KissMeData/023000/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190700,108641670,2745,2745,2745,2745,1999
20240603,190600,108641670,2745,2745,2745,2745,0
20240603,190500,108641670,2745,2745,2745,2745,0
20240603,190400,108641670,2745,2745,2745,2745,0
20240603,190300,108641670,2745,2745,2745,2745,0
20240603,190200,108641670,2745,2745,2745,2745,0
20240603,190100,108641670,2745,2745,2745,2745,0
20240603,190000,108641670,2745,2745,2745,2745,0
20240603,185900,108641670,2745,2745,2745,2745,0
20240603,185800,108641670,2745,2745,2745,2745,0
20240603,185700,108641670,2745,2745,2745,2745,0
20240603,185600,108641670,2745,2745,2745,2745,0
20240603,185500,108641670,2745,2745,2745,2745,0
20240603,185400,108641670,2745,2745,2745,2745,0
20240603,185300,108641670,2745,2745,2745,2745,0
20240603,185200,108641670,2745,2745,2745,2745,0
20240603,185100,108641670,2745,2745,2745,2745,0
20240603,185000,108641670,2745,2745,2745,2745,0
20240603,184900,108641670,2745,2745,2745,2745,0
20240603,184800,108641670,2745,2745,2745,2745,0
20240603,184700,108641670,2745,2745,2745,2745,0
20240603,184600,108641670,2745,2745,2745,2745,0
20240603,184500,108641670,2745,2745,2745,2745,0
20240603,184400,108641670,2745,2745,2745,2745,0
20240603,184300,108641670,2745,2745,2745,2745,0
20240603,184200,108641670,2745,2745,2745,2745,0
20240603,184100,108641670,2745,2745,2745,2745,0
20240603,184000,108641670,2745,2745,2745,2745,0
20240603,183900,108641670,2745,2745,2745,2745,0
20240603,183800,108641670,2745,2745,2745,2745,0
20240603,183700,108641670,2745,2745,2745,2745,1999
20240603,183600,108641670,2745,2745,2745,2745,0
20240603,183500,108641670,2745,2745,2745,2745,0
20240603,183400,108641670,2745,2745,2745,2745,0
20240603,183300,108641670,2745,2745,2745,2745,0
20240603,183200,108641670,2745,2745,2745,2745,0
20240603,183100,108641670,2745,2745,2745,2745,0
20240603,183000,108641670,2745,2745,2745,2745,0
20240603,182900,108641670,2745,2745,2745,2745,0
20240603,182800,108641670,2745,2745,2745,2745,0
20240603,182700,108641670,2745,2745,2745,2745,0
20240603,182600,108641670,2745,2745,2745,2745,0
20240603,182500,108641670,2745,2745,2745,2745,0
20240603,182400,108641670,2745,2745,2745,2745,0
20240603,182300,108641670,2745,2745,2745,2745,0
20240603,182200,108641670,2745,2745,2745,2745,0
20240603,182100,108641670,2745,2745,2745,2745,0
20240603,182000,108641670,2745,2745,2745,2745,0
20240603,181900,108641670,2745,2745,2745,2745,0
20240603,181800,108641670,2745,2745,2745,2745,0
20240603,181700,108641670,2745,2745,2745,2745,0
20240603,181600,108641670,2745,2745,2745,2745,0
20240603,181500,108641670,2745,2745,2745,2745,0
20240603,181400,108641670,2745,2745,2745,2745,0
20240603,181300,108641670,2745,2745,2745,2745,0
20240603,181200,108641670,2745,2745,2745,2745,0
20240603,181100,108641670,2745,2745,2745,2745,0
20240603,181000,108641670,2745,2745,2745,2745,0
20240603,180900,108641670,2745,2745,2745,2745,0
20240603,180800,108641670,2745,2745,2745,2745,0
20240603,180700,108641670,2745,2745,2745,2745,1999
20240603,180600,108641670,2745,2745,2745,2745,0
20240603,180500,108641670,2745,2745,2745,2745,0
20240603,180400,108641670,2745,2745,2745,2745,0
20240603,180300,108641670,2745,2745,2745,2745,0
20240603,180200,108641670,2745,2745,2745,2745,0
20240603,180100,108641670,2745,2745,2745,2745,0
20240603,180000,108641670,2745,2745,2745,2745,0
20240603,175900,108641670,2745,2745,2745,2745,0
20240603,175800,108641670,2745,2745,2745,2745,0
20240603,175700,108641670,2745,2745,2745,2745,0
20240603,175600,108641670,2745,2745,2745,2745,0
20240603,175500,108641670,2745,2745,2745,2745,0
20240603,175400,108641670,2745,2745,2745,2745,0
20240603,175300,108641670,2745,2745,2745,2745,0
20240603,175200,108641670,2745,2745,2745,2745,0
20240603,175100,108641670,2745,2745,2745,2745,0
20240603,175000,108641670,2745,2745,2745,2745,0
20240603,174900,108641670,2745,2745,2745,2745,0
20240603,174800,108641670,2745,2745,2745,2745,0
20240603,174700,108641670,2745,2745,2745,2745,0
20240603,174600,108641670,2745,2745,2745,2745,0
20240603,174500,108641670,2745,2745,2745,2745,0
20240603,174400,108641670,2745,2745,2745,2745,0
20240603,174300,108641670,2745,2745,2745,2745,0
20240603,174200,108641670,2745,2745,2745,2745,0
20240603,174100,108641670,2745,2745,2745,2745,0
20240603,174000,108641670,2745,2745,2745,2745,0
20240603,173900,108641670,2745,2745,2745,2745,0
20240603,173800,108641670,2745,2745,2745,2745,0
20240603,173700,108641670,2745,2745,2745,2745,1999
20240603,173600,108641670,2745,2745,2745,2745,0
20240603,173500,108641670,2745,2745,2745,2745,0
20240603,173400,108641670,2745,2745,2745,2745,0
20240603,173300,108641670,2745,2745,2745,2745,0
20240603,173200,108641670,2745,2745,2745,2745,0
20240603,173100,108641670,2745,2745,2745,2745,0
20240603,173000,108641670,2745,2745,2745,2745,0
20240603,172900,108641670,2745,2745,2745,2745,0
20240603,172800,108641670,2745,2745,2745,2745,0
20240603,172700,108641670,2745,2745,2745,2745,0
20240603,172600,108641670,2745,2745,2745,2745,0
20240603,172500,108641670,2745,2745,2745,2745,0
20240603,172400,108641670,2745,2745,2745,2745,0
20240603,172300,108641670,2745,2745,2745,2745,0
20240603,172200,108641670,2745,2745,2745,2745,0
20240603,172100,108641670,2745,2745,2745,2745,0
20240603,172000,108641670,2745,2745,2745,2745,0
20240603,171900,108641670,2745,2745,2745,2745,0
20240603,171800,108641670,2745,2745,2745,2745,0
20240603,171700,108641670,2745,2745,2745,2745,0
20240603,171600,108641670,2745,2745,2745,2745,0
20240603,171500,108641670,2745,2745,2745,2745,0
20240603,171400,108641670,2745,2745,2745,2745,0
20240603,171300,108641670,2745,2745,2745,2745,0
20240603,171200,108641670,2745,2745,2745,2745,0
20240603,171100,108641670,2745,2745,2745,2745,0
20240603,171000,108641670,2745,2745,2745,2745,0
20240603,170900,108641670,2745,2745,2745,2745,0
20240603,170800,108641670,2745,2745,2745,2745,0
20240603,170700,108641670,2745,2745,2745,2745,1999
20240603,170600,108641670,2745,2745,2745,2745,0
20240603,170500,108641670,2745,2745,2745,2745,0
20240603,170400,108641670,2745,2745,2745,2745,0
20240603,170300,108641670,2745,2745,2745,2745,0
20240603,170200,108641670,2745,2745,2745,2745,0
20240603,170100,108641670,2745,2745,2745,2745,0
20240603,170000,108641670,2745,2745,2745,2745,0
20240603,165900,108641670,2745,2745,2745,2745,0
20240603,165800,108641670,2745,2745,2745,2745,0
20240603,165700,108641670,2745,2745,2745,2745,0
20240603,165600,108641670,2745,2745,2745,2745,0
20240603,165500,108641670,2745,2745,2745,2745,0
20240603,165400,108641670,2745,2745,2745,2745,0
20240603,165300,108641670,2745,2745,2745,2745,0
20240603,165200,108641670,2745,2745,2745,2745,0
20240603,165100,108641670,2745,2745,2745,2745,0
20240603,165000,108641670,2745,2745,2745,2745,0
20240603,164900,108641670,2745,2745,2745,2745,0
20240603,164800,108641670,2745,2745,2745,2745,0
20240603,164700,108641670,2745,2745,2745,2745,0
20240603,164600,108641670,2745,2745,2745,2745,0
20240603,164500,108641670,2745,2745,2745,2745,0
20240603,164400,108641670,2745,2745,2745,2745,0
20240603,164300,108641670,2745,2745,2745,2745,0
20240603,164200,108641670,2745,2745,2745,2745,0
20240603,164100,108641670,2745,2745,2745,2745,0
20240603,164000,108641670,2745,2745,2745,2745,0
20240603,163900,108641670,2745,2745,2745,2745,0
20240603,163800,108641670,2745,2745,2745,2745,0
20240603,163700,108641670,2745,2745,2745,2745,1999
20240603,163600,108641670,2745,2745,2745,2745,0
20240603,163500,108641670,2745,2745,2745,2745,0
20240603,163400,108641670,2745,2745,2745,2745,0
20240603,163300,108641670,2745,2745,2745,2745,0
20240603,163200,108641670,2745,2745,2745,2745,0
20240603,163100,108641670,2745,2745,2745,2745,0
20240603,163000,108641670,2745,2745,2745,2745,0
20240603,162900,108641670,2745,2745,2745,2745,0
20240603,162800,108641670,2745,2745,2745,2745,0
20240603,162700,108641670,2745,2745,2745,2745,0
20240603,162600,108641670,2745,2745,2745,2745,0
20240603,162500,108641670,2745,2745,2745,2745,0
20240603,162400,108641670,2745,2745,2745,2745,0
20240603,162300,108641670,2745,2745,2745,2745,0
20240603,162200,108641670,2745,2745,2745,2745,0
20240603,162100,108641670,2745,2745,2745,2745,0
20240603,162000,108641670,2745,2745,2745,2745,0
20240603,161900,108641670,2745,2745,2745,2745,0
20240603,161800,108641670,2745,2745,2745,2745,0
20240603,161700,108641670,2745,2745,2745,2745,0
20240603,161600,108641670,2745,2745,2745,2745,0
20240603,161500,108641670,2745,2745,2745,2745,0
20240603,161400,108641670,2745,2745,2745,2745,0
20240603,161300,108641670,2745,2745,2745,2745,0
20240603,161200,108641670,2745,2745,2745,2745,0
20240603,161100,108641670,2745,2745,2745,2745,0
20240603,161000,108641670,2745,2745,2745,2745,0
20240603,160900,108641670,2745,2745,2745,2745,0
20240603,160800,108641670,2745,2745,2745,2745,0
20240603,160700,108641670,2745,2745,2745,2745,1999
20240603,160600,108641670,2745,2745,2745,2745,0
20240603,160500,108641670,2745,2745,2745,2745,0
20240603,160400,108641670,2745,2745,2745,2745,0
20240603,160300,108641670,2745,2745,2745,2745,0
20240603,160200,108641670,2745,2745,2745,2745,0
20240603,160100,108641670,2745,2745,2745,2745,0
20240603,160000,108641670,2745,2745,2745,2745,0
20240603,155900,108641670,2745,2745,2745,2745,0
20240603,155800,108641670,2745,2745,2745,2745,0
20240603,155700,108641670,2745,2745,2745,2745,0
20240603,155600,108641670,2745,2745,2745,2745,0
20240603,155500,108641670,2745,2745,2745,2745,0
20240603,155400,108641670,2745,2745,2745,2745,0
20240603,155300,108641670,2745,2745,2745,2745,0
20240603,155200,108641670,2745,2745,2745,2745,0
20240603,155100,108641670,2745,2745,2745,2745,0
20240603,155000,108641670,2745,2745,2745,2745,0
20240603,154900,108641670,2745,2745,2745,2745,0
20240603,154800,108641670,2745,2745,2745,2745,0
20240603,154700,108641670,2745,2745,2745,2745,0
20240603,154600,108641670,2745,2745,2745,2745,0
20240603,154500,108641670,2745,2745,2745,2745,0
20240603,154400,108641670,2745,2745,2745,2745,0
20240603,154300,108641670,2745,2745,2745,2745,0
20240603,154200,108641670,2745,2745,2745,2745,0
20240603,154100,108641670,2745,2745,2745,2745,0
20240603,154000,108641670,2745,2745,2745,2745,0
20240603,153900,108641670,2745,2745,2745,2745,0
20240603,153800,108641670,2745,2745,2745,2745,0
20240603,153700,108641670,2745,2745,2745,2745,1999
20240603,153600,108641670,2745,2745,2745,2745,0
20240603,153500,108641670,2745,2745,2745,2745,0
20240603,153400,108641670,2745,2745,2745,2745,0
20240603,153300,108641670,2745,2745,2745,2745,0
20240603,153200,108641670,2745,2745,2745,2745,0
20240603,153100,108641670,2745,2745,2745,2745,0
20240603,153000,108641670,2745,2745,2745,2745,1999
20240603,152900,103154415,2780,2780,2780,2780,0
20240603,152800,103154415,2780,2780,2780,2780,0
20240603,152700,103154415,2780,2780,2780,2780,0
20240603,152600,103154415,2780,2780,2780,2780,0
20240603,152500,103154415,2780,2780,2780,2780,0
20240603,152400,103154415,2780,2780,2780,2780,0
20240603,152300,103154415,2780,2780,2780,2780,0
20240603,152200,103154415,2780,2780,2780,2780,0
20240603,152100,103154415,2780,2780,2780,2780,0
20240603,152000,103154415,2780,2780,2780,2780,0
20240603,151900,103154415,2780,2755,2780,2755,119
20240603,151800,102826300,2755,2745,2755,2745,118
20240603,151700,102502380,2760,2760,2760,2760,0
20240603,151600,102502380,2760,2760,2760,2760,0
20240603,151500,102502380,2760,2750,2760,2745,5
20240603,151400,102488615,2760,2755,2760,2750,39
20240603,151300,102381000,2745,2750,2750,2745,3
20240603,151200,102372755,2760,2745,2760,2740,714
20240603,151100,100415680,2740,2755,2755,2740,117
20240603,151000,100094485,2750,2750,2750,2750,4
20240603,150900,100083485,2750,2750,2750,2750,2
20240603,150800,100077985,2750,2750,2750,2750,3
20240603,150700,100069735,2755,2770,2770,2755,5
20240603,150600,100055930,2765,2750,2770,2750,9
20240603,150500,100031055,2750,2750,2770,2750,4
20240603,150400,100020035,2750,2755,2755,2750,3
20240603,150300,100011775,2760,2770,2770,2760,5
20240603,150200,99997955,2760,2755,2770,2750,125
20240603,150100,99653310,2755,2740,2755,2740,2176
20240603,150000,93680165,2740,2745,2745,2740,6
20240603,145900,93663710,2740,2740,2740,2740,3
20240603,145800,93655490,2740,2740,2740,2740,4
20240603,145700,93644530,2740,2740,2740,2740,2
20240603,145600,93639050,2740,2740,2740,2740,4
20240603,145500,93628090,2745,2745,2745,2745,355
20240603,145400,92653615,2750,2750,2750,2750,100
20240603,145300,92378615,2750,2750,2750,2750,0
20240603,145200,92378615,2750,2750,2750,2750,0
20240603,145100,92378615,2750,2750,2750,2750,0
20240603,145000,92378615,2750,2750,2750,2750,0
20240603,144900,92378615,2750,2750,2750,2750,0
20240603,144800,92378615,2750,2750,2750,2750,0
20240603,144700,92378615,2750,2750,2750,2750,0
20240603,144600,92378615,2750,2750,2750,2750,0
20240603,144500,92378615,2750,2750,2750,2750,0
20240603,144400,92378615,2750,2750,2750,2750,0
20240603,144300,92378615,2750,2750,2750,2750,0
20240603,144200,92378615,2750,2755,2755,2750,271
20240603,144100,91633310,2755,2755,2755,2755,0
20240603,144000,91633310,2755,2760,2760,2755,1166
20240603,143900,88419600,2765,2765,2765,2765,0
20240603,143800,88419600,2765,2765,2765,2765,0
20240603,143700,88419600,2765,2765,2765,2765,0
20240603,143600,88419600,2765,2765,2765,2765,30
20240603,143500,88336650,2765,2765,2765,2765,2
20240603,143400,88331120,2765,2765,2765,2765,0
20240603,143300,88331120,2765,2765,2765,2765,0
20240603,143200,88331120,2765,2765,2765,2765,0
20240603,143100,88331120,2765,2765,2765,2765,0
20240603,143000,88331120,2765,2765,2765,2765,0
20240603,142900,88331120,2765,2765,2765,2765,0
20240603,142800,88331120,2765,2765,2765,2765,0
20240603,142700,88331120,2765,2765,2765,2765,0
20240603,142600,88331120,2765,2765,2765,2765,0
20240603,142500,88331120,2765,2765,2765,2765,0
20240603,142400,88331120,2765,2765,2765,2765,0
20240603,142300,88331120,2765,2765,2765,2765,0
20240603,142200,88331120,2765,2765,2765,2765,0
20240603,142100,88331120,2765,2765,2765,2765,0
20240603,142000,88331120,2765,2765,2765,2765,0
20240603,141900,88331120,2765,2765,2765,2765,0
20240603,141800,88331120,2765,2765,2765,2765,2
20240603,141700,88325590,2765,2765,2765,2765,0
20240603,141600,88325590,2765,2765,2765,2765,0
20240603,141500,88325590,2765,2765,2765,2765,0
20240603,141400,88325590,2765,2765,2765,2765,197
20240603,141300,87780885,2770,2770,2770,2770,0
20240603,141200,87780885,2770,2770,2770,2770,0
20240603,141100,87780885,2770,2770,2770,2770,0
20240603,141000,87780885,2770,2770,2770,2770,0
20240603,140900,87780885,2770,2770,2770,2770,0
20240603,140800,87780885,2770,2770,2770,2770,0
20240603,140700,87780885,2770,2770,2770,2770,1
20240603,140600,87778115,2765,2765,2765,2765,27
20240603,140500,87703460,2770,2765,2770,2765,839
20240603,140400,85383615,2770,2780,2780,2760,4504
20240603,140300,72934655,2785,2780,2785,2780,579
20240603,140200,71325030,2780,2780,2780,2780,1
20240603,140100,71322250,2785,2785,2785,2780,11
20240603,140000,71291655,2790,2790,2790,2790,0
20240603,135900,71291655,2790,2790,2790,2790,2
20240603,135800,71286075,2790,2790,2790,2790,1
20240603,135700,71283285,2790,2790,2790,2790,0
20240603,135600,71283285,2790,2790,2790,2790,10
20240603,135500,71255385,2790,2790,2790,2790,4
20240603,135400,71244225,2785,2780,2785,2780,530
20240603,135300,69770685,2780,2775,2785,2775,455
20240603,135200,68505525,2785,2790,2790,2770,3401
20240603,135100,59062405,2790,2790,2790,2790,0
20240603,135000,59062405,2790,2790,2790,2790,100
20240603,134900,58783405,2790,2790,2790,2790,1001
20240603,134800,55990615,2790,2790,2790,2790,157
20240603,134700,55552585,2790,2790,2790,2790,0
20240603,134600,55552585,2790,2790,2790,2790,14
20240603,134500,55513525,2790,2790,2790,2790,0
20240603,134400,55513525,2790,2790,2790,2790,0
20240603,134300,55513525,2790,2790,2790,2790,0
20240603,134200,55513525,2790,2790,2790,2790,1
20240603,134100,55510735,2780,2785,2785,2780,1000
20240603,134000,52730720,2790,2795,2795,2790,31
20240603,133900,52644220,2790,2790,2790,2790,0
20240603,133800,52644220,2790,2790,2790,2790,100
20240603,133700,52365220,2795,2790,2795,2790,105
20240603,133600,52072255,2790,2790,2790,2790,4
20240603,133500,52061095,2795,2795,2795,2795,3
20240603,133400,52052710,2790,2790,2790,2790,336
20240603,133300,51115270,2785,2785,2785,2785,0
20240603,133200,51115270,2785,2785,2785,2785,675
20240603,133100,49235395,2785,2785,2785,2785,31
20240603,133000,49149060,2785,2785,2785,2785,100
20240603,132900,48870560,2785,2785,2785,2785,2275
20240603,132800,42534685,2795,2785,2795,2785,496
20240603,132700,41152180,2785,2785,2785,2785,1
20240603,132600,41149395,2785,2775,2785,2775,6
20240603,132500,41132705,2775,2775,2775,2775,4
20240603,132400,41121605,2775,2775,2785,2775,18
20240603,132300,41071505,2775,2775,2775,2775,5
20240603,132200,41057630,2775,2775,2775,2775,5
20240603,132100,41043755,2775,2775,2775,2775,2
20240603,132000,41038205,2775,2780,2785,2775,54
20240603,131900,40888070,2780,2780,2780,2780,3
20240603,131800,40879730,2780,2780,2780,2780,104
20240603,131700,40590610,2780,2780,2780,2780,2
20240603,131600,40585050,2780,2780,2780,2780,0
20240603,131500,40585050,2780,2780,2780,2780,0
20240603,131400,40585050,2780,2780,2780,2780,0
20240603,131300,40585050,2780,2780,2780,2780,0
20240603,131200,40585050,2780,2775,2780,2775,1265
20240603,131100,37068355,2775,2775,2775,2775,50
20240603,131000,36929605,2775,2775,2775,2775,211
20240603,130900,36344080,2770,2770,2770,2770,0
20240603,130800,36344080,2770,2770,2770,2770,6
20240603,130700,36327460,2770,2770,2770,2770,15
20240603,130600,36285910,2770,2770,2770,2770,5
20240603,130500,36272060,2770,2770,2770,2770,0
20240603,130400,36272060,2770,2770,2770,2770,0
20240603,130300,36272060,2770,2770,2770,2770,351
20240603,130200,35299790,2770,2770,2770,2770,221
20240603,130100,34687620,2765,2765,2765,2765,123
20240603,130000,34347525,2765,2765,2765,2765,0
20240603,125900,34347525,2765,2760,2765,2760,167
20240603,125800,33886595,2755,2755,2755,2755,34
20240603,125700,33792925,2755,2755,2755,2755,20
20240603,125600,33737825,2750,2750,2750,2750,268
20240603,125500,33000825,2750,2750,2750,2750,31
20240603,125400,32915575,2750,2750,2750,2750,0
20240603,125300,32915575,2750,2750,2750,2750,0
20240603,125200,32915575,2750,2750,2750,2750,20
20240603,125100,32860575,2750,2750,2750,2750,0
20240603,125000,32860575,2750,2750,2750,2750,10
20240603,124900,32833075,2750,2750,2750,2750,6
20240603,124800,32816575,2750,2750,2750,2750,0
20240603,124700,32816575,2750,2750,2750,2750,0
20240603,124600,32816575,2750,2750,2750,2750,15
20240603,124500,32775325,2745,2745,2745,2745,0
20240603,124400,32775325,2745,2745,2745,2745,89
20240603,124300,32531020,2745,2745,2745,2745,0
20240603,124200,32531020,2745,2745,2745,2745,0
20240603,124100,32531020,2745,2745,2745,2745,0
20240603,124000,32531020,2745,2745,2745,2745,0
20240603,123900,32531020,2745,2745,2745,2745,0
20240603,123800,32531020,2745,2745,2745,2745,0
20240603,123700,32531020,2745,2745,2745,2745,1
20240603,123600,32528275,2740,2740,2740,2740,0
20240603,123500,32528275,2740,2740,2740,2740,0
20240603,123400,32528275,2740,2740,2740,2740,0
20240603,123300,32528275,2740,2745,2745,2740,100
20240603,123200,32254265,2750,2745,2750,2745,21
20240603,123100,32196615,2745,2745,2745,2745,2
20240603,123000,32191125,2750,2750,2750,2750,0
20240603,122900,32191125,2750,2750,2750,2750,0
20240603,122800,32191125,2750,2750,2750,2750,0
20240603,122700,32191125,2750,2750,2750,2750,0
20240603,122600,32191125,2750,2750,2750,2750,0
20240603,122500,32191125,2750,2750,2750,2750,0
20240603,122400,32191125,2750,2750,2755,2740,158
20240603,122300,31757805,2750,2745,2750,2745,608
20240603,122200,30088485,2745,2745,2745,2745,0
20240603,122100,30088485,2745,2745,2745,2745,0
20240603,122000,30088485,2745,2745,2745,2745,0
20240603,121900,30088485,2745,2745,2745,2745,0
20240603,121800,30088485,2745,2745,2745,2745,0
20240603,121700,30088485,2745,2745,2745,2745,0
20240603,121600,30088485,2745,2745,2745,2745,0
20240603,121500,30088485,2745,2745,2745,2745,0
20240603,121400,30088485,2745,2745,2745,2745,0
20240603,121300,30088485,2745,2745,2745,2745,0
20240603,121200,30088485,2745,2745,2745,2745,0
20240603,121100,30088485,2745,2745,2745,2745,10
20240603,121000,30061035,2745,2745,2745,2745,0
20240603,120900,30061035,2745,2745,2745,2745,0
20240603,120800,30061035,2745,2745,2745,2745,0
20240603,120700,30061035,2745,2745,2745,2745,0
20240603,120600,30061035,2745,2745,2745,2745,0
20240603,120500,30061035,2745,2745,2745,2745,0
20240603,120400,30061035,2745,2745,2745,2745,0
20240603,120300,30061035,2745,2745,2745,2745,0
20240603,120200,30061035,2745,2745,2745,2745,0
20240603,120100,30061035,2745,2745,2745,2745,0
20240603,120000,30061035,2745,2745,2745,2745,30
20240603,115900,29978685,2745,2740,2745,2740,120
20240603,115800,29649880,2740,2740,2740,2740,1
20240603,115700,29647140,2735,2735,2735,2735,0
20240603,115600,29647140,2735,2735,2735,2735,146
20240603,115500,29247830,2735,2735,2735,2735,0
20240603,115400,29247830,2735,2735,2735,2735,0
20240603,115300,29247830,2735,2735,2735,2735,5
20240603,115200,29234155,2735,2735,2735,2735,0
20240603,115100,29234155,2735,2735,2735,2735,0
20240603,115000,29234155,2735,2735,2735,2735,0
20240603,114900,29234155,2735,2735,2735,2735,0
20240603,114800,29234155,2735,2735,2735,2735,0
20240603,114700,29234155,2735,2735,2735,2735,0
20240603,114600,29234155,2735,2735,2735,2735,27
20240603,114500,29160310,2735,2735,2735,2735,20
20240603,114400,29105610,2735,2735,2735,2735,1
20240603,114300,29102875,2725,2725,2725,2725,0
20240603,114200,29102875,2725,2725,2725,2725,0
20240603,114100,29102875,2725,2725,2725,2725,0
20240603,114000,29102875,2725,2725,2725,2725,0
20240603,113900,29102875,2725,2725,2725,2725,0
20240603,113800,29102875,2725,2725,2725,2725,285
20240603,113700,28326250,2730,2730,2730,2730,12
20240603,113600,28293490,2730,2730,2730,2730,0
20240603,113500,28293490,2730,2730,2730,2730,0
20240603,113400,28293490,2730,2730,2730,2730,1
20240603,113300,28290760,2735,2735,2735,2735,0
20240603,113200,28290760,2735,2735,2735,2735,0
20240603,113100,28290760,2735,2735,2735,2735,0
20240603,113000,28290760,2735,2735,2735,2735,0
20240603,112900,28290760,2735,2735,2735,2735,0
20240603,112800,28290760,2735,2735,2735,2735,0
20240603,112700,28290760,2735,2735,2735,2735,2
20240603,112600,28285290,2735,2735,2735,2735,0
20240603,112500,28285290,2735,2735,2735,2735,0
20240603,112400,28285290,2735,2735,2735,2735,0
20240603,112300,28285290,2735,2735,2735,2735,1
20240603,112200,28282555,2735,2735,2735,2735,0
20240603,112100,28282555,2735,2735,2735,2735,0
20240603,112000,28282555,2735,2735,2735,2735,0
20240603,111900,28282555,2735,2735,2735,2735,2
20240603,111800,28277085,2730,2730,2730,2730,0
20240603,111700,28277085,2730,2730,2730,2730,0
20240603,111600,28277085,2730,2730,2730,2730,12
20240603,111500,28244325,2730,2735,2735,2730,41
20240603,111400,28132195,2735,2735,2735,2735,200
20240603,111300,27585195,2735,2735,2735,2735,0
20240603,111200,27585195,2735,2735,2735,2735,0
20240603,111100,27585195,2735,2735,2735,2735,59
20240603,111000,27423830,2735,2735,2735,2735,31
20240603,110900,27339045,2730,2730,2730,2730,0
20240603,110800,27339045,2730,2730,2730,2730,0
20240603,110700,27339045,2730,2730,2730,2730,1
20240603,110600,27336315,2730,2730,2730,2730,0
20240603,110500,27336315,2730,2730,2730,2730,1
20240603,110400,27333585,2735,2735,2735,2735,12
20240603,110300,27300765,2735,2735,2735,2735,23
20240603,110200,27237860,2735,2735,2735,2735,43
20240603,110100,27120255,2735,2735,2735,2735,0
20240603,110000,27120255,2735,2735,2735,2735,0
20240603,105900,27120255,2735,2735,2735,2735,0
20240603,105800,27120255,2735,2735,2735,2735,1
20240603,105700,27117520,2735,2735,2735,2735,1
20240603,105600,27114785,2740,2740,2740,2740,22
20240603,105500,27054505,2740,2740,2740,2740,15
20240603,105400,27013405,2735,2735,2735,2735,0
20240603,105300,27013405,2735,2735,2735,2735,0
20240603,105200,27013405,2735,2730,2740,2730,10
20240603,105100,26986055,2730,2730,2730,2730,3
20240603,105000,26977865,2735,2735,2735,2735,0
20240603,104900,26977865,2735,2735,2735,2735,0
20240603,104800,26977865,2735,2735,2735,2735,2
20240603,104700,26972395,2740,2735,2740,2735,11
20240603,104600,26942305,2735,2735,2735,2735,0
20240603,104500,26942305,2735,2735,2735,2735,100
20240603,104400,26668805,2730,2730,2730,2730,0
20240603,104300,26668805,2730,2730,2730,2730,0
20240603,104200,26668805,2730,2730,2730,2730,0
20240603,104100,26668805,2730,2730,2730,2730,11
20240603,104000,26638775,2730,2730,2730,2730,0
20240603,103900,26638775,2730,2730,2730,2730,0
20240603,103800,26638775,2730,2730,2730,2730,0
20240603,103700,26638775,2730,2730,2730,2730,0
20240603,103600,26638775,2730,2730,2730,2730,300
20240603,103500,25819775,2730,2730,2730,2730,0
20240603,103400,25819775,2730,2730,2730,2730,0
20240603,103300,25819775,2730,2730,2730,2730,500
20240603,103200,24454775,2730,2730,2730,2730,0
20240603,103100,24454775,2730,2730,2730,2730,0
20240603,103000,24454775,2730,2730,2730,2730,5
20240603,102900,24441125,2730,2730,2730,2730,0
20240603,102800,24441125,2730,2730,2730,2730,1
20240603,102700,24438395,2725,2725,2725,2725,0
20240603,102600,24438395,2725,2725,2725,2725,1
20240603,102500,24435670,2730,2730,2730,2730,50
20240603,102400,24299170,2725,2725,2725,2725,3
20240603,102300,24290995,2725,2725,2725,2725,50
20240603,102200,24154745,2730,2730,2730,2730,0
20240603,102100,24154745,2730,2730,2730,2730,100
20240603,102000,23881745,2730,2730,2730,2730,0
20240603,101900,23881745,2730,2730,2730,2730,0
20240603,101800,23881745,2730,2730,2730,2730,8
20240603,101700,23859905,2720,2720,2720,2720,5
20240603,101600,23846305,2720,2720,2720,2720,40
20240603,101500,23737505,2720,2725,2725,2720,511
20240603,101400,22345230,2725,2725,2725,2725,10
20240603,101300,22317980,2725,2725,2725,2725,0
20240603,101200,22317980,2725,2725,2725,2725,0
20240603,101100,22317980,2725,2725,2725,2725,1
20240603,101000,22315255,2720,2720,2720,2720,0
20240603,100900,22315255,2720,2720,2720,2720,0
20240603,100800,22315255,2720,2720,2720,2720,0
20240603,100700,22315255,2720,2720,2720,2720,0
20240603,100600,22315255,2720,2720,2720,2720,0
20240603,100500,22315255,2720,2720,2720,2720,0
20240603,100400,22315255,2720,2720,2720,2720,9
20240603,100300,22290775,2720,2720,2720,2720,1
20240603,100200,22288055,2720,2720,2720,2720,0
20240603,100100,22288055,2720,2720,2720,2720,0
20240603,100000,22288055,2720,2720,2720,2720,0
20240603,095900,22288055,2720,2720,2720,2720,364
20240603,095800,21297975,2715,2715,2715,2715,1
20240603,095700,21295260,2715,2715,2715,2715,0
20240603,095600,21295260,2715,2715,2715,2715,0
20240603,095500,21295260,2715,2715,2715,2715,31
20240603,095400,21211095,2720,2720,2720,2720,0
20240603,095300,21211095,2720,2720,2720,2720,171
20240603,095200,20745975,2725,2725,2725,2725,0
20240603,095100,20745975,2725,2725,2725,2725,0
20240603,095000,20745975,2725,2725,2725,2725,0
20240603,094900,20745975,2725,2725,2725,2725,10
20240603,094800,20718725,2725,2725,2725,2725,3
20240603,094700,20710550,2720,2720,2720,2720,0
20240603,094600,20710550,2720,2720,2720,2720,1
20240603,094500,20707830,2720,2720,2725,2720,25
20240603,094400,20639820,2720,2720,2720,2720,0
20240603,094300,20639820,2720,2710,2720,2710,682
20240603,094200,18788120,2715,2715,2715,2715,31
20240603,094100,18703955,2715,2710,2715,2710,36
20240603,094000,18606385,2710,2710,2710,2710,75
20240603,093900,18403135,2710,2710,2710,2710,0
20240603,093800,18403135,2710,2710,2710,2710,0
20240603,093700,18403135,2710,2710,2710,2710,0
20240603,093600,18403135,2710,2710,2710,2710,0
20240603,093500,18403135,2710,2710,2710,2710,231
20240603,093400,17777125,2710,2710,2710,2710,0
20240603,093300,17777125,2710,2710,2710,2710,0
20240603,093200,17777125,2710,2710,2710,2710,20
20240603,093100,17722925,2700,2700,2700,2700,0
20240603,093000,17722925,2700,2705,2705,2700,18
20240603,092900,17674315,2700,2710,2710,2700,1498
20240603,092800,13627970,2710,2710,2710,2710,19
20240603,092700,13576480,2710,2710,2710,2710,3
20240603,092600,13568350,2710,2710,2710,2710,18
20240603,092500,13519570,2710,2710,2710,2710,5
20240603,092400,13506020,2710,2710,2710,2710,1301
20240603,092300,9980310,2710,2710,2710,2710,3
20240603,092200,9972180,2710,2710,2710,2710,0
20240603,092100,9972180,2710,2710,2710,2710,100
20240603,092000,9701180,2710,2710,2710,2710,0
20240603,091900,9701180,2710,2710,2710,2710,0
20240603,091800,9701180,2710,2710,2710,2710,3
20240603,091700,9693050,2710,2710,2710,2710,96
20240603,091600,9432890,2710,2710,2710,2710,3
20240603,091500,9424760,2710,2710,2710,2710,38
20240603,091400,9321780,2700,2715,2715,2700,1316
20240603,091300,5764405,2715,2720,2720,2715,205
20240603,091200,5207320,2725,2725,2725,2725,0
20240603,091100,5207320,2725,2725,2725,2725,1
20240603,091000,5204595,2725,2725,2725,2725,70
20240603,090900,5013845,2725,2725,2725,2725,31
20240603,090800,4929370,2710,2710,2710,2710,0
20240603,090700,4929370,2710,2715,2715,2710,776
20240603,090600,2825795,2715,2715,2715,2715,0
20240603,090500,2825795,2715,2715,2715,2715,181
20240603,090400,2334380,2715,2720,2720,2715,282
20240603,090300,1567505,2730,2730,2730,2730,42
20240603,090200,1452845,2735,2735,2735,2735,0
20240603,090100,1452845,2735,2725,2735,2725,22
20240603,090000,1392820,2720,2715,2720,2715,513