2970,2970,2970,2970,1
20240605,111400,200941530,2960,2970,2970,2960,5
20240605,111300,200926700,2970,2970,2970,2970,0
20240605,111200,200926700,2970,2965,2970,2965,2
20240605,111100,200920765,2970,2970,2970,2970,0
20240605,111000,200920765,2970,2970,2970,2970,0
20240605,110900,200920765,2970,2970,2970,2970,0
20240605,110800,200920765,2970,2960,2970,2960,1325
20240605,110700,196998225,2960,2960,2970,2960,1742
20240605,110600,191841895,2960,2960,2960,2960,0
20240605,110500,191841895,2960,2960,2960,2960,1
20240605,110400,191838935,2955,2955,2955,2955,2144
20240605,110300,185503415,2960,2960,2960,2960,3987
20240605,110200,173701895,2970,2970,2970,2970,1
20240605,110100,173698925,2960,2960,2960,2960,0
20240605,110000,173698925,2960,2960,2960,2960,1
20240605,105900,173695965,2975,2975,2975,2975,0
20240605,105800,173695965,2975,2975,2975,2975,0
20240605,105700,173695965,2975,2975,2975,2975,0
20240605,105600,173695965,2975,2975,2975,2975,0
20240605,105500,173695965,2975,2975,2975,2975,0
20240605,105400,173695965,2975,2975,2975,2975,0
20240605,105300,173695965,2975,2975,2975,2975,0
20240605,105200,173695965,2975,2975,2975,2975,0
20240605,105100,173695965,2975,2975,2975,2975,0
20240605,105000,173695965,2975,2975,2975,2975,0
20240605,104900,173695965,2975,2975,2975,2975,0
20240605,104800,173695965,2975,2970,2975,2970,17
20240605,104700,173645415,2970,2970,2970,2970,0
20240605,104600,173645415,2970,2970,2970,2970,0
20240605,104500,173645415,2970,2970,2970,2970,100
20240605,104400,173348415,2975,2970,2975,2970,3602
20240605,104300,162637960,2970,2970,2970,2970,0
20240605,104200,162637960,2970,2970,2970,2970,0
20240605,104100,162637960,2970,2970,2970,2970,0
20240605,104000,162637960,2970,2970,2970,2970,0
20240605,103900,162637960,2970,2970,2975,2970,193
20240605,103800,162064300,2975,2970,2975,2970,1813
20240605,103700,156674830,2950,2970,2970,2950,1005
20240605,103600,153709980,2950,2955,2955,2950,1000
20240605,103500,150759510,2970,2965,2970,2965,2395
20240605,103400,143648180,2965,2965,2965,2950,2694
20240605,103300,135675495,2965,2960,2965,2950,1880
20240605,103200,130112950,2945,2945,2945,2945,10
20240605,103100,130083500,2955,2960,2960,2955,3
20240605,103000,130074630,2955,2955,2955,2955,1
20240605,102900,130071675,2955,2955,2955,2955,0
20240605,102800,130071675,2955,2945,2955,2945,3075
20240605,102700,120995630,2935,2935,2935,2935,0
20240605,102600,120995630,2935,2940,2940,2935,5000
20240605,102500,106309900,2945,2945,2945,2945,560
20240605,102400,104660700,2945,2945,2945,2945,0
20240605,102300,104660700,2945,2945,2945,2945,0
20240605,102200,104660700,2945,2945,2945,2945,190
20240605,102100,104101150,2950,2950,2950,2950,0
20240605,102000,104101150,2950,2950,2950,2950,0
20240605,101900,104101150,2950,2950,2950,2950,0
20240605,101800,104101150,2950,2950,2950,2950,2
20240605,101700,104095250,2945,2945,2945,2945,278
20240605,101600,103276540,2940,2940,2940,2940,0
20240605,101500,103276540,2940,2940,2940,2940,20
20240605,101400,103217740,2950,2950,2950,2950,0
20240605,101300,103217740,2950,2950,2950,2950,0
20240605,101200,103217740,2950,2945,2950,2945,10
20240605,101100,103188245,2945,2945,2945,2945,127
20240605,101000,102814230,2945,2945,2945,2945,0
20240605,100900,102814230,2945,2945,2945,2945,0
20240605,100800,102814230,2945,2945,2945,2945,0
20240605,100700,102814230,2945,2940,2945,2940,1089
20240605,100600,99610035,2930,2930,2930,2930,1
20240605,100500,99607105,2930,2930,2930,2930,1000
20240605,100400,96677105,2925,2940,2940,2925,501
20240605,100300,95211665,2940,2940,2940,2940,0
20240605,100200,95211665,2940,2940,2940,2940,1
20240605,100100,95208725,2940,2935,2940,2935,2
20240605,100000,95202850,2925,2925,2925,2925,0
20240605,095900,95202850,2925,2925,2925,2925,1
20240605,095800,95199925,2940,2935,2940,2930,5109
20240605,095700,80229990,2930,2925,2930,2925,815
20240605,095600,77846015,2930,2930,2930,2930,37
20240605,095500,77737605,2930,2930,2930,2930,1
20240605,095400,77734675,2920,2920,2920,2920,0
20240605,095300,77734675,2920,2920,2920,2920,501
20240605,095200,76271755,2930,2930,2930,2930,0
20240605,095100,76271755,2930,2930,2930,2930,0
20240605,095000,76271755,2930,2930,2930,2930,0
20240605,094900,76271755,2930,2930,2930,2930,1
20240605,094800,76268825,2920,2920,2920,2920,0
20240605,094700,76268825,2920,2920,2920,2920,0
20240605,094600,76268825,2920,2920,2920,2920,0
20240605,094500,76268825,2920,2925,2925,2920,2001
20240605,094400,70424620,2925,2925,2925,2925,0
20240605,094300,70424620,2925,2930,2930,2925,7000
20240605,094200,49945730,2940,2940,2940,2940,0
20240605,094100,49945730,2940,2940,2940,2940,1
20240605,094000,49942790,2935,2935,2935,2935,0
20240605,093900,49942790,2935,2935,2935,2935,0
20240605,093800,49942790,2935,2935,2935,2935,0
20240605,093700,49942790,2935,2935,2935,2935,0
20240605,093600,49942790,2935,2935,2935,2935,52
20240605,093500,49790170,2935,2935,2935,2935,0
20240605,093400,49790170,2935,2945,2945,2935,88
20240605,093300,49531875,2940,2940,2940,2940,13
20240605,093200,49493655,2930,2930,2930,2930,0
20240605,093100,49493655,2930,2930,2930,2930,0
20240605,093000,49493655,2930,2930,2930,2930,0
20240605,092900,49493655,2930,2945,2945,2930,740
20240605,092800,47314385,2925,2925,2925,2925,0
20240605,092700,47314385,2925,2925,2925,2925,0
20240605,092600,47314385,2925,2925,2925,2925,0
20240605,092500,47314385,2925,2925,2925,2925,0
20240605,092400,47314385,2925,2925,2925,2925,0
20240605,092300,47314385,2925,2930,2930,2925,5000
20240605,092200,32678770,2940,2940,2940,2940,884
20240605,092100,30079810,2940,2940,2940,2940,0
20240605,092000,30079810,2940,2940,2940,2940,1
20240605,091900,30076870,2940,2940,2940,2940,2
20240605,091800,30070990,2920,2925,2925,2920,2305
20240605,091700,23330390,2925,2925,2925,2925,1000
20240605,091600,20405390,2940,2940,2940,2940,32
20240605,091500,20311310,2940,2940,2940,2940,0
20240605,091400,20311310,2940,2940,2940,2940,2
20240605,091300,20305430,2920,2920,2920,2920,0
20240605,091200,20305430,2920,2920,2920,2920,600
20240605,091100,18553430,2920,2925,2925,2920,1040
20240605,091000,15515940,2925,2925,2925,2925,336
20240605,090900,14533140,2940,2940,2940,2940,2
20240605,090800,14527260,2925,2935,2935,2925,2412
20240605,090700,7458175,2945,2935,2945,2935,1051
20240605,090600,4372980,2935,2935,2935,2935,0
20240605,090500,4372980,2935,2935,2935,2935,0
20240605,090400,4372980,2935,2935,2935,2935,0
20240605,090300,4372980,2935,2935,2935,2935,239
20240605,090200,3671515,2940,2940,2940,2940,1
20240605,090100,3668575,2940,2930,2940,2930,217
20240605,090000,3032590,2940,2930,2940,2930,1035