KissMeData/115610/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,201700,229361480,2995,2995,2995,2995,2458
20240603,201600,229361480,2995,2995,2995,2995,0
20240603,201500,229361480,2995,2995,2995,2995,0
20240603,201400,229361480,2995,2995,2995,2995,0
20240603,201300,229361480,2995,2995,2995,2995,0
20240603,201200,229361480,2995,2995,2995,2995,0
20240603,201100,229361480,2995,2995,2995,2995,0
20240603,201000,229361480,2995,2995,2995,2995,0
20240603,200900,229361480,2995,2995,2995,2995,0
20240603,200800,229361480,2995,2995,2995,2995,0
20240603,200700,229361480,2995,2995,2995,2995,0
20240603,200600,229361480,2995,2995,2995,2995,0
20240603,200500,229361480,2995,2995,2995,2995,0
20240603,200400,229361480,2995,2995,2995,2995,0
20240603,200300,229361480,2995,2995,2995,2995,0
20240603,200200,229361480,2995,2995,2995,2995,0
20240603,200100,229361480,2995,2995,2995,2995,0
20240603,200000,229361480,2995,2995,2995,2995,0
20240603,195900,229361480,2995,2995,2995,2995,0
20240603,195800,229361480,2995,2995,2995,2995,0
20240603,195700,229361480,2995,2995,2995,2995,0
20240603,195600,229361480,2995,2995,2995,2995,0
20240603,195500,229361480,2995,2995,2995,2995,0
20240603,195400,229361480,2995,2995,2995,2995,0
20240603,195300,229361480,2995,2995,2995,2995,0
20240603,195200,229361480,2995,2995,2995,2995,0
20240603,195100,229361480,2995,2995,2995,2995,0
20240603,195000,229361480,2995,2995,2995,2995,0
20240603,194900,229361480,2995,2995,2995,2995,0
20240603,194800,229361480,2995,2995,2995,2995,0
20240603,194700,229361480,2995,2995,2995,2995,2458
20240603,194600,229361480,2995,2995,2995,2995,0
20240603,194500,229361480,2995,2995,2995,2995,0
20240603,194400,229361480,2995,2995,2995,2995,0
20240603,194300,229361480,2995,2995,2995,2995,0
20240603,194200,229361480,2995,2995,2995,2995,0
20240603,194100,229361480,2995,2995,2995,2995,0
20240603,194000,229361480,2995,2995,2995,2995,0
20240603,193900,229361480,2995,2995,2995,2995,0
20240603,193800,229361480,2995,2995,2995,2995,0
20240603,193700,229361480,2995,2995,2995,2995,0
20240603,193600,229361480,2995,2995,2995,2995,0
20240603,193500,229361480,2995,2995,2995,2995,0
20240603,193400,229361480,2995,2995,2995,2995,0
20240603,193300,229361480,2995,2995,2995,2995,0
20240603,193200,229361480,2995,2995,2995,2995,0
20240603,193100,229361480,2995,2995,2995,2995,0
20240603,193000,229361480,2995,2995,2995,2995,0
20240603,192900,229361480,2995,2995,2995,2995,0
20240603,192800,229361480,2995,2995,2995,2995,0
20240603,192700,229361480,2995,2995,2995,2995,0
20240603,192600,229361480,2995,2995,2995,2995,0
20240603,192500,229361480,2995,2995,2995,2995,0
20240603,192400,229361480,2995,2995,2995,2995,0
20240603,192300,229361480,2995,2995,2995,2995,0
20240603,192200,229361480,2995,2995,2995,2995,0
20240603,192100,229361480,2995,2995,2995,2995,0
20240603,192000,229361480,2995,2995,2995,2995,0
20240603,191900,229361480,2995,2995,2995,2995,0
20240603,191800,229361480,2995,2995,2995,2995,0
20240603,191700,229361480,2995,2995,2995,2995,2458
20240603,191600,229361480,2995,2995,2995,2995,0
20240603,191500,229361480,2995,2995,2995,2995,0
20240603,191400,229361480,2995,2995,2995,2995,0
20240603,191300,229361480,2995,2995,2995,2995,0
20240603,191200,229361480,2995,2995,2995,2995,0
20240603,191100,229361480,2995,2995,2995,2995,0
20240603,191000,229361480,2995,2995,2995,2995,0
20240603,190900,229361480,2995,2995,2995,2995,0
20240603,190800,229361480,2995,2995,2995,2995,0
20240603,190700,229361480,2995,2995,2995,2995,0
20240603,190600,229361480,2995,2995,2995,2995,0
20240603,190500,229361480,2995,2995,2995,2995,0
20240603,190400,229361480,2995,2995,2995,2995,0
20240603,190300,229361480,2995,2995,2995,2995,0
20240603,190200,229361480,2995,2995,2995,2995,0
20240603,190100,229361480,2995,2995,2995,2995,0
20240603,190000,229361480,2995,2995,2995,2995,0
20240603,185900,229361480,2995,2995,2995,2995,0
20240603,185800,229361480,2995,2995,2995,2995,0
20240603,185700,229361480,2995,2995,2995,2995,0
20240603,185600,229361480,2995,2995,2995,2995,0
20240603,185500,229361480,2995,2995,2995,2995,0
20240603,185400,229361480,2995,2995,2995,2995,0
20240603,185300,229361480,2995,2995,2995,2995,0
20240603,185200,229361480,2995,2995,2995,2995,0
20240603,185100,229361480,2995,2995,2995,2995,0
20240603,185000,229361480,2995,2995,2995,2995,0
20240603,184900,229361480,2995,2995,2995,2995,0
20240603,184800,229361480,2995,2995,2995,2995,0
20240603,184700,229361480,2995,2995,2995,2995,2458
20240603,184600,229361480,2995,2995,2995,2995,0
20240603,184500,229361480,2995,2995,2995,2995,0
20240603,184400,229361480,2995,2995,2995,2995,0
20240603,184300,229361480,2995,2995,2995,2995,0
20240603,184200,229361480,2995,2995,2995,2995,0
20240603,184100,229361480,2995,2995,2995,2995,0
20240603,184000,229361480,2995,2995,2995,2995,0
20240603,183900,229361480,2995,2995,2995,2995,0
20240603,183800,229361480,2995,2995,2995,2995,0
20240603,183700,229361480,2995,2995,2995,2995,0
20240603,183600,229361480,2995,2995,2995,2995,0
20240603,183500,229361480,2995,2995,2995,2995,0
20240603,183400,229361480,2995,2995,2995,2995,0
20240603,183300,229361480,2995,2995,2995,2995,0
20240603,183200,229361480,2995,2995,2995,2995,0
20240603,183100,229361480,2995,2995,2995,2995,0
20240603,183000,229361480,2995,2995,2995,2995,0
20240603,182900,229361480,2995,2995,2995,2995,0
20240603,182800,229361480,2995,2995,2995,2995,0
20240603,182700,229361480,2995,2995,2995,2995,0
20240603,182600,229361480,2995,2995,2995,2995,0
20240603,182500,229361480,2995,2995,2995,2995,0
20240603,182400,229361480,2995,2995,2995,2995,0
20240603,182300,229361480,2995,2995,2995,2995,0
20240603,182200,229361480,2995,2995,2995,2995,0
20240603,182100,229361480,2995,2995,2995,2995,0
20240603,182000,229361480,2995,2995,2995,2995,0
20240603,181900,229361480,2995,2995,2995,2995,0
20240603,181800,229361480,2995,2995,2995,2995,0
20240603,181700,229361480,2995,2995,2995,2995,2458
20240603,181600,229361480,2995,2995,2995,2995,0
20240603,181500,229361480,2995,2995,2995,2995,0
20240603,181400,229361480,2995,2995,2995,2995,0
20240603,181300,229361480,2995,2995,2995,2995,0
20240603,181200,229361480,2995,2995,2995,2995,0
20240603,181100,229361480,2995,2995,2995,2995,0
20240603,181000,229361480,2995,2995,2995,2995,0
20240603,180900,229361480,2995,2995,2995,2995,0
20240603,180800,229361480,2995,2995,2995,2995,0
20240603,180700,229361480,2995,2995,2995,2995,0
20240603,180600,229361480,2995,2995,2995,2995,0
20240603,180500,229361480,2995,2995,2995,2995,0
20240603,180400,229361480,2995,2995,2995,2995,0
20240603,180300,229361480,2995,2995,2995,2995,0
20240603,180200,229361480,2995,2995,2995,2995,0
20240603,180100,229361480,2995,2995,2995,2995,0
20240603,180000,229361480,2995,2995,2995,2995,0
20240603,175900,229361480,2995,2995,2995,2995,0
20240603,175800,229361480,2995,2995,2995,2995,0
20240603,175700,229361480,2995,2995,2995,2995,0
20240603,175600,229361480,2995,2995,2995,2995,0
20240603,175500,229361480,2995,2995,2995,2995,0
20240603,175400,229361480,2995,2995,2995,2995,0
20240603,175300,229361480,2995,2995,2995,2995,0
20240603,175200,229361480,2995,2995,2995,2995,0
20240603,175100,229361480,2995,2995,2995,2995,0
20240603,175000,229361480,2995,2995,2995,2995,0
20240603,174900,229361480,2995,2995,2995,2995,0
20240603,174800,229361480,2995,2995,2995,2995,0
20240603,174700,229361480,2995,2995,2995,2995,2458
20240603,174600,229361480,2995,2995,2995,2995,0
20240603,174500,229361480,2995,2995,2995,2995,0
20240603,174400,229361480,2995,2995,2995,2995,0
20240603,174300,229361480,2995,2995,2995,2995,0
20240603,174200,229361480,2995,2995,2995,2995,0
20240603,174100,229361480,2995,2995,2995,2995,0
20240603,174000,229361480,2995,2995,2995,2995,0
20240603,173900,229361480,2995,2995,2995,2995,0
20240603,173800,229361480,2995,2995,2995,2995,0
20240603,173700,229361480,2995,2995,2995,2995,0
20240603,173600,229361480,2995,2995,2995,2995,0
20240603,173500,229361480,2995,2995,2995,2995,0
20240603,173400,229361480,2995,2995,2995,2995,0
20240603,173300,229361480,2995,2995,2995,2995,0
20240603,173200,229361480,2995,2995,2995,2995,0
20240603,173100,229361480,2995,2995,2995,2995,0
20240603,173000,229361480,2995,2995,2995,2995,0
20240603,172900,229361480,2995,2995,2995,2995,0
20240603,172800,229361480,2995,2995,2995,2995,0
20240603,172700,229361480,2995,2995,2995,2995,0
20240603,172600,229361480,2995,2995,2995,2995,0
20240603,172500,229361480,2995,2995,2995,2995,0
20240603,172400,229361480,2995,2995,2995,2995,0
20240603,172300,229361480,2995,2995,2995,2995,0
20240603,172200,229361480,2995,2995,2995,2995,0
20240603,172100,229361480,2995,2995,2995,2995,0
20240603,172000,229361480,2995,2995,2995,2995,0
20240603,171900,229361480,2995,2995,2995,2995,0
20240603,171800,229361480,2995,2995,2995,2995,0
20240603,171700,229361480,2995,2995,2995,2995,2458
20240603,171600,229361480,2995,2995,2995,2995,0
20240603,171500,229361480,2995,2995,2995,2995,0
20240603,171400,229361480,2995,2995,2995,2995,0
20240603,171300,229361480,2995,2995,2995,2995,0
20240603,171200,229361480,2995,2995,2995,2995,0
20240603,171100,229361480,2995,2995,2995,2995,0
20240603,171000,229361480,2995,2995,2995,2995,0
20240603,170900,229361480,2995,2995,2995,2995,0
20240603,170800,229361480,2995,2995,2995,2995,0
20240603,170700,229361480,2995,2995,2995,2995,0
20240603,170600,229361480,2995,2995,2995,2995,0
20240603,170500,229361480,2995,2995,2995,2995,0
20240603,170400,229361480,2995,2995,2995,2995,0
20240603,170300,229361480,2995,2995,2995,2995,0
20240603,170200,229361480,2995,2995,2995,2995,0
20240603,170100,229361480,2995,2995,2995,2995,0
20240603,170000,229361480,2995,2995,2995,2995,0
20240603,165900,229361480,2995,2995,2995,2995,0
20240603,165800,229361480,2995,2995,2995,2995,0
20240603,165700,229361480,2995,2995,2995,2995,0
20240603,165600,229361480,2995,2995,2995,2995,0
20240603,165500,229361480,2995,2995,2995,2995,0
20240603,165400,229361480,2995,2995,2995,2995,0
20240603,165300,229361480,2995,2995,2995,2995,0
20240603,165200,229361480,2995,2995,2995,2995,0
20240603,165100,229361480,2995,2995,2995,2995,0
20240603,165000,229361480,2995,2995,2995,2995,0
20240603,164900,229361480,2995,2995,2995,2995,0
20240603,164800,229361480,2995,2995,2995,2995,0
20240603,164700,229361480,2995,2995,2995,2995,2458
20240603,164600,229361480,2995,2995,2995,2995,0
20240603,164500,229361480,2995,2995,2995,2995,0
20240603,164400,229361480,2995,2995,2995,2995,0
20240603,164300,229361480,2995,2995,2995,2995,0
20240603,164200,229361480,2995,2995,2995,2995,0
20240603,164100,229361480,2995,2995,2995,2995,0
20240603,164000,229361480,2995,2995,2995,2995,0
20240603,163900,229361480,2995,2995,2995,2995,0
20240603,163800,229361480,2995,2995,2995,2995,0
20240603,163700,229361480,2995,2995,2995,2995,0
20240603,163600,229361480,2995,2995,2995,2995,0
20240603,163500,229361480,2995,2995,2995,2995,0
20240603,163400,229361480,2995,2995,2995,2995,0
20240603,163300,229361480,2995,2995,2995,2995,0
20240603,163200,229361480,2995,2995,2995,2995,0
20240603,163100,229361480,2995,2995,2995,2995,0
20240603,163000,229361480,2995,2995,2995,2995,0
20240603,162900,229361480,2995,2995,2995,2995,0
20240603,162800,229361480,2995,2995,2995,2995,0
20240603,162700,229361480,2995,2995,2995,2995,0
20240603,162600,229361480,2995,2995,2995,2995,0
20240603,162500,229361480,2995,2995,2995,2995,0
20240603,162400,229361480,2995,2995,2995,2995,0
20240603,162300,229361480,2995,2995,2995,2995,0
20240603,162200,229361480,2995,2995,2995,2995,0
20240603,162100,229361480,2995,2995,2995,2995,0
20240603,162000,229361480,2995,2995,2995,2995,0
20240603,161900,229361480,2995,2995,2995,2995,0
20240603,161800,229361480,2995,2995,2995,2995,0
20240603,161700,229361480,2995,2995,2995,2995,2458
20240603,161600,229361480,2995,2995,2995,2995,0
20240603,161500,229361480,2995,2995,2995,2995,0
20240603,161400,229361480,2995,2995,2995,2995,0
20240603,161300,229361480,2995,2995,2995,2995,0
20240603,161200,229361480,2995,2995,2995,2995,0
20240603,161100,229361480,2995,2995,2995,2995,0
20240603,161000,229361480,2995,2995,2995,2995,0
20240603,160900,229361480,2995,2995,2995,2995,0
20240603,160800,229361480,2995,2995,2995,2995,0
20240603,160700,229361480,2995,2995,2995,2995,0
20240603,160600,229361480,2995,2995,2995,2995,0
20240603,160500,229361480,2995,2995,2995,2995,0
20240603,160400,229361480,2995,2995,2995,2995,0
20240603,160300,229361480,2995,2995,2995,2995,0
20240603,160200,229361480,2995,2995,2995,2995,0
20240603,160100,229361480,2995,2995,2995,2995,0
20240603,160000,229361480,2995,2995,2995,2995,0
20240603,155900,229361480,2995,2995,2995,2995,0
20240603,155800,229361480,2995,2995,2995,2995,0
20240603,155700,229361480,2995,2995,2995,2995,0
20240603,155600,229361480,2995,2995,2995,2995,0
20240603,155500,229361480,2995,2995,2995,2995,0
20240603,155400,229361480,2995,2995,2995,2995,0
20240603,155300,229361480,2995,2995,2995,2995,0
20240603,155200,229361480,2995,2995,2995,2995,0
20240603,155100,229361480,2995,2995,2995,2995,0
20240603,155000,229361480,2995,2995,2995,2995,0
20240603,154900,229361480,2995,2995,2995,2995,0
20240603,154800,229361480,2995,2995,2995,2995,0
20240603,154700,229361480,2995,2995,2995,2995,2458
20240603,154600,229361480,2995,2995,2995,2995,0
20240603,154500,229361480,2995,2995,2995,2995,0
20240603,154400,229361480,2995,2995,2995,2995,0
20240603,154300,229361480,2995,2995,2995,2995,0
20240603,154200,229361480,2995,2995,2995,2995,0
20240603,154100,229361480,2995,2995,2995,2995,0
20240603,154000,229361480,2995,2995,2995,2995,0
20240603,153900,229361480,2995,2995,2995,2995,0
20240603,153800,229361480,2995,2995,2995,2995,0
20240603,153700,229361480,2995,2995,2995,2995,0
20240603,153600,229361480,2995,2995,2995,2995,0
20240603,153500,229361480,2995,2995,2995,2995,0
20240603,153400,229361480,2995,2995,2995,2995,0
20240603,153300,229361480,2995,2995,2995,2995,0
20240603,153200,229361480,2995,2995,2995,2995,0
20240603,153100,229361480,2995,2995,2995,2995,0
20240603,153000,229361480,2995,2995,2995,2995,2458
20240603,152900,221999770,3015,3015,3015,3015,0
20240603,152800,221999770,3015,3015,3015,3015,0
20240603,152700,221999770,3015,3015,3015,3015,0
20240603,152600,221999770,3015,3015,3015,3015,0
20240603,152500,221999770,3015,3015,3015,3015,0
20240603,152400,221999770,3015,3015,3015,3015,0
20240603,152300,221999770,3015,3015,3015,3015,0
20240603,152200,221999770,3015,3015,3015,3015,0
20240603,152100,221999770,3015,3015,3015,3015,0
20240603,152000,221999770,3015,3015,3015,3015,0
20240603,151900,221999770,3015,3010,3015,3000,720
20240603,151800,219835060,3020,3020,3020,3020,0
20240603,151700,219835060,3020,3015,3020,3015,100
20240603,151600,219533310,3010,3010,3010,3010,24
20240603,151500,219461070,3010,3010,3010,3010,11
20240603,151400,219427960,3010,3010,3010,3010,0
20240603,151300,219427960,3010,3010,3010,3010,87
20240603,151200,219166090,3010,3010,3010,3010,102
20240603,151100,218859070,3010,3010,3010,3010,178
20240603,151000,218323290,3015,3015,3015,3015,363
20240603,150900,217228845,3015,3015,3015,3015,0
20240603,150800,217228845,3015,3015,3015,3015,5
20240603,150700,217213770,3015,3015,3015,3015,15
20240603,150600,217168545,3015,3020,3020,3015,31
20240603,150500,217075030,3010,3005,3010,3005,2171
20240603,150400,210541310,3005,3005,3005,3005,2
20240603,150300,210535300,3010,3010,3010,3010,0
20240603,150200,210535300,3010,3010,3010,3010,10
20240603,150100,210505200,3005,3005,3005,3005,0
20240603,150000,210505200,3005,3005,3005,3005,1
20240603,145900,210502195,3005,3005,3005,3005,1
20240603,145800,210499190,3005,3005,3005,3005,50
20240603,145700,210348940,3005,3005,3005,3005,0
20240603,145600,210348940,3005,3005,3005,3005,118
20240603,145500,209994350,3005,3005,3005,3005,0
20240603,145400,209994350,3005,3005,3005,3005,0
20240603,145300,209994350,3005,3005,3005,3005,2
20240603,145200,209988340,3005,3005,3005,3005,0
20240603,145100,209988340,3005,3005,3005,3005,0
20240603,145000,209988340,3005,3005,3005,3005,0
20240603,144900,209988340,3005,3005,3005,3005,300
20240603,144800,209086840,3010,3010,3010,3010,0
20240603,144700,209086840,3010,3010,3010,3010,0
20240603,144600,209086840,3010,3010,3010,3010,0
20240603,144500,209086840,3010,3010,3010,3010,320
20240603,144400,208123640,3010,3010,3010,3010,3
20240603,144300,208114610,3010,3010,3010,3010,124
20240603,144200,207741370,3010,3010,3010,3010,0
20240603,144100,207741370,3010,3010,3010,3010,0
20240603,144000,207741370,3010,3010,3010,3010,3
20240603,143900,207732340,3010,3010,3010,3010,0
20240603,143800,207732340,3010,3010,3010,3010,0
20240603,143700,207732340,3010,3010,3010,3010,0
20240603,143600,207732340,3010,3010,3010,3010,14
20240603,143500,207690200,3005,3005,3005,3005,0
20240603,143400,207690200,3005,3005,3005,3005,0
20240603,143300,207690200,3005,3005,3005,3005,5
20240603,143200,207675175,3005,3005,3005,3005,0
20240603,143100,207675175,3005,3005,3005,3005,0
20240603,143000,207675175,3005,3000,3005,3000,783
20240603,142900,205322685,2990,2990,2990,2990,138
20240603,142800,204910065,2990,2990,2990,2990,0
20240603,142700,204910065,2990,2990,2990,2990,0
20240603,142600,204910065,2990,2990,2990,2990,0
20240603,142500,204910065,2990,2990,2990,2990,0
20240603,142400,204910065,2990,2990,2990,2990,0
20240603,142300,204910065,2990,3000,3000,2990,778
20240603,142200,202583745,3000,2995,3000,2995,360
20240603,142100,201504145,2995,2995,2995,2995,0
20240603,142000,201504145,2995,2995,2995,2995,0
20240603,141900,201504145,2995,2995,2995,2995,0
20240603,141800,201504145,2995,2995,2995,2995,0
20240603,141700,201504145,2995,2995,2995,2995,0
20240603,141600,201504145,2995,2995,2995,2995,220
20240603,141500,200845245,2990,2985,2990,2985,79
20240603,141400,200609040,2985,2985,2985,2985,0
20240603,141300,200609040,2985,2985,2985,2985,15
20240603,141200,200564265,2995,2995,2995,2995,0
20240603,141100,200564265,2995,2995,2995,2995,0
20240603,141000,200564265,2995,2995,2995,2995,0
20240603,140900,200564265,2995,2995,2995,2995,0
20240603,140800,200564265,2995,2995,2995,2995,0
20240603,140700,200564265,2995,2995,2995,2995,40
20240603,140600,200444465,2995,2995,2995,2995,0
20240603,140500,200444465,2995,2995,2995,2995,1
20240603,140400,200441470,2995,2995,2995,2995,1
20240603,140300,200438475,2995,2995,2995,2995,1
20240603,140200,200435480,2995,2995,2995,2995,12
20240603,140100,200399540,2995,2995,2995,2995,1
20240603,140000,200396545,2995,2985,2995,2985,302
20240603,135900,199494575,2980,2980,2980,2980,411
20240603,135800,198269795,2980,2980,2980,2980,1
20240603,135700,198266815,2985,2985,2985,2985,2
20240603,135600,198260845,2985,2985,2990,2930,5241
20240603,135500,182761210,2985,2985,2985,2985,0
20240603,135400,182761210,2985,3015,3015,2970,5130
20240603,135300,167484985,2970,3000,3000,2970,10000
20240603,135200,137669020,3000,3000,3000,3000,0
20240603,135100,137669020,3000,3000,3000,3000,0
20240603,135000,137669020,3000,3000,3000,3000,0
20240603,134900,137669020,3000,3000,3000,3000,0
20240603,134800,137669020,3000,3000,3000,3000,50
20240603,134700,137519020,3000,3000,3000,3000,0
20240603,134600,137519020,3000,3000,3000,3000,0
20240603,134500,137519020,3000,3000,3000,3000,0
20240603,134400,137519020,3000,3000,3000,3000,0
20240603,134300,137519020,3000,3000,3000,3000,0
20240603,134200,137519020,3000,3000,3000,3000,204
20240603,134100,136907020,3000,3000,3000,3000,40
20240603,134000,136787020,3015,3015,3015,3015,0
20240603,133900,136787020,3015,3015,3015,3015,816
20240603,133800,134326780,3020,3020,3020,3020,0
20240603,133700,134326780,3020,3020,3020,3020,1
20240603,133600,134323760,2995,2995,2995,2995,0
20240603,133500,134323760,2995,2995,2995,2995,0
20240603,133400,134323760,2995,2995,2995,2995,0
20240603,133300,134323760,2995,2995,2995,2995,0
20240603,133200,134323760,2995,3000,3000,2995,2000
20240603,133100,128327305,3000,3000,3000,3000,0
20240603,133000,128327305,3000,3015,3015,3000,3000
20240603,132900,119311655,3020,3020,3020,3020,0
20240603,132800,119311655,3020,3020,3020,3020,0
20240603,132700,119311655,3020,3020,3020,3020,20
20240603,132600,119251255,3015,3015,3015,3015,100
20240603,132500,118949755,3010,3010,3010,3010,0
20240603,132400,118949755,3010,3010,3010,3010,0
20240603,132300,118949755,3010,3010,3010,3010,100
20240603,132200,118648755,3010,3010,3010,3010,0
20240603,132100,118648755,3010,3010,3010,3010,0
20240603,132000,118648755,3010,3010,3010,3010,500
20240603,131900,117143755,3005,3005,3005,3005,0
20240603,131800,117143755,3005,3005,3005,3005,118
20240603,131700,116789165,3005,3005,3005,3005,0
20240603,131600,116789165,3005,3005,3005,3005,0
20240603,131500,116789165,3005,3005,3005,3005,0
20240603,131400,116789165,3005,3005,3005,3005,0
20240603,131300,116789165,3005,3005,3005,3005,0
20240603,131200,116789165,3005,3005,3005,3005,100
20240603,131100,116488665,3005,3005,3005,3005,0
20240603,131000,116488665,3005,3005,3005,3005,10
20240603,130900,116458615,3005,3005,3005,3005,0
20240603,130800,116458615,3005,3005,3005,3005,0
20240603,130700,116458615,3005,3005,3005,3005,7
20240603,130600,116437580,3005,3005,3005,3005,1
20240603,130500,116434575,3005,3005,3005,3005,0
20240603,130400,116434575,3005,3015,3015,3005,500
20240603,130300,114930245,3020,3020,3020,3020,250
20240603,130200,114175245,3020,3020,3020,3020,19
20240603,130100,114117865,3020,3020,3020,3020,250
20240603,130000,113362865,3020,3020,3020,3020,270
20240603,125900,112547465,3025,3025,3025,3025,0
20240603,125800,112547465,3025,3025,3025,3025,0
20240603,125700,112547465,3025,3025,3025,3025,8
20240603,125600,112523265,3025,3020,3025,3020,400
20240603,125500,111315160,3015,3015,3015,3015,227
20240603,125400,110630755,3000,3010,3010,3000,631
20240603,125300,108736445,3015,3015,3015,3015,0
20240603,125200,108736445,3015,3015,3015,3015,30
20240603,125100,108645995,3015,3015,3015,3015,225
20240603,125000,107967620,3010,3010,3010,3010,10
20240603,124900,107937520,3015,3015,3015,3015,255
20240603,124800,107168695,3005,3005,3005,3005,0
20240603,124700,107168695,3005,3005,3005,3005,0
20240603,124600,107168695,3005,2995,3015,2995,3025
20240603,124500,98088195,3015,3015,3015,3015,355
20240603,124400,97017870,3005,3000,3005,3000,30
20240603,124300,96927845,2985,2990,2990,2985,600
20240603,124200,95136820,2990,2990,2990,2990,500
20240603,124100,93641820,2990,2990,2990,2990,500
20240603,124000,92146820,3000,3000,3000,3000,0
20240603,123900,92146820,3000,3000,3000,3000,9
20240603,123800,92119820,2990,2990,2990,2990,500
20240603,123700,90624820,2990,2995,2995,2990,500
20240603,123600,89128715,3000,3000,3000,3000,2
20240603,123500,89122715,2995,2995,2995,2995,0
20240603,123400,89122715,2995,2995,2995,2995,0
20240603,123300,89122715,2995,2995,2995,2995,0
20240603,123200,89122715,2995,2995,2995,2995,0
20240603,123100,89122715,2995,2995,2995,2995,0
20240603,123000,89122715,2995,3000,3000,2995,500
20240603,122900,87624715,2995,2995,2995,2995,0
20240603,122800,87624715,2995,2995,2995,2995,0
20240603,122700,87624715,2995,2995,2995,2995,0
20240603,122600,87624715,2995,3000,3000,2995,70
20240603,122500,87414945,3005,3005,3005,3005,0
20240603,122400,87414945,3005,3005,3005,3005,4
20240603,122300,87402925,3005,3005,3005,3005,0
20240603,122200,87402925,3005,3005,3005,3005,10
20240603,122100,87372875,3010,3010,3010,3010,0
20240603,122000,87372875,3010,3010,3010,3010,0
20240603,121900,87372875,3010,3010,3010,3010,80
20240603,121800,87132075,3010,3015,3015,3010,82
20240603,121700,86885030,3015,3015,3015,3015,56
20240603,121600,86716190,3015,3015,3015,3015,0
20240603,121500,86716190,3015,3015,3015,3015,0
20240603,121400,86716190,3015,3015,3015,3015,0
20240603,121300,86716190,3015,3015,3015,3015,0
20240603,121200,86716190,3015,3015,3015,3015,0
20240603,121100,86716190,3015,3015,3015,3015,173
20240603,121000,86194595,3015,3015,3015,3015,0
20240603,120900,86194595,3015,3015,3015,3015,20
20240603,120800,86134295,3010,3010,3010,3010,13
20240603,120700,86095165,3010,3010,3010,3010,0
20240603,120600,86095165,3010,3010,3010,3010,0
20240603,120500,86095165,3010,3010,3010,3010,0
20240603,120400,86095165,3010,3010,3010,3010,0
20240603,120300,86095165,3010,3010,3010,3010,0
20240603,120200,86095165,3010,3010,3010,3010,0
20240603,120100,86095165,3010,3010,3010,3010,0
20240603,120000,86095165,3010,3010,3010,3010,0
20240603,115900,86095165,3010,3010,3010,3010,0
20240603,115800,86095165,3010,3010,3010,3010,0
20240603,115700,86095165,3010,3010,3010,3010,0
20240603,115600,86095165,3010,3010,3010,3010,0
20240603,115500,86095165,3010,3010,3010,3010,34
20240603,115400,85992825,3015,3015,3015,3015,0
20240603,115300,85992825,3015,3015,3015,3015,256
20240603,115200,85220985,3015,3015,3015,3015,0
20240603,115100,85220985,3015,3015,3015,3015,0
20240603,115000,85220985,3015,3015,3015,3015,0
20240603,114900,85220985,3015,3015,3015,3015,11
20240603,114800,85187820,3010,3010,3010,3010,237
20240603,114700,84474450,3000,3000,3000,3000,0
20240603,114600,84474450,3000,3000,3000,3000,5
20240603,114500,84459450,3000,3000,3000,3000,250
20240603,114400,83709450,3010,3010,3010,3010,0
20240603,114300,83709450,3010,3010,3010,3010,0
20240603,114200,83709450,3010,3010,3010,3010,0
20240603,114100,83709450,3010,3010,3010,3010,0
20240603,114000,83709450,3010,3010,3010,3010,0
20240603,113900,83709450,3010,3010,3010,3010,4
20240603,113800,83697410,3010,3010,3010,3010,10
20240603,113700,83667310,3000,3000,3000,3000,14
20240603,113600,83625310,3010,3010,3010,3010,7
20240603,113500,83604240,3010,3010,3010,3010,27
20240603,113400,83522970,3010,3010,3010,3010,1
20240603,113300,83519960,3010,3010,3010,3010,0
20240603,113200,83519960,3010,3010,3010,3010,0
20240603,113100,83519960,3010,3010,3010,3010,0
20240603,113000,83519960,3010,3010,3010,3010,44
20240603,112900,83387520,3000,3000,3000,3000,0
20240603,112800,83387520,3000,3000,3000,3000,7
20240603,112700,83366520,3000,3000,3000,3000,0
20240603,112600,83366520,3000,3000,3000,3000,0
20240603,112500,83366520,3000,3000,3000,3000,0
20240603,112400,83366520,3000,3000,3000,3000,1
20240603,112300,83363520,3000,3000,3000,3000,0
20240603,112200,83363520,3000,3000,3000,2990,1618
20240603,112100,78515600,3000,3010,3010,3000,92
20240603,112000,78238830,3010,3010,3010,3010,54
20240603,111900,78076290,3010,3010,3010,3010,0
20240603,111800,78076290,3010,3010,3010,3010,0
20240603,111700,78076290,3010,3010,3010,3010,0
20240603,111600,78076290,3010,3010,3010,3010,0
20240603,111500,78076290,3010,3010,3010,3010,0
20240603,111400,78076290,3010,3010,3010,3010,1
20240603,111300,78073280,2990,2990,2990,2990,0
20240603,111200,78073280,2990,2990,2990,2990,1
20240603,111100,78070290,2990,3010,3010,2990,180
20240603,111000,77530750,3010,3010,3010,3010,3
20240603,110900,77521720,3010,3010,3010,3010,5
20240603,110800,77506670,3010,3010,3010,3010,0
20240603,110700,77506670,3010,3010,3010,3010,0
20240603,110600,77506670,3010,3005,3010,3005,50
20240603,110500,77356305,2990,2995,2995,2990,800
20240603,110400,74964155,2990,2990,2990,2990,0
20240603,110300,74964155,2990,2990,2990,2990,0
20240603,110200,74964155,2990,2990,2990,2990,0
20240603,110100,74964155,2990,3000,3000,2990,38
20240603,110000,74850425,3010,3010,3010,3010,200
20240603,105900,74248425,3010,3010,3010,3010,0
20240603,105800,74248425,3010,3010,3010,3010,0
20240603,105700,74248425,3010,3010,3010,3010,134
20240603,105600,73845085,3010,3010,3010,3010,0
20240603,105500,73845085,3010,3010,3010,3010,0
20240603,105400,73845085,3010,3010,3010,3010,0
20240603,105300,73845085,3010,3010,3010,3010,0
20240603,105200,73845085,3010,3010,3010,3010,0
20240603,105100,73845085,3010,3010,3010,3010,100
20240603,105000,73544085,3010,3010,3010,3010,0
20240603,104900,73544085,3010,3000,3010,2990,2653
20240603,104800,65611220,3000,3000,3000,3000,0
20240603,104700,65611220,3000,3000,3000,3000,0
20240603,104600,65611220,3000,3000,3000,3000,0
20240603,104500,65611220,3000,3005,3005,3000,204
20240603,104400,64999195,3005,3005,3005,3005,0
20240603,104300,64999195,3005,3015,3015,3005,251
20240603,104200,64244920,3020,3020,3020,3020,0
20240603,104100,64244920,3020,3020,3020,3020,0
20240603,104000,64244920,3020,3020,3020,3020,0
20240603,103900,64244920,3020,3020,3020,3020,0
20240603,103800,64244920,3020,3025,3025,3010,873
20240603,103700,61612335,3025,3025,3025,3025,0
20240603,103600,61612335,3025,3025,3025,3025,0
20240603,103500,61612335,3025,3025,3025,3025,0
20240603,103400,61612335,3025,3025,3025,3025,0
20240603,103300,61612335,3025,3025,3025,3025,0
20240603,103200,61612335,3025,3025,3025,3025,0
20240603,103100,61612335,3025,3025,3025,3025,0
20240603,103000,61612335,3025,3025,3025,3025,36
20240603,102900,61503435,3035,3035,3035,3035,0
20240603,102800,61503435,3035,3035,3035,3035,0
20240603,102700,61503435,3035,3035,3035,3035,13
20240603,102600,61463980,3015,3015,3015,3015,0
20240603,102500,61463980,3015,3015,3015,3015,1127
20240603,102400,58066075,3040,3040,3040,3040,0
20240603,102300,58066075,3040,3040,3040,3040,0
20240603,102200,58066075,3040,3040,3040,3040,10
20240603,102100,58035675,3040,3040,3040,3040,0
20240603,102000,58035675,3040,3040,3040,3040,1
20240603,101900,58032635,3040,3040,3040,3020,22
20240603,101800,57966155,3040,3040,3040,3040,2
20240603,101700,57960075,3030,3030,3030,3030,0
20240603,101600,57960075,3030,3030,3030,3030,0
20240603,101500,57960075,3030,3030,3030,3020,456
20240603,101400,56581395,3030,3030,3030,3030,0
20240603,101300,56581395,3030,3030,3030,3030,15
20240603,101200,56535945,3030,3030,3030,3030,0
20240603,101100,56535945,3030,3030,3030,3030,1
20240603,101000,56532915,3030,3030,3030,3030,2
20240603,100900,56526855,3030,3030,3030,3030,0
20240603,100800,56526855,3030,3030,3030,3030,50
20240603,100700,56375355,3020,3020,3020,3020,50
20240603,100600,56224355,3015,3015,3015,3015,0
20240603,100500,56224355,3015,3030,3030,3015,1495
20240603,100400,51710780,3045,3045,3045,3045,99
20240603,100300,51409325,3045,3045,3045,3045,4
20240603,100200,51397145,3045,3045,3045,3045,1
20240603,100100,51394100,3030,3030,3030,3030,0
20240603,100000,51394100,3030,3030,3030,3030,409
20240603,095900,50154830,3040,3040,3040,3040,102
20240603,095800,49844750,3045,3045,3045,3045,0
20240603,095700,49844750,3045,3045,3045,3045,2
20240603,095600,49838660,3025,3025,3025,3025,0
20240603,095500,49838660,3025,3035,3035,3025,145
20240603,095400,49399580,3030,3030,3030,3030,100
20240603,095300,49096580,3030,3045,3045,3030,392
20240603,095200,47906860,3045,3045,3045,3045,0
20240603,095100,47906860,3045,3045,3045,3045,137
20240603,095000,47489695,3045,3040,3045,3040,172
20240603,094900,46966455,3045,3045,3045,3045,30
20240603,094800,46875105,3045,3035,3045,3035,132
20240603,094700,46474165,3035,3035,3035,3035,130
20240603,094600,46079615,3035,3035,3035,3035,0
20240603,094500,46079615,3035,3045,3045,3035,57
20240603,094400,45906590,3035,3035,3035,3035,500
20240603,094300,44389090,3035,3035,3035,3035,1
20240603,094200,44386055,3035,3040,3040,3035,400
20240603,094100,43171555,3040,3040,3040,3040,0
20240603,094000,43171555,3040,3045,3045,3040,460
20240603,093900,41772035,3050,3045,3050,3045,205
20240603,093800,41147785,3045,3045,3045,3045,0
20240603,093700,41147785,3045,3045,3045,3045,50
20240603,093600,40995535,3050,3045,3050,3045,60
20240603,093500,40812815,3050,3055,3055,3050,30
20240603,093400,40721290,3055,3040,3055,3035,6281
20240603,093300,21625745,3035,3035,3035,3035,306
20240603,093200,20697035,3035,3035,3035,3035,310
20240603,093100,19756185,3030,3030,3030,3030,100
20240603,093000,19453185,3030,3035,3035,3030,49
20240603,092900,19304495,3035,3035,3035,3035,390
20240603,092800,18120845,3030,3025,3030,3025,142
20240603,092700,17690610,3030,3030,3030,3030,0
20240603,092600,17690610,3030,3025,3030,3025,20
20240603,092500,17630060,3025,3030,3030,3025,94
20240603,092400,17345535,3030,3030,3030,3030,38
20240603,092300,17230395,3030,3035,3035,3030,46
20240603,092200,17090790,3030,3030,3030,3030,35
20240603,092100,16984740,3020,3020,3020,3020,0
20240603,092000,16984740,3020,3020,3020,3020,0
20240603,091900,16984740,3020,3020,3020,3020,0
20240603,091800,16984740,3020,3020,3020,3020,10
20240603,091700,16954540,3020,3020,3020,3020,19
20240603,091600,16897160,3020,3020,3020,3015,2323
20240603,091500,9882565,3020,3020,3020,3020,0
20240603,091400,9882565,3020,3025,3025,3020,51
20240603,091300,9728295,3015,3030,3030,3015,467
20240603,091200,8317115,3025,3025,3025,3025,25
20240603,091100,8241490,3015,3030,3030,3015,153
20240603,091000,7778865,3035,3035,3035,3035,0
20240603,090900,7778865,3035,3030,3035,3030,84
20240603,090800,7524295,3035,3035,3035,3035,120
20240603,090700,7160095,3035,3035,3035,3035,82
20240603,090600,6911225,3035,3030,3035,3030,161
20240603,090500,6422845,3025,3025,3025,3025,100
20240603,090400,6120345,3020,2990,3020,2990,164
20240603,090300,5627335,2980,2980,2980,2980,0
20240603,090200,5627335,2980,2990,2990,2980,150
20240603,090100,5179585,2995,3000,3000,2995,150
20240603,090000,4729835,3005,2975,3005,2975,1585