KissMeData/066590/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,194600,168711350,2870,2870,2870,2870,1801
20240603,194500,168711350,2870,2870,2870,2870,0
20240603,194400,168711350,2870,2870,2870,2870,0
20240603,194300,168711350,2870,2870,2870,2870,0
20240603,194200,168711350,2870,2870,2870,2870,0
20240603,194100,168711350,2870,2870,2870,2870,0
20240603,194000,168711350,2870,2870,2870,2870,0
20240603,193900,168711350,2870,2870,2870,2870,0
20240603,193800,168711350,2870,2870,2870,2870,0
20240603,193700,168711350,2870,2870,2870,2870,0
20240603,193600,168711350,2870,2870,2870,2870,0
20240603,193500,168711350,2870,2870,2870,2870,0
20240603,193400,168711350,2870,2870,2870,2870,0
20240603,193300,168711350,2870,2870,2870,2870,0
20240603,193200,168711350,2870,2870,2870,2870,0
20240603,193100,168711350,2870,2870,2870,2870,0
20240603,193000,168711350,2870,2870,2870,2870,0
20240603,192900,168711350,2870,2870,2870,2870,0
20240603,192800,168711350,2870,2870,2870,2870,0
20240603,192700,168711350,2870,2870,2870,2870,0
20240603,192600,168711350,2870,2870,2870,2870,0
20240603,192500,168711350,2870,2870,2870,2870,0
20240603,192400,168711350,2870,2870,2870,2870,0
20240603,192300,168711350,2870,2870,2870,2870,0
20240603,192200,168711350,2870,2870,2870,2870,0
20240603,192100,168711350,2870,2870,2870,2870,0
20240603,192000,168711350,2870,2870,2870,2870,0
20240603,191900,168711350,2870,2870,2870,2870,0
20240603,191800,168711350,2870,2870,2870,2870,0
20240603,191700,168711350,2870,2870,2870,2870,0
20240603,191600,168711350,2870,2870,2870,2870,1801
20240603,191500,168711350,2870,2870,2870,2870,0
20240603,191400,168711350,2870,2870,2870,2870,0
20240603,191300,168711350,2870,2870,2870,2870,0
20240603,191200,168711350,2870,2870,2870,2870,0
20240603,191100,168711350,2870,2870,2870,2870,0
20240603,191000,168711350,2870,2870,2870,2870,0
20240603,190900,168711350,2870,2870,2870,2870,0
20240603,190800,168711350,2870,2870,2870,2870,0
20240603,190700,168711350,2870,2870,2870,2870,0
20240603,190600,168711350,2870,2870,2870,2870,0
20240603,190500,168711350,2870,2870,2870,2870,0
20240603,190400,168711350,2870,2870,2870,2870,0
20240603,190300,168711350,2870,2870,2870,2870,0
20240603,190200,168711350,2870,2870,2870,2870,0
20240603,190100,168711350,2870,2870,2870,2870,0
20240603,190000,168711350,2870,2870,2870,2870,0
20240603,185900,168711350,2870,2870,2870,2870,0
20240603,185800,168711350,2870,2870,2870,2870,0
20240603,185700,168711350,2870,2870,2870,2870,0
20240603,185600,168711350,2870,2870,2870,2870,0
20240603,185500,168711350,2870,2870,2870,2870,0
20240603,185400,168711350,2870,2870,2870,2870,0
20240603,185300,168711350,2870,2870,2870,2870,0
20240603,185200,168711350,2870,2870,2870,2870,0
20240603,185100,168711350,2870,2870,2870,2870,0
20240603,185000,168711350,2870,2870,2870,2870,0
20240603,184900,168711350,2870,2870,2870,2870,0
20240603,184800,168711350,2870,2870,2870,2870,0
20240603,184700,168711350,2870,2870,2870,2870,0
20240603,184600,168711350,2870,2870,2870,2870,1801
20240603,184500,168711350,2870,2870,2870,2870,0
20240603,184400,168711350,2870,2870,2870,2870,0
20240603,184300,168711350,2870,2870,2870,2870,0
20240603,184200,168711350,2870,2870,2870,2870,0
20240603,184100,168711350,2870,2870,2870,2870,0
20240603,184000,168711350,2870,2870,2870,2870,0
20240603,183900,168711350,2870,2870,2870,2870,0
20240603,183800,168711350,2870,2870,2870,2870,0
20240603,183700,168711350,2870,2870,2870,2870,0
20240603,183600,168711350,2870,2870,2870,2870,0
20240603,183500,168711350,2870,2870,2870,2870,0
20240603,183400,168711350,2870,2870,2870,2870,0
20240603,183300,168711350,2870,2870,2870,2870,0
20240603,183200,168711350,2870,2870,2870,2870,0
20240603,183100,168711350,2870,2870,2870,2870,0
20240603,183000,168711350,2870,2870,2870,2870,0
20240603,182900,168711350,2870,2870,2870,2870,0
20240603,182800,168711350,2870,2870,2870,2870,0
20240603,182700,168711350,2870,2870,2870,2870,0
20240603,182600,168711350,2870,2870,2870,2870,0
20240603,182500,168711350,2870,2870,2870,2870,0
20240603,182400,168711350,2870,2870,2870,2870,0
20240603,182300,168711350,2870,2870,2870,2870,0
20240603,182200,168711350,2870,2870,2870,2870,0
20240603,182100,168711350,2870,2870,2870,2870,0
20240603,182000,168711350,2870,2870,2870,2870,0
20240603,181900,168711350,2870,2870,2870,2870,0
20240603,181800,168711350,2870,2870,2870,2870,0
20240603,181700,168711350,2870,2870,2870,2870,0
20240603,181600,168711350,2870,2870,2870,2870,1801
20240603,181500,168711350,2870,2870,2870,2870,0
20240603,181400,168711350,2870,2870,2870,2870,0
20240603,181300,168711350,2870,2870,2870,2870,0
20240603,181200,168711350,2870,2870,2870,2870,0
20240603,181100,168711350,2870,2870,2870,2870,0
20240603,181000,168711350,2870,2870,2870,2870,0
20240603,180900,168711350,2870,2870,2870,2870,0
20240603,180800,168711350,2870,2870,2870,2870,0
20240603,180700,168711350,2870,2870,2870,2870,0
20240603,180600,168711350,2870,2870,2870,2870,0
20240603,180500,168711350,2870,2870,2870,2870,0
20240603,180400,168711350,2870,2870,2870,2870,0
20240603,180300,168711350,2870,2870,2870,2870,0
20240603,180200,168711350,2870,2870,2870,2870,0
20240603,180100,168711350,2870,2870,2870,2870,0
20240603,180000,168711350,2870,2870,2870,2870,0
20240603,175900,168711350,2870,2870,2870,2870,0
20240603,175800,168711350,2870,2870,2870,2870,0
20240603,175700,168711350,2870,2870,2870,2870,0
20240603,175600,168711350,2870,2870,2870,2870,0
20240603,175500,168711350,2870,2870,2870,2870,0
20240603,175400,168711350,2870,2870,2870,2870,0
20240603,175300,168711350,2870,2870,2870,2870,0
20240603,175200,168711350,2870,2870,2870,2870,0
20240603,175100,168711350,2870,2870,2870,2870,0
20240603,175000,168711350,2870,2870,2870,2870,0
20240603,174900,168711350,2870,2870,2870,2870,0
20240603,174800,168711350,2870,2870,2870,2870,0
20240603,174700,168711350,2870,2870,2870,2870,0
20240603,174600,168711350,2870,2870,2870,2870,1801
20240603,174500,168711350,2870,2870,2870,2870,0
20240603,174400,168711350,2870,2870,2870,2870,0
20240603,174300,168711350,2870,2870,2870,2870,0
20240603,174200,168711350,2870,2870,2870,2870,0
20240603,174100,168711350,2870,2870,2870,2870,0
20240603,174000,168711350,2870,2870,2870,2870,0
20240603,173900,168711350,2870,2870,2870,2870,0
20240603,173800,168711350,2870,2870,2870,2870,0
20240603,173700,168711350,2870,2870,2870,2870,0
20240603,173600,168711350,2870,2870,2870,2870,0
20240603,173500,168711350,2870,2870,2870,2870,0
20240603,173400,168711350,2870,2870,2870,2870,0
20240603,173300,168711350,2870,2870,2870,2870,0
20240603,173200,168711350,2870,2870,2870,2870,0
20240603,173100,168711350,2870,2870,2870,2870,0
20240603,173000,168711350,2870,2870,2870,2870,0
20240603,172900,168711350,2870,2870,2870,2870,0
20240603,172800,168711350,2870,2870,2870,2870,0
20240603,172700,168711350,2870,2870,2870,2870,0
20240603,172600,168711350,2870,2870,2870,2870,0
20240603,172500,168711350,2870,2870,2870,2870,0
20240603,172400,168711350,2870,2870,2870,2870,0
20240603,172300,168711350,2870,2870,2870,2870,0
20240603,172200,168711350,2870,2870,2870,2870,0
20240603,172100,168711350,2870,2870,2870,2870,0
20240603,172000,168711350,2870,2870,2870,2870,0
20240603,171900,168711350,2870,2870,2870,2870,0
20240603,171800,168711350,2870,2870,2870,2870,0
20240603,171700,168711350,2870,2870,2870,2870,0
20240603,171600,168711350,2870,2870,2870,2870,1801
20240603,171500,168711350,2870,2870,2870,2870,0
20240603,171400,168711350,2870,2870,2870,2870,0
20240603,171300,168711350,2870,2870,2870,2870,0
20240603,171200,168711350,2870,2870,2870,2870,0
20240603,171100,168711350,2870,2870,2870,2870,0
20240603,171000,168711350,2870,2870,2870,2870,0
20240603,170900,168711350,2870,2870,2870,2870,0
20240603,170800,168711350,2870,2870,2870,2870,0
20240603,170700,168711350,2870,2870,2870,2870,0
20240603,170600,168711350,2870,2870,2870,2870,0
20240603,170500,168711350,2870,2870,2870,2870,0
20240603,170400,168711350,2870,2870,2870,2870,0
20240603,170300,168711350,2870,2870,2870,2870,0
20240603,170200,168711350,2870,2870,2870,2870,0
20240603,170100,168711350,2870,2870,2870,2870,0
20240603,170000,168711350,2870,2870,2870,2870,0
20240603,165900,168711350,2870,2870,2870,2870,0
20240603,165800,168711350,2870,2870,2870,2870,0
20240603,165700,168711350,2870,2870,2870,2870,0
20240603,165600,168711350,2870,2870,2870,2870,0
20240603,165500,168711350,2870,2870,2870,2870,0
20240603,165400,168711350,2870,2870,2870,2870,0
20240603,165300,168711350,2870,2870,2870,2870,0
20240603,165200,168711350,2870,2870,2870,2870,0
20240603,165100,168711350,2870,2870,2870,2870,0
20240603,165000,168711350,2870,2870,2870,2870,0
20240603,164900,168711350,2870,2870,2870,2870,0
20240603,164800,168711350,2870,2870,2870,2870,0
20240603,164700,168711350,2870,2870,2870,2870,0
20240603,164600,168711350,2870,2870,2870,2870,1801
20240603,164500,168711350,2870,2870,2870,2870,0
20240603,164400,168711350,2870,2870,2870,2870,0
20240603,164300,168711350,2870,2870,2870,2870,0
20240603,164200,168711350,2870,2870,2870,2870,0
20240603,164100,168711350,2870,2870,2870,2870,0
20240603,164000,168711350,2870,2870,2870,2870,0
20240603,163900,168711350,2870,2870,2870,2870,0
20240603,163800,168711350,2870,2870,2870,2870,0
20240603,163700,168711350,2870,2870,2870,2870,0
20240603,163600,168711350,2870,2870,2870,2870,0
20240603,163500,168711350,2870,2870,2870,2870,0
20240603,163400,168711350,2870,2870,2870,2870,0
20240603,163300,168711350,2870,2870,2870,2870,0
20240603,163200,168711350,2870,2870,2870,2870,0
20240603,163100,168711350,2870,2870,2870,2870,0
20240603,163000,168711350,2870,2870,2870,2870,0
20240603,162900,168711350,2870,2870,2870,2870,0
20240603,162800,168711350,2870,2870,2870,2870,0
20240603,162700,168711350,2870,2870,2870,2870,0
20240603,162600,168711350,2870,2870,2870,2870,0
20240603,162500,168711350,2870,2870,2870,2870,0
20240603,162400,168711350,2870,2870,2870,2870,0
20240603,162300,168711350,2870,2870,2870,2870,0
20240603,162200,168711350,2870,2870,2870,2870,0
20240603,162100,168711350,2870,2870,2870,2870,0
20240603,162000,168711350,2870,2870,2870,2870,0
20240603,161900,168711350,2870,2870,2870,2870,0
20240603,161800,168711350,2870,2870,2870,2870,0
20240603,161700,168711350,2870,2870,2870,2870,0
20240603,161600,168711350,2870,2870,2870,2870,1801
20240603,161500,168711350,2870,2870,2870,2870,0
20240603,161400,168711350,2870,2870,2870,2870,0
20240603,161300,168711350,2870,2870,2870,2870,0
20240603,161200,168711350,2870,2870,2870,2870,0
20240603,161100,168711350,2870,2870,2870,2870,0
20240603,161000,168711350,2870,2870,2870,2870,0
20240603,160900,168711350,2870,2870,2870,2870,0
20240603,160800,168711350,2870,2870,2870,2870,0
20240603,160700,168711350,2870,2870,2870,2870,0
20240603,160600,168711350,2870,2870,2870,2870,0
20240603,160500,168711350,2870,2870,2870,2870,0
20240603,160400,168711350,2870,2870,2870,2870,0
20240603,160300,168711350,2870,2870,2870,2870,0
20240603,160200,168711350,2870,2870,2870,2870,0
20240603,160100,168711350,2870,2870,2870,2870,0
20240603,160000,168711350,2870,2870,2870,2870,0
20240603,155900,168711350,2870,2870,2870,2870,0
20240603,155800,168711350,2870,2870,2870,2870,0
20240603,155700,168711350,2870,2870,2870,2870,0
20240603,155600,168711350,2870,2870,2870,2870,0
20240603,155500,168711350,2870,2870,2870,2870,0
20240603,155400,168711350,2870,2870,2870,2870,0
20240603,155300,168711350,2870,2870,2870,2870,0
20240603,155200,168711350,2870,2870,2870,2870,0
20240603,155100,168711350,2870,2870,2870,2870,0
20240603,155000,168711350,2870,2870,2870,2870,0
20240603,154900,168711350,2870,2870,2870,2870,0
20240603,154800,168711350,2870,2870,2870,2870,0
20240603,154700,168711350,2870,2870,2870,2870,0
20240603,154600,168711350,2870,2870,2870,2870,1801
20240603,154500,168711350,2870,2870,2870,2870,0
20240603,154400,168711350,2870,2870,2870,2870,0
20240603,154300,168711350,2870,2870,2870,2870,0
20240603,154200,168711350,2870,2870,2870,2870,0
20240603,154100,168711350,2870,2870,2870,2870,0
20240603,154000,168711350,2870,2870,2870,2870,0
20240603,153900,168711350,2870,2870,2870,2870,0
20240603,153800,168711350,2870,2870,2870,2870,0
20240603,153700,168711350,2870,2870,2870,2870,0
20240603,153600,168711350,2870,2870,2870,2870,0
20240603,153500,168711350,2870,2870,2870,2870,0
20240603,153400,168711350,2870,2870,2870,2870,0
20240603,153300,168711350,2870,2870,2870,2870,0
20240603,153200,168711350,2870,2870,2870,2870,0
20240603,153100,168711350,2870,2870,2870,2870,0
20240603,153000,168711350,2870,2870,2870,2870,1801
20240603,152900,163542480,2870,2870,2870,2870,0
20240603,152800,163542480,2870,2870,2870,2870,0
20240603,152700,163542480,2870,2870,2870,2870,0
20240603,152600,163542480,2870,2870,2870,2870,0
20240603,152500,163542480,2870,2870,2870,2870,0
20240603,152400,163542480,2870,2870,2870,2870,0
20240603,152300,163542480,2870,2870,2870,2870,0
20240603,152200,163542480,2870,2870,2870,2870,0
20240603,152100,163542480,2870,2870,2870,2870,0
20240603,152000,163542480,2870,2870,2870,2870,0
20240603,151900,163542480,2870,2875,2875,2870,39
20240603,151800,163430425,2875,2875,2875,2875,232
20240603,151700,162763425,2875,2860,2875,2860,2796
20240603,151600,154746505,2860,2860,2860,2860,10
20240603,151500,154717905,2860,2860,2860,2850,72
20240603,151400,154512685,2855,2860,2860,2855,1280
20240603,151300,150854965,2860,2860,2860,2860,0
20240603,151200,150854965,2860,2860,2860,2860,1
20240603,151100,150852105,2855,2855,2855,2855,0
20240603,151000,150852105,2855,2855,2855,2855,287
20240603,150900,150032720,2855,2855,2855,2855,0
20240603,150800,150032720,2855,2855,2855,2855,69
20240603,150700,149835725,2855,2855,2855,2855,35
20240603,150600,149735800,2850,2850,2850,2850,313
20240603,150500,148843750,2850,2850,2850,2850,0
20240603,150400,148843750,2850,2850,2850,2850,364
20240603,150300,147806350,2850,2850,2850,2850,0
20240603,150200,147806350,2850,2850,2850,2850,0
20240603,150100,147806350,2850,2850,2850,2850,0
20240603,150000,147806350,2850,2850,2850,2850,0
20240603,145900,147806350,2850,2850,2850,2850,0
20240603,145800,147806350,2850,2850,2850,2850,105
20240603,145700,147507100,2850,2850,2850,2850,0
20240603,145600,147507100,2850,2850,2850,2850,0
20240603,145500,147507100,2850,2850,2850,2850,0
20240603,145400,147507100,2850,2850,2850,2850,0
20240603,145300,147507100,2850,2850,2850,2850,0
20240603,145200,147507100,2850,2850,2850,2850,0
20240603,145100,147507100,2850,2850,2850,2850,0
20240603,145000,147507100,2850,2850,2850,2850,0
20240603,144900,147507100,2850,2850,2850,2850,0
20240603,144800,147507100,2850,2850,2850,2850,0
20240603,144700,147507100,2850,2850,2850,2850,1
20240603,144600,147504250,2840,2840,2840,2840,0
20240603,144500,147504250,2840,2840,2840,2840,0
20240603,144400,147504250,2840,2840,2840,2840,0
20240603,144300,147504250,2840,2840,2840,2840,9
20240603,144200,147478690,2840,2840,2840,2840,0
20240603,144100,147478690,2840,2840,2840,2840,0
20240603,144000,147478690,2840,2840,2840,2840,78
20240603,143900,147257170,2850,2850,2850,2850,40
20240603,143800,147143170,2850,2850,2850,2850,0
20240603,143700,147143170,2850,2850,2850,2850,10
20240603,143600,147114670,2850,2850,2850,2850,1000
20240603,143500,144264670,2850,2850,2850,2850,5
20240603,143400,144250420,2850,2850,2850,2850,5
20240603,143300,144236170,2850,2850,2850,2850,5
20240603,143200,144221920,2840,2840,2840,2840,0
20240603,143100,144221920,2840,2840,2840,2840,0
20240603,143000,144221920,2840,2840,2840,2840,0
20240603,142900,144221920,2840,2840,2840,2840,0
20240603,142800,144221920,2840,2840,2840,2840,0
20240603,142700,144221920,2840,2840,2840,2840,0
20240603,142600,144221920,2840,2840,2840,2840,1
20240603,142500,144219080,2840,2840,2840,2840,7
20240603,142400,144199200,2840,2840,2840,2840,328
20240603,142300,143267680,2840,2840,2840,2840,101
20240603,142200,142980840,2840,2840,2840,2840,0
20240603,142100,142980840,2840,2840,2840,2840,47
20240603,142000,142847360,2840,2840,2840,2840,0
20240603,141900,142847360,2840,2840,2840,2840,946
20240603,141800,140160720,2840,2850,2850,2840,2059
20240603,141700,134313110,2850,2850,2850,2850,0
20240603,141600,134313110,2850,2850,2850,2850,1
20240603,141500,134310260,2850,2845,2850,2845,284
20240603,141400,133502255,2845,2845,2845,2845,50
20240603,141300,133360005,2845,2845,2845,2845,0
20240603,141200,133360005,2845,2845,2845,2845,0
20240603,141100,133360005,2845,2845,2845,2845,0
20240603,141000,133360005,2845,2845,2845,2845,0
20240603,140900,133360005,2845,2845,2845,2845,0
20240603,140800,133360005,2845,2845,2845,2845,0
20240603,140700,133360005,2845,2845,2845,2845,0
20240603,140600,133360005,2845,2845,2845,2845,0
20240603,140500,133360005,2845,2845,2845,2845,0
20240603,140400,133360005,2845,2845,2845,2845,20
20240603,140300,133303105,2845,2845,2845,2845,10
20240603,140200,133274655,2845,2845,2845,2845,0
20240603,140100,133274655,2845,2845,2845,2845,351
20240603,140000,132276060,2845,2845,2845,2845,1
20240603,135900,132273215,2845,2845,2845,2845,0
20240603,135800,132273215,2845,2845,2845,2845,0
20240603,135700,132273215,2845,2845,2845,2845,0
20240603,135600,132273215,2845,2845,2845,2845,0
20240603,135500,132273215,2845,2845,2845,2845,0
20240603,135400,132273215,2845,2845,2845,2845,0
20240603,135300,132273215,2845,2845,2845,2845,0
20240603,135200,132273215,2845,2845,2845,2845,38
20240603,135100,132165105,2850,2850,2850,2850,0
20240603,135000,132165105,2850,2850,2850,2850,0
20240603,134900,132165105,2850,2850,2850,2850,0
20240603,134800,132165105,2850,2850,2850,2850,0
20240603,134700,132165105,2850,2850,2850,2850,0
20240603,134600,132165105,2850,2840,2850,2840,25
20240603,134500,132094055,2840,2840,2840,2840,2
20240603,134400,132088375,2840,2840,2840,2840,48
20240603,134300,131952055,2835,2830,2835,2830,1317
20240603,134200,128221895,2830,2840,2840,2830,1792
20240603,134100,123140580,2840,2840,2840,2840,0
20240603,134000,123140580,2840,2840,2840,2840,1
20240603,133900,123137740,2840,2840,2840,2840,0
20240603,133800,123137740,2840,2840,2840,2840,30
20240603,133700,123052540,2840,2840,2840,2840,2
20240603,133600,123046860,2840,2840,2840,2840,332
20240603,133500,122103980,2845,2845,2845,2845,100
20240603,133400,121819480,2845,2845,2845,2845,0
20240603,133300,121819480,2845,2845,2845,2845,0
20240603,133200,121819480,2845,2845,2845,2845,0
20240603,133100,121819480,2845,2845,2845,2845,35
20240603,133000,121719905,2850,2850,2850,2850,0
20240603,132900,121719905,2850,2850,2850,2850,372
20240603,132800,120659705,2850,2850,2850,2850,1
20240603,132700,120656855,2855,2855,2855,2855,0
20240603,132600,120656855,2855,2855,2855,2855,0
20240603,132500,120656855,2855,2855,2855,2855,0
20240603,132400,120656855,2855,2855,2855,2855,0
20240603,132300,120656855,2855,2855,2855,2855,0
20240603,132200,120656855,2855,2855,2855,2855,0
20240603,132100,120656855,2855,2855,2855,2855,0
20240603,132000,120656855,2855,2855,2855,2855,0
20240603,131900,120656855,2855,2855,2855,2855,0
20240603,131800,120656855,2855,2855,2855,2855,0
20240603,131700,120656855,2855,2855,2855,2855,40
20240603,131600,120542655,2855,2855,2855,2855,0
20240603,131500,120542655,2855,2855,2855,2855,0
20240603,131400,120542655,2855,2855,2855,2855,0
20240603,131300,120542655,2855,2855,2855,2855,0
20240603,131200,120542655,2855,2855,2855,2855,0
20240603,131100,120542655,2855,2855,2855,2855,0
20240603,131000,120542655,2855,2855,2855,2855,0
20240603,130900,120542655,2855,2855,2855,2855,0
20240603,130800,120542655,2855,2855,2855,2855,0
20240603,130700,120542655,2855,2855,2855,2855,0
20240603,130600,120542655,2855,2850,2855,2825,6285
20240603,130500,102705245,2855,2855,2855,2855,200
20240603,130400,102134245,2855,2855,2855,2855,0
20240603,130300,102134245,2855,2855,2855,2855,0
20240603,130200,102134245,2855,2855,2855,2855,3
20240603,130100,102125680,2855,2855,2855,2855,0
20240603,130000,102125680,2855,2855,2855,2855,0
20240603,125900,102125680,2855,2855,2855,2855,0
20240603,125800,102125680,2855,2855,2855,2855,0
20240603,125700,102125680,2855,2855,2855,2855,0
20240603,125600,102125680,2855,2855,2855,2855,0
20240603,125500,102125680,2855,2855,2855,2855,0
20240603,125400,102125680,2855,2855,2855,2855,0
20240603,125300,102125680,2855,2855,2855,2855,0
20240603,125200,102125680,2855,2855,2855,2855,0
20240603,125100,102125680,2855,2855,2855,2855,0
20240603,125000,102125680,2855,2855,2855,2855,0
20240603,124900,102125680,2855,2855,2855,2855,0
20240603,124800,102125680,2855,2855,2855,2855,0
20240603,124700,102125680,2855,2855,2855,2855,50
20240603,124600,101982930,2855,2855,2855,2855,0
20240603,124500,101982930,2855,2855,2855,2855,0
20240603,124400,101982930,2855,2855,2855,2855,10
20240603,124300,101954380,2855,2855,2855,2855,10
20240603,124200,101925830,2855,2855,2855,2855,0
20240603,124100,101925830,2855,2855,2855,2855,0
20240603,124000,101925830,2855,2855,2855,2855,0
20240603,123900,101925830,2855,2855,2855,2855,0
20240603,123800,101925830,2855,2855,2855,2855,0
20240603,123700,101925830,2855,2855,2855,2855,0
20240603,123600,101925830,2855,2855,2855,2855,0
20240603,123500,101925830,2855,2855,2855,2855,0
20240603,123400,101925830,2855,2855,2855,2855,1
20240603,123300,101922975,2850,2850,2850,2850,456
20240603,123200,100623375,2850,2850,2850,2850,0
20240603,123100,100623375,2850,2850,2850,2850,5
20240603,123000,100609125,2850,2850,2850,2850,0
20240603,122900,100609125,2850,2850,2850,2850,0
20240603,122800,100609125,2850,2850,2850,2850,0
20240603,122700,100609125,2850,2850,2850,2850,13
20240603,122600,100572075,2850,2850,2850,2850,0
20240603,122500,100572075,2850,2850,2850,2850,5
20240603,122400,100557825,2850,2850,2850,2850,0
20240603,122300,100557825,2850,2850,2850,2850,0
20240603,122200,100557825,2850,2850,2850,2850,0
20240603,122100,100557825,2850,2850,2850,2850,0
20240603,122000,100557825,2850,2850,2850,2850,0
20240603,121900,100557825,2850,2850,2850,2850,0
20240603,121800,100557825,2850,2850,2850,2850,100
20240603,121700,100272825,2850,2850,2850,2850,0
20240603,121600,100272825,2850,2850,2850,2850,0
20240603,121500,100272825,2850,2850,2850,2850,0
20240603,121400,100272825,2850,2850,2850,2850,0
20240603,121300,100272825,2850,2850,2850,2850,162
20240603,121200,99811125,2850,2850,2850,2850,0
20240603,121100,99811125,2850,2850,2850,2850,0
20240603,121000,99811125,2850,2850,2850,2850,600
20240603,120900,98101125,2850,2850,2850,2850,0
20240603,120800,98101125,2850,2850,2850,2850,0
20240603,120700,98101125,2850,2850,2850,2850,0
20240603,120600,98101125,2850,2850,2850,2850,0
20240603,120500,98101125,2850,2850,2850,2850,0
20240603,120400,98101125,2850,2850,2850,2850,0
20240603,120300,98101125,2850,2850,2850,2850,0
20240603,120200,98101125,2850,2850,2850,2850,0
20240603,120100,98101125,2850,2850,2850,2850,0
20240603,120000,98101125,2850,2850,2850,2850,0
20240603,115900,98101125,2850,2850,2850,2850,0
20240603,115800,98101125,2850,2850,2850,2850,0
20240603,115700,98101125,2850,2850,2850,2850,0
20240603,115600,98101125,2850,2850,2850,2850,0
20240603,115500,98101125,2850,2850,2850,2850,1
20240603,115400,98098275,2845,2845,2845,2845,0
20240603,115300,98098275,2845,2845,2845,2845,0
20240603,115200,98098275,2845,2850,2850,2845,1248
20240603,115100,94547215,2845,2845,2845,2845,0
20240603,115000,94547215,2845,2845,2845,2845,0
20240603,114900,94547215,2845,2845,2845,2845,0
20240603,114800,94547215,2845,2850,2850,2845,144
20240603,114700,94136820,2860,2860,2860,2860,0
20240603,114600,94136820,2860,2860,2860,2860,0
20240603,114500,94136820,2860,2860,2860,2860,0
20240603,114400,94136820,2860,2860,2860,2860,0
20240603,114300,94136820,2860,2860,2860,2860,5
20240603,114200,94122520,2860,2860,2860,2860,1
20240603,114100,94119660,2860,2860,2860,2860,0
20240603,114000,94119660,2860,2860,2860,2860,1
20240603,113900,94116800,2845,2845,2845,2845,14
20240603,113800,94076970,2860,2860,2860,2860,50
20240603,113700,93933970,2860,2860,2860,2860,1
20240603,113600,93931110,2865,2865,2865,2865,0
20240603,113500,93931110,2865,2865,2865,2865,0
20240603,113400,93931110,2865,2865,2865,2865,0
20240603,113300,93931110,2865,2865,2865,2865,5
20240603,113200,93916785,2860,2860,2860,2860,900
20240603,113100,91342785,2860,2860,2860,2860,100
20240603,113000,91056785,2860,2860,2860,2860,0
20240603,112900,91056785,2860,2855,2860,2855,1000
20240603,112800,88198770,2860,2860,2860,2860,0
20240603,112700,88198770,2860,2860,2860,2860,0
20240603,112600,88198770,2860,2855,2860,2855,176
20240603,112500,87696205,2860,2860,2860,2860,0
20240603,112400,87696205,2860,2860,2860,2860,0
20240603,112300,87696205,2860,2860,2860,2860,0
20240603,112200,87696205,2860,2860,2860,2860,0
20240603,112100,87696205,2860,2860,2860,2860,0
20240603,112000,87696205,2860,2860,2860,2860,0
20240603,111900,87696205,2860,2860,2860,2860,0
20240603,111800,87696205,2860,2860,2860,2860,0
20240603,111700,87696205,2860,2860,2860,2860,0
20240603,111600,87696205,2860,2860,2860,2860,1
20240603,111500,87693345,2840,2840,2840,2840,0
20240603,111400,87693345,2840,2840,2840,2840,0
20240603,111300,87693345,2840,2840,2840,2840,0
20240603,111200,87693345,2840,2840,2840,2840,0
20240603,111100,87693345,2840,2840,2840,2840,0
20240603,111000,87693345,2840,2840,2840,2840,0
20240603,110900,87693345,2840,2840,2840,2840,0
20240603,110800,87693345,2840,2840,2840,2840,0
20240603,110700,87693345,2840,2840,2840,2840,0
20240603,110600,87693345,2840,2840,2840,2840,0
20240603,110500,87693345,2840,2840,2840,2840,539
20240603,110400,86162585,2855,2855,2855,2855,0
20240603,110300,86162585,2855,2855,2855,2855,270
20240603,110200,85391735,2860,2860,2860,2860,1
20240603,110100,85388875,2855,2855,2855,2855,0
20240603,110000,85388875,2855,2855,2855,2855,1647
20240603,105900,80686690,2855,2855,2855,2855,0
20240603,105800,80686690,2855,2855,2855,2855,1
20240603,105700,80683835,2840,2840,2840,2840,0
20240603,105600,80683835,2840,2840,2840,2840,85
20240603,105500,80442435,2840,2840,2840,2840,10
20240603,105400,80414035,2840,2840,2840,2840,300
20240603,105300,79562035,2840,2840,2840,2840,0
20240603,105200,79562035,2840,2840,2840,2840,20
20240603,105100,79505235,2840,2840,2840,2840,0
20240603,105000,79505235,2840,2840,2840,2840,0
20240603,104900,79505235,2840,2840,2840,2840,0
20240603,104800,79505235,2840,2840,2840,2840,0
20240603,104700,79505235,2840,2845,2845,2840,580
20240603,104600,77855190,2850,2850,2850,2850,0
20240603,104500,77855190,2850,2850,2850,2850,0
20240603,104400,77855190,2850,2850,2850,2850,0
20240603,104300,77855190,2850,2850,2850,2850,93
20240603,104200,77590140,2850,2850,2850,2850,0
20240603,104100,77590140,2850,2850,2850,2850,0
20240603,104000,77590140,2850,2850,2850,2850,0
20240603,103900,77590140,2850,2850,2850,2850,0
20240603,103800,77590140,2850,2850,2850,2850,0
20240603,103700,77590140,2850,2850,2850,2850,0
20240603,103600,77590140,2850,2850,2850,2850,0
20240603,103500,77590140,2850,2850,2850,2850,0
20240603,103400,77590140,2850,2850,2850,2850,0
20240603,103300,77590140,2850,2845,2850,2845,625
20240603,103200,75809065,2845,2845,2845,2845,0
20240603,103100,75809065,2845,2850,2850,2845,1395
20240603,103000,71838240,2850,2850,2850,2850,1
20240603,102900,71835390,2860,2860,2860,2860,0
20240603,102800,71835390,2860,2860,2860,2860,0
20240603,102700,71835390,2860,2860,2860,2860,0
20240603,102600,71835390,2860,2850,2860,2850,11
20240603,102500,71803940,2865,2865,2865,2865,0
20240603,102400,71803940,2865,2865,2865,2865,0
20240603,102300,71803940,2865,2865,2865,2865,0
20240603,102200,71803940,2865,2865,2865,2865,0
20240603,102100,71803940,2865,2865,2865,2865,0
20240603,102000,71803940,2865,2865,2865,2865,2
20240603,101900,71798210,2865,2865,2865,2865,1
20240603,101800,71795345,2860,2860,2860,2860,1079
20240603,101700,68709405,2860,2860,2860,2860,0
20240603,101600,68709405,2860,2860,2860,2860,0
20240603,101500,68709405,2860,2860,2860,2860,10
20240603,101400,68680805,2865,2865,2865,2865,0
20240603,101300,68680805,2865,2865,2865,2865,0
20240603,101200,68680805,2865,2850,2865,2845,2565
20240603,101100,61376135,2860,2860,2860,2860,100
20240603,101000,61090135,2860,2860,2860,2860,100
20240603,100900,60804135,2860,2860,2860,2860,0
20240603,100800,60804135,2860,2860,2860,2860,56
20240603,100700,60643975,2860,2860,2860,2860,0
20240603,100600,60643975,2860,2860,2860,2860,0
20240603,100500,60643975,2860,2860,2860,2860,1
20240603,100400,60641115,2860,2860,2860,2860,0
20240603,100300,60641115,2860,2860,2860,2860,1
20240603,100200,60638255,2860,2860,2860,2860,6
20240603,100100,60621095,2860,2860,2860,2860,1
20240603,100000,60618235,2860,2860,2860,2860,28
20240603,095900,60538155,2850,2850,2850,2850,28
20240603,095800,60458355,2855,2855,2855,2855,4
20240603,095700,60446935,2855,2855,2855,2855,16
20240603,095600,60401255,2855,2855,2855,2855,104
20240603,095500,60104335,2865,2865,2865,2865,0
20240603,095400,60104335,2865,2865,2865,2865,0
20240603,095300,60104335,2865,2865,2865,2865,10
20240603,095200,60075685,2865,2865,2865,2865,0
20240603,095100,60075685,2865,2865,2865,2865,0
20240603,095000,60075685,2865,2865,2865,2865,0
20240603,094900,60075685,2865,2865,2865,2865,0
20240603,094800,60075685,2865,2865,2865,2865,2
20240603,094700,60069955,2865,2865,2865,2865,35
20240603,094600,59969680,2865,2865,2865,2865,300
20240603,094500,59110180,2850,2850,2850,2850,0
20240603,094400,59110180,2850,2850,2850,2850,0
20240603,094300,59110180,2850,2850,2850,2850,0
20240603,094200,59110180,2850,2850,2850,2850,0
20240603,094100,59110180,2850,2850,2850,2850,0
20240603,094000,59110180,2850,2850,2850,2850,0
20240603,093900,59110180,2850,2850,2850,2850,0
20240603,093800,59110180,2850,2850,2850,2850,100
20240603,093700,58825180,2850,2865,2865,2850,1003
20240603,093600,55966585,2855,2855,2855,2855,741
20240603,093500,53851030,2855,2855,2855,2855,0
20240603,093400,53851030,2855,2865,2865,2855,504
20240603,093300,52407090,2865,2865,2865,2865,1
20240603,093200,52404225,2865,2865,2865,2865,0
20240603,093100,52404225,2865,2865,2865,2865,0
20240603,093000,52404225,2865,2865,2865,2865,0
20240603,092900,52404225,2865,2860,2865,2860,338
20240603,092800,51435865,2845,2845,2845,2845,600
20240603,092700,49728865,2860,2860,2860,2860,320
20240603,092600,48813665,2860,2860,2860,2860,72
20240603,092500,48607745,2860,2860,2860,2860,0
20240603,092400,48607745,2860,2845,2860,2845,52
20240603,092300,48459775,2845,2855,2855,2845,462
20240603,092200,47144175,2855,2855,2855,2855,39
20240603,092100,47032830,2855,2855,2855,2855,0
20240603,092000,47032830,2855,2855,2855,2855,0
20240603,091900,47032830,2855,2855,2855,2855,0
20240603,091800,47032830,2855,2855,2855,2855,0
20240603,091700,47032830,2855,2855,2855,2855,1
20240603,091600,47029975,2855,2855,2855,2855,0
20240603,091500,47029975,2855,2855,2855,2855,300
20240603,091400,46173475,2860,2860,2860,2860,0
20240603,091300,46173475,2860,2860,2860,2860,91
20240603,091200,45913215,2865,2865,2865,2865,0
20240603,091100,45913215,2865,2865,2865,2865,11
20240603,091000,45881700,2860,2860,2860,2860,50
20240603,090900,45738700,2870,2870,2870,2870,0
20240603,090800,45738700,2870,2865,2870,2865,355
20240603,090700,44721125,2860,2860,2860,2860,12
20240603,090600,44686805,2845,2845,2845,2845,0
20240603,090500,44686805,2845,2840,2845,2840,12422
20240603,090400,9399290,2840,2840,2840,2840,659
20240603,090300,7527730,2840,2840,2840,2840,428
20240603,090200,6312210,2825,2825,2825,2825,0
20240603,090100,6312210,2825,2830,2830,2825,1980
20240603,090000,713160,2830,2830,2830,2830,252