KissMeData/127120/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202100,104045120,2585,2585,2585,2585,1200
20240603,202000,104045120,2585,2585,2585,2585,0
20240603,201900,104045120,2585,2585,2585,2585,0
20240603,201800,104045120,2585,2585,2585,2585,0
20240603,201700,104045120,2585,2585,2585,2585,0
20240603,201600,104045120,2585,2585,2585,2585,0
20240603,201500,104045120,2585,2585,2585,2585,0
20240603,201400,104045120,2585,2585,2585,2585,0
20240603,201300,104045120,2585,2585,2585,2585,0
20240603,201200,104045120,2585,2585,2585,2585,0
20240603,201100,104045120,2585,2585,2585,2585,0
20240603,201000,104045120,2585,2585,2585,2585,0
20240603,200900,104045120,2585,2585,2585,2585,0
20240603,200800,104045120,2585,2585,2585,2585,0
20240603,200700,104045120,2585,2585,2585,2585,0
20240603,200600,104045120,2585,2585,2585,2585,0
20240603,200500,104045120,2585,2585,2585,2585,0
20240603,200400,104045120,2585,2585,2585,2585,0
20240603,200300,104045120,2585,2585,2585,2585,0
20240603,200200,104045120,2585,2585,2585,2585,0
20240603,200100,104045120,2585,2585,2585,2585,0
20240603,200000,104045120,2585,2585,2585,2585,0
20240603,195900,104045120,2585,2585,2585,2585,0
20240603,195800,104045120,2585,2585,2585,2585,0
20240603,195700,104045120,2585,2585,2585,2585,0
20240603,195600,104045120,2585,2585,2585,2585,0
20240603,195500,104045120,2585,2585,2585,2585,0
20240603,195400,104045120,2585,2585,2585,2585,0
20240603,195300,104045120,2585,2585,2585,2585,0
20240603,195200,104045120,2585,2585,2585,2585,0
20240603,195100,104045120,2585,2585,2585,2585,1200
20240603,195000,104045120,2585,2585,2585,2585,0
20240603,194900,104045120,2585,2585,2585,2585,0
20240603,194800,104045120,2585,2585,2585,2585,0
20240603,194700,104045120,2585,2585,2585,2585,0
20240603,194600,104045120,2585,2585,2585,2585,0
20240603,194500,104045120,2585,2585,2585,2585,0
20240603,194400,104045120,2585,2585,2585,2585,0
20240603,194300,104045120,2585,2585,2585,2585,0
20240603,194200,104045120,2585,2585,2585,2585,0
20240603,194100,104045120,2585,2585,2585,2585,0
20240603,194000,104045120,2585,2585,2585,2585,0
20240603,193900,104045120,2585,2585,2585,2585,0
20240603,193800,104045120,2585,2585,2585,2585,0
20240603,193700,104045120,2585,2585,2585,2585,0
20240603,193600,104045120,2585,2585,2585,2585,0
20240603,193500,104045120,2585,2585,2585,2585,0
20240603,193400,104045120,2585,2585,2585,2585,0
20240603,193300,104045120,2585,2585,2585,2585,0
20240603,193200,104045120,2585,2585,2585,2585,0
20240603,193100,104045120,2585,2585,2585,2585,0
20240603,193000,104045120,2585,2585,2585,2585,0
20240603,192900,104045120,2585,2585,2585,2585,0
20240603,192800,104045120,2585,2585,2585,2585,0
20240603,192700,104045120,2585,2585,2585,2585,0
20240603,192600,104045120,2585,2585,2585,2585,0
20240603,192500,104045120,2585,2585,2585,2585,0
20240603,192400,104045120,2585,2585,2585,2585,0
20240603,192300,104045120,2585,2585,2585,2585,0
20240603,192200,104045120,2585,2585,2585,2585,0
20240603,192100,104045120,2585,2585,2585,2585,1200
20240603,192000,104045120,2585,2585,2585,2585,0
20240603,191900,104045120,2585,2585,2585,2585,0
20240603,191800,104045120,2585,2585,2585,2585,0
20240603,191700,104045120,2585,2585,2585,2585,0
20240603,191600,104045120,2585,2585,2585,2585,0
20240603,191500,104045120,2585,2585,2585,2585,0
20240603,191400,104045120,2585,2585,2585,2585,0
20240603,191300,104045120,2585,2585,2585,2585,0
20240603,191200,104045120,2585,2585,2585,2585,0
20240603,191100,104045120,2585,2585,2585,2585,0
20240603,191000,104045120,2585,2585,2585,2585,0
20240603,190900,104045120,2585,2585,2585,2585,0
20240603,190800,104045120,2585,2585,2585,2585,0
20240603,190700,104045120,2585,2585,2585,2585,0
20240603,190600,104045120,2585,2585,2585,2585,0
20240603,190500,104045120,2585,2585,2585,2585,0
20240603,190400,104045120,2585,2585,2585,2585,0
20240603,190300,104045120,2585,2585,2585,2585,0
20240603,190200,104045120,2585,2585,2585,2585,0
20240603,190100,104045120,2585,2585,2585,2585,0
20240603,190000,104045120,2585,2585,2585,2585,0
20240603,185900,104045120,2585,2585,2585,2585,0
20240603,185800,104045120,2585,2585,2585,2585,0
20240603,185700,104045120,2585,2585,2585,2585,0
20240603,185600,104045120,2585,2585,2585,2585,0
20240603,185500,104045120,2585,2585,2585,2585,0
20240603,185400,104045120,2585,2585,2585,2585,0
20240603,185300,104045120,2585,2585,2585,2585,0
20240603,185200,104045120,2585,2585,2585,2585,0
20240603,185100,104045120,2585,2585,2585,2585,1200
20240603,185000,104045120,2585,2585,2585,2585,0
20240603,184900,104045120,2585,2585,2585,2585,0
20240603,184800,104045120,2585,2585,2585,2585,0
20240603,184700,104045120,2585,2585,2585,2585,0
20240603,184600,104045120,2585,2585,2585,2585,0
20240603,184500,104045120,2585,2585,2585,2585,0
20240603,184400,104045120,2585,2585,2585,2585,0
20240603,184300,104045120,2585,2585,2585,2585,0
20240603,184200,104045120,2585,2585,2585,2585,0
20240603,184100,104045120,2585,2585,2585,2585,0
20240603,184000,104045120,2585,2585,2585,2585,0
20240603,183900,104045120,2585,2585,2585,2585,0
20240603,183800,104045120,2585,2585,2585,2585,0
20240603,183700,104045120,2585,2585,2585,2585,0
20240603,183600,104045120,2585,2585,2585,2585,0
20240603,183500,104045120,2585,2585,2585,2585,0
20240603,183400,104045120,2585,2585,2585,2585,0
20240603,183300,104045120,2585,2585,2585,2585,0
20240603,183200,104045120,2585,2585,2585,2585,0
20240603,183100,104045120,2585,2585,2585,2585,0
20240603,183000,104045120,2585,2585,2585,2585,0
20240603,182900,104045120,2585,2585,2585,2585,0
20240603,182800,104045120,2585,2585,2585,2585,0
20240603,182700,104045120,2585,2585,2585,2585,0
20240603,182600,104045120,2585,2585,2585,2585,0
20240603,182500,104045120,2585,2585,2585,2585,0
20240603,182400,104045120,2585,2585,2585,2585,0
20240603,182300,104045120,2585,2585,2585,2585,0
20240603,182200,104045120,2585,2585,2585,2585,0
20240603,182100,104045120,2585,2585,2585,2585,1200
20240603,182000,104045120,2585,2585,2585,2585,0
20240603,181900,104045120,2585,2585,2585,2585,0
20240603,181800,104045120,2585,2585,2585,2585,0
20240603,181700,104045120,2585,2585,2585,2585,0
20240603,181600,104045120,2585,2585,2585,2585,0
20240603,181500,104045120,2585,2585,2585,2585,0
20240603,181400,104045120,2585,2585,2585,2585,0
20240603,181300,104045120,2585,2585,2585,2585,0
20240603,181200,104045120,2585,2585,2585,2585,0
20240603,181100,104045120,2585,2585,2585,2585,0
20240603,181000,104045120,2585,2585,2585,2585,0
20240603,180900,104045120,2585,2585,2585,2585,0
20240603,180800,104045120,2585,2585,2585,2585,0
20240603,180700,104045120,2585,2585,2585,2585,0
20240603,180600,104045120,2585,2585,2585,2585,0
20240603,180500,104045120,2585,2585,2585,2585,0
20240603,180400,104045120,2585,2585,2585,2585,0
20240603,180300,104045120,2585,2585,2585,2585,0
20240603,180200,104045120,2585,2585,2585,2585,0
20240603,180100,104045120,2585,2585,2585,2585,0
20240603,180000,104045120,2585,2585,2585,2585,0
20240603,175900,104045120,2585,2585,2585,2585,0
20240603,175800,104045120,2585,2585,2585,2585,0
20240603,175700,104045120,2585,2585,2585,2585,0
20240603,175600,104045120,2585,2585,2585,2585,0
20240603,175500,104045120,2585,2585,2585,2585,0
20240603,175400,104045120,2585,2585,2585,2585,0
20240603,175300,104045120,2585,2585,2585,2585,0
20240603,175200,104045120,2585,2585,2585,2585,0
20240603,175100,104045120,2585,2585,2585,2585,1200
20240603,175000,104045120,2585,2585,2585,2585,0
20240603,174900,104045120,2585,2585,2585,2585,0
20240603,174800,104045120,2585,2585,2585,2585,0
20240603,174700,104045120,2585,2585,2585,2585,0
20240603,174600,104045120,2585,2585,2585,2585,0
20240603,174500,104045120,2585,2585,2585,2585,0
20240603,174400,104045120,2585,2585,2585,2585,0
20240603,174300,104045120,2585,2585,2585,2585,0
20240603,174200,104045120,2585,2585,2585,2585,0
20240603,174100,104045120,2585,2585,2585,2585,0
20240603,174000,104045120,2585,2585,2585,2585,0
20240603,173900,104045120,2585,2585,2585,2585,0
20240603,173800,104045120,2585,2585,2585,2585,0
20240603,173700,104045120,2585,2585,2585,2585,0
20240603,173600,104045120,2585,2585,2585,2585,0
20240603,173500,104045120,2585,2585,2585,2585,0
20240603,173400,104045120,2585,2585,2585,2585,0
20240603,173300,104045120,2585,2585,2585,2585,0
20240603,173200,104045120,2585,2585,2585,2585,0
20240603,173100,104045120,2585,2585,2585,2585,0
20240603,173000,104045120,2585,2585,2585,2585,0
20240603,172900,104045120,2585,2585,2585,2585,0
20240603,172800,104045120,2585,2585,2585,2585,0
20240603,172700,104045120,2585,2585,2585,2585,0
20240603,172600,104045120,2585,2585,2585,2585,0
20240603,172500,104045120,2585,2585,2585,2585,0
20240603,172400,104045120,2585,2585,2585,2585,0
20240603,172300,104045120,2585,2585,2585,2585,0
20240603,172200,104045120,2585,2585,2585,2585,0
20240603,172100,104045120,2585,2585,2585,2585,1200
20240603,172000,104045120,2585,2585,2585,2585,0
20240603,171900,104045120,2585,2585,2585,2585,0
20240603,171800,104045120,2585,2585,2585,2585,0
20240603,171700,104045120,2585,2585,2585,2585,0
20240603,171600,104045120,2585,2585,2585,2585,0
20240603,171500,104045120,2585,2585,2585,2585,0
20240603,171400,104045120,2585,2585,2585,2585,0
20240603,171300,104045120,2585,2585,2585,2585,0
20240603,171200,104045120,2585,2585,2585,2585,0
20240603,171100,104045120,2585,2585,2585,2585,0
20240603,171000,104045120,2585,2585,2585,2585,0
20240603,170900,104045120,2585,2585,2585,2585,0
20240603,170800,104045120,2585,2585,2585,2585,0
20240603,170700,104045120,2585,2585,2585,2585,0
20240603,170600,104045120,2585,2585,2585,2585,0
20240603,170500,104045120,2585,2585,2585,2585,0
20240603,170400,104045120,2585,2585,2585,2585,0
20240603,170300,104045120,2585,2585,2585,2585,0
20240603,170200,104045120,2585,2585,2585,2585,0
20240603,170100,104045120,2585,2585,2585,2585,0
20240603,170000,104045120,2585,2585,2585,2585,0
20240603,165900,104045120,2585,2585,2585,2585,0
20240603,165800,104045120,2585,2585,2585,2585,0
20240603,165700,104045120,2585,2585,2585,2585,0
20240603,165600,104045120,2585,2585,2585,2585,0
20240603,165500,104045120,2585,2585,2585,2585,0
20240603,165400,104045120,2585,2585,2585,2585,0
20240603,165300,104045120,2585,2585,2585,2585,0
20240603,165200,104045120,2585,2585,2585,2585,0
20240603,165100,104045120,2585,2585,2585,2585,1200
20240603,165000,104045120,2585,2585,2585,2585,0
20240603,164900,104045120,2585,2585,2585,2585,0
20240603,164800,104045120,2585,2585,2585,2585,0
20240603,164700,104045120,2585,2585,2585,2585,0
20240603,164600,104045120,2585,2585,2585,2585,0
20240603,164500,104045120,2585,2585,2585,2585,0
20240603,164400,104045120,2585,2585,2585,2585,0
20240603,164300,104045120,2585,2585,2585,2585,0
20240603,164200,104045120,2585,2585,2585,2585,0
20240603,164100,104045120,2585,2585,2585,2585,0
20240603,164000,104045120,2585,2585,2585,2585,0
20240603,163900,104045120,2585,2585,2585,2585,0
20240603,163800,104045120,2585,2585,2585,2585,0
20240603,163700,104045120,2585,2585,2585,2585,0
20240603,163600,104045120,2585,2585,2585,2585,0
20240603,163500,104045120,2585,2585,2585,2585,0
20240603,163400,104045120,2585,2585,2585,2585,0
20240603,163300,104045120,2585,2585,2585,2585,0
20240603,163200,104045120,2585,2585,2585,2585,0
20240603,163100,104045120,2585,2585,2585,2585,0
20240603,163000,104045120,2585,2585,2585,2585,0
20240603,162900,104045120,2585,2585,2585,2585,0
20240603,162800,104045120,2585,2585,2585,2585,0
20240603,162700,104045120,2585,2585,2585,2585,0
20240603,162600,104045120,2585,2585,2585,2585,0
20240603,162500,104045120,2585,2585,2585,2585,0
20240603,162400,104045120,2585,2585,2585,2585,0
20240603,162300,104045120,2585,2585,2585,2585,0
20240603,162200,104045120,2585,2585,2585,2585,0
20240603,162100,104045120,2585,2585,2585,2585,1200
20240603,162000,104045120,2585,2585,2585,2585,0
20240603,161900,104045120,2585,2585,2585,2585,0
20240603,161800,104045120,2585,2585,2585,2585,0
20240603,161700,104045120,2585,2585,2585,2585,0
20240603,161600,104045120,2585,2585,2585,2585,0
20240603,161500,104045120,2585,2585,2585,2585,0
20240603,161400,104045120,2585,2585,2585,2585,0
20240603,161300,104045120,2585,2585,2585,2585,0
20240603,161200,104045120,2585,2585,2585,2585,0
20240603,161100,104045120,2585,2585,2585,2585,0
20240603,161000,104045120,2585,2585,2585,2585,0
20240603,160900,104045120,2585,2585,2585,2585,0
20240603,160800,104045120,2585,2585,2585,2585,0
20240603,160700,104045120,2585,2585,2585,2585,0
20240603,160600,104045120,2585,2585,2585,2585,0
20240603,160500,104045120,2585,2585,2585,2585,0
20240603,160400,104045120,2585,2585,2585,2585,0
20240603,160300,104045120,2585,2585,2585,2585,0
20240603,160200,104045120,2585,2585,2585,2585,0
20240603,160100,104045120,2585,2585,2585,2585,0
20240603,160000,104045120,2585,2585,2585,2585,0
20240603,155900,104045120,2585,2585,2585,2585,0
20240603,155800,104045120,2585,2585,2585,2585,0
20240603,155700,104045120,2585,2585,2585,2585,0
20240603,155600,104045120,2585,2585,2585,2585,0
20240603,155500,104045120,2585,2585,2585,2585,0
20240603,155400,104045120,2585,2585,2585,2585,0
20240603,155300,104045120,2585,2585,2585,2585,0
20240603,155200,104045120,2585,2585,2585,2585,0
20240603,155100,104045120,2585,2585,2585,2585,1200
20240603,155000,104045120,2585,2585,2585,2585,0
20240603,154900,104045120,2585,2585,2585,2585,0
20240603,154800,104045120,2585,2585,2585,2585,0
20240603,154700,104045120,2585,2585,2585,2585,0
20240603,154600,104045120,2585,2585,2585,2585,0
20240603,154500,104045120,2585,2585,2585,2585,0
20240603,154400,104045120,2585,2585,2585,2585,0
20240603,154300,104045120,2585,2585,2585,2585,0
20240603,154200,104045120,2585,2585,2585,2585,0
20240603,154100,104045120,2585,2585,2585,2585,0
20240603,154000,104045120,2585,2585,2585,2585,0
20240603,153900,104045120,2585,2585,2585,2585,0
20240603,153800,104045120,2585,2585,2585,2585,0
20240603,153700,104045120,2585,2585,2585,2585,0
20240603,153600,104045120,2585,2585,2585,2585,0
20240603,153500,104045120,2585,2585,2585,2585,0
20240603,153400,104045120,2585,2585,2585,2585,0
20240603,153300,104045120,2585,2585,2585,2585,0
20240603,153200,104045120,2585,2585,2585,2585,0
20240603,153100,104045120,2585,2585,2585,2585,0
20240603,153000,104045120,2585,2585,2585,2585,1200
20240603,152900,100943120,2575,2575,2575,2575,0
20240603,152800,100943120,2575,2575,2575,2575,0
20240603,152700,100943120,2575,2575,2575,2575,0
20240603,152600,100943120,2575,2575,2575,2575,0
20240603,152500,100943120,2575,2575,2575,2575,0
20240603,152400,100943120,2575,2575,2575,2575,0
20240603,152300,100943120,2575,2575,2575,2575,0
20240603,152200,100943120,2575,2575,2575,2575,0
20240603,152100,100943120,2575,2575,2575,2575,0
20240603,152000,100943120,2575,2575,2575,2575,0
20240603,151900,100943120,2575,2575,2575,2575,0
20240603,151800,100943120,2575,2575,2575,2575,0
20240603,151700,100943120,2575,2575,2575,2575,0
20240603,151600,100943120,2575,2575,2575,2575,10
20240603,151500,100917370,2575,2565,2575,2555,22
20240603,151400,100860885,2575,2575,2575,2575,0
20240603,151300,100860885,2575,2575,2575,2575,0
20240603,151200,100860885,2575,2575,2575,2575,0
20240603,151100,100860885,2575,2575,2575,2575,0
20240603,151000,100860885,2575,2575,2575,2575,0
20240603,150900,100860885,2575,2575,2575,2575,0
20240603,150800,100860885,2575,2575,2575,2575,0
20240603,150700,100860885,2575,2570,2575,2570,2
20240603,150600,100855740,2575,2575,2575,2575,10
20240603,150500,100829990,2575,2575,2575,2575,0
20240603,150400,100829990,2575,2575,2575,2575,0
20240603,150300,100829990,2575,2570,2575,2570,40
20240603,150200,100727175,2575,2575,2575,2575,0
20240603,150100,100727175,2575,2575,2575,2575,0
20240603,150000,100727175,2575,2575,2575,2575,0
20240603,145900,100727175,2575,2575,2575,2575,0
20240603,145800,100727175,2575,2575,2575,2575,0
20240603,145700,100727175,2575,2575,2575,2575,0
20240603,145600,100727175,2575,2575,2575,2575,0
20240603,145500,100727175,2575,2575,2575,2575,0
20240603,145400,100727175,2575,2575,2575,2575,0
20240603,145300,100727175,2575,2575,2575,2575,0
20240603,145200,100727175,2575,2575,2575,2575,0
20240603,145100,100727175,2575,2575,2575,2575,0
20240603,145000,100727175,2575,2575,2575,2575,0
20240603,144900,100727175,2575,2575,2575,2575,0
20240603,144800,100727175,2575,2575,2575,2575,0
20240603,144700,100727175,2575,2575,2575,2575,0
20240603,144600,100727175,2575,2575,2575,2575,0
20240603,144500,100727175,2575,2575,2575,2575,0
20240603,144400,100727175,2575,2575,2575,2575,0
20240603,144300,100727175,2575,2575,2575,2575,0
20240603,144200,100727175,2575,2575,2575,2575,0
20240603,144100,100727175,2575,2575,2575,2575,0
20240603,144000,100727175,2575,2570,2575,2570,2
20240603,143900,100722030,2575,2575,2575,2575,0
20240603,143800,100722030,2575,2575,2575,2575,0
20240603,143700,100722030,2575,2560,2575,2560,1226
20240603,143600,97580910,2560,2540,2560,2540,5891
20240603,143500,82563705,2545,2545,2545,2545,300
20240603,143400,81800205,2545,2545,2545,2545,0
20240603,143300,81800205,2545,2545,2545,2545,15
20240603,143200,81762030,2545,2545,2545,2545,0
20240603,143100,81762030,2545,2545,2545,2545,0
20240603,143000,81762030,2545,2545,2545,2545,0
20240603,142900,81762030,2545,2545,2545,2545,0
20240603,142800,81762030,2545,2545,2545,2545,0
20240603,142700,81762030,2545,2545,2545,2545,0
20240603,142600,81762030,2545,2545,2545,2545,0
20240603,142500,81762030,2545,2545,2545,2545,0
20240603,142400,81762030,2545,2545,2545,2545,0
20240603,142300,81762030,2545,2545,2545,2545,0
20240603,142200,81762030,2545,2545,2545,2545,0
20240603,142100,81762030,2545,2545,2545,2545,0
20240603,142000,81762030,2545,2545,2545,2545,0
20240603,141900,81762030,2545,2545,2545,2545,0
20240603,141800,81762030,2545,2545,2545,2545,0
20240603,141700,81762030,2545,2545,2545,2545,0
20240603,141600,81762030,2545,2545,2545,2545,0
20240603,141500,81762030,2545,2545,2545,2545,0
20240603,141400,81762030,2545,2545,2545,2545,0
20240603,141300,81762030,2545,2545,2545,2545,0
20240603,141200,81762030,2545,2545,2545,2545,0
20240603,141100,81762030,2545,2545,2545,2545,7
20240603,141000,81744215,2545,2545,2545,2545,0
20240603,140900,81744215,2545,2545,2545,2545,0
20240603,140800,81744215,2545,2545,2545,2545,0
20240603,140700,81744215,2545,2545,2545,2545,0
20240603,140600,81744215,2545,2545,2545,2545,0
20240603,140500,81744215,2545,2545,2545,2545,0
20240603,140400,81744215,2545,2545,2545,2545,0
20240603,140300,81744215,2545,2545,2545,2545,0
20240603,140200,81744215,2545,2545,2545,2545,0
20240603,140100,81744215,2545,2545,2545,2545,0
20240603,140000,81744215,2545,2545,2545,2545,0
20240603,135900,81744215,2545,2545,2545,2545,0
20240603,135800,81744215,2545,2545,2545,2545,0
20240603,135700,81744215,2545,2545,2545,2545,0
20240603,135600,81744215,2545,2545,2545,2545,0
20240603,135500,81744215,2545,2545,2545,2545,10
20240603,135400,81718765,2545,2545,2545,2545,0
20240603,135300,81718765,2545,2545,2545,2545,0
20240603,135200,81718765,2545,2545,2545,2545,0
20240603,135100,81718765,2545,2545,2545,2545,0
20240603,135000,81718765,2545,2545,2545,2545,0
20240603,134900,81718765,2545,2545,2545,2545,100
20240603,134800,81464265,2545,2545,2545,2545,0
20240603,134700,81464265,2545,2545,2545,2545,821
20240603,134600,79374820,2545,2545,2545,2545,0
20240603,134500,79374820,2545,2545,2545,2545,1
20240603,134400,79372275,2550,2550,2550,2550,0
20240603,134300,79372275,2550,2550,2550,2550,0
20240603,134200,79372275,2550,2550,2550,2550,0
20240603,134100,79372275,2550,2550,2550,2550,0
20240603,134000,79372275,2550,2550,2550,2550,0
20240603,133900,79372275,2550,2550,2550,2550,11
20240603,133800,79344225,2545,2545,2545,2545,1000
20240603,133700,76799225,2545,2545,2545,2545,180
20240603,133600,76341125,2550,2550,2550,2550,2
20240603,133500,76336025,2550,2550,2550,2550,1
20240603,133400,76333475,2550,2550,2550,2550,0
20240603,133300,76333475,2550,2550,2550,2550,0
20240603,133200,76333475,2550,2550,2550,2550,0
20240603,133100,76333475,2550,2550,2550,2550,0
20240603,133000,76333475,2550,2550,2550,2550,0
20240603,132900,76333475,2550,2550,2550,2550,10
20240603,132800,76307975,2550,2550,2550,2550,0
20240603,132700,76307975,2550,2550,2550,2550,0
20240603,132600,76307975,2550,2550,2550,2550,0
20240603,132500,76307975,2550,2550,2550,2550,0
20240603,132400,76307975,2550,2550,2550,2550,10
20240603,132300,76282475,2550,2550,2550,2550,0
20240603,132200,76282475,2550,2550,2550,2550,0
20240603,132100,76282475,2550,2550,2550,2550,0
20240603,132000,76282475,2550,2550,2550,2550,0
20240603,131900,76282475,2550,2550,2550,2550,0
20240603,131800,76282475,2550,2550,2550,2550,0
20240603,131700,76282475,2550,2550,2550,2550,0
20240603,131600,76282475,2550,2550,2550,2550,0
20240603,131500,76282475,2550,2550,2550,2550,0
20240603,131400,76282475,2550,2550,2550,2550,0
20240603,131300,76282475,2550,2550,2550,2550,0
20240603,131200,76282475,2550,2550,2550,2550,0
20240603,131100,76282475,2550,2550,2550,2550,0
20240603,131000,76282475,2550,2550,2550,2550,0
20240603,130900,76282475,2550,2550,2550,2550,0
20240603,130800,76282475,2550,2550,2550,2550,0
20240603,130700,76282475,2550,2550,2550,2550,0
20240603,130600,76282475,2550,2550,2550,2550,12
20240603,130500,76251875,2550,2550,2550,2550,8
20240603,130400,76231475,2550,2550,2550,2550,0
20240603,130300,76231475,2550,2550,2550,2550,0
20240603,130200,76231475,2550,2550,2550,2550,5
20240603,130100,76218725,2550,2550,2550,2550,5
20240603,130000,76205975,2550,2550,2550,2550,0
20240603,125900,76205975,2550,2550,2550,2550,0
20240603,125800,76205975,2550,2550,2550,2550,0
20240603,125700,76205975,2550,2550,2550,2550,2
20240603,125600,76200875,2550,2550,2550,2550,0
20240603,125500,76200875,2550,2550,2550,2550,0
20240603,125400,76200875,2550,2550,2550,2550,0
20240603,125300,76200875,2550,2550,2550,2550,0
20240603,125200,76200875,2550,2550,2550,2550,0
20240603,125100,76200875,2550,2550,2550,2550,0
20240603,125000,76200875,2550,2550,2550,2550,0
20240603,124900,76200875,2550,2550,2550,2550,0
20240603,124800,76200875,2550,2550,2550,2550,0
20240603,124700,76200875,2550,2550,2550,2550,0
20240603,124600,76200875,2550,2550,2550,2550,0
20240603,124500,76200875,2550,2550,2550,2550,0
20240603,124400,76200875,2550,2550,2550,2550,0
20240603,124300,76200875,2550,2550,2550,2550,0
20240603,124200,76200875,2550,2550,2550,2550,0
20240603,124100,76200875,2550,2550,2550,2550,0
20240603,124000,76200875,2550,2550,2550,2550,0
20240603,123900,76200875,2550,2550,2550,2550,0
20240603,123800,76200875,2550,2550,2550,2550,0
20240603,123700,76200875,2550,2550,2550,2550,0
20240603,123600,76200875,2550,2550,2550,2550,0
20240603,123500,76200875,2550,2550,2550,2550,0
20240603,123400,76200875,2550,2550,2550,2550,0
20240603,123300,76200875,2550,2550,2550,2550,0
20240603,123200,76200875,2550,2550,2550,2550,0
20240603,123100,76200875,2550,2550,2550,2550,10
20240603,123000,76175375,2550,2545,2550,2545,30
20240603,122900,76099010,2545,2545,2545,2545,0
20240603,122800,76099010,2545,2545,2545,2545,1
20240603,122700,76096465,2545,2545,2545,2545,0
20240603,122600,76096465,2545,2545,2545,2545,20
20240603,122500,76045565,2545,2545,2545,2545,0
20240603,122400,76045565,2545,2545,2545,2545,0
20240603,122300,76045565,2545,2545,2545,2545,0
20240603,122200,76045565,2545,2545,2545,2545,0
20240603,122100,76045565,2545,2545,2545,2545,0
20240603,122000,76045565,2545,2545,2545,2545,0
20240603,121900,76045565,2545,2545,2545,2545,0
20240603,121800,76045565,2545,2545,2545,2545,2
20240603,121700,76040475,2550,2550,2550,2550,0
20240603,121600,76040475,2550,2550,2550,2550,0
20240603,121500,76040475,2550,2550,2550,2550,0
20240603,121400,76040475,2550,2550,2550,2550,0
20240603,121300,76040475,2550,2550,2550,2550,0
20240603,121200,76040475,2550,2550,2550,2550,0
20240603,121100,76040475,2550,2550,2550,2550,0
20240603,121000,76040475,2550,2550,2550,2550,0
20240603,120900,76040475,2550,2550,2550,2550,10
20240603,120800,76014975,2550,2550,2550,2550,0
20240603,120700,76014975,2550,2550,2550,2550,0
20240603,120600,76014975,2550,2550,2550,2550,0
20240603,120500,76014975,2550,2550,2550,2550,0
20240603,120400,76014975,2550,2550,2550,2550,0
20240603,120300,76014975,2550,2550,2550,2550,0
20240603,120200,76014975,2550,2550,2550,2550,0
20240603,120100,76014975,2550,2550,2550,2550,0
20240603,120000,76014975,2550,2550,2550,2550,10
20240603,115900,75989475,2550,2550,2550,2550,0
20240603,115800,75989475,2550,2550,2550,2550,0
20240603,115700,75989475,2550,2550,2550,2550,0
20240603,115600,75989475,2550,2550,2550,2550,0
20240603,115500,75989475,2550,2550,2550,2550,0
20240603,115400,75989475,2550,2550,2550,2550,0
20240603,115300,75989475,2550,2550,2550,2550,0
20240603,115200,75989475,2550,2550,2550,2550,0
20240603,115100,75989475,2550,2550,2550,2550,0
20240603,115000,75989475,2550,2550,2550,2550,10
20240603,114900,75963975,2550,2550,2550,2550,0
20240603,114800,75963975,2550,2550,2550,2550,0
20240603,114700,75963975,2550,2550,2550,2550,0
20240603,114600,75963975,2550,2550,2550,2550,99
20240603,114500,75711525,2550,2550,2550,2550,0
20240603,114400,75711525,2550,2550,2550,2550,12
20240603,114300,75680925,2550,2550,2550,2550,0
20240603,114200,75680925,2550,2550,2550,2550,0
20240603,114100,75680925,2550,2550,2550,2550,0
20240603,114000,75680925,2550,2550,2550,2550,0
20240603,113900,75680925,2550,2550,2550,2550,0
20240603,113800,75680925,2550,2550,2550,2550,0
20240603,113700,75680925,2550,2550,2550,2550,0
20240603,113600,75680925,2550,2550,2550,2550,0
20240603,113500,75680925,2550,2550,2550,2550,0
20240603,113400,75680925,2550,2550,2550,2550,0
20240603,113300,75680925,2550,2550,2550,2550,0
20240603,113200,75680925,2550,2550,2550,2550,0
20240603,113100,75680925,2550,2550,2550,2550,0
20240603,113000,75680925,2550,2550,2550,2550,0
20240603,112900,75680925,2550,2550,2550,2550,0
20240603,112800,75680925,2550,2545,2550,2545,6
20240603,112700,75665650,2550,2550,2550,2550,0
20240603,112600,75665650,2550,2550,2550,2550,10
20240603,112500,75640150,2550,2550,2550,2550,0
20240603,112400,75640150,2550,2550,2550,2550,0
20240603,112300,75640150,2550,2545,2560,2545,1966
20240603,112200,70628165,2545,2545,2545,2545,0
20240603,112100,70628165,2545,2545,2545,2545,0
20240603,112000,70628165,2545,2545,2545,2545,0
20240603,111900,70628165,2545,2545,2545,2545,0
20240603,111800,70628165,2545,2545,2545,2545,0
20240603,111700,70628165,2545,2545,2545,2545,0
20240603,111600,70628165,2545,2545,2545,2545,0
20240603,111500,70628165,2545,2545,2545,2545,0
20240603,111400,70628165,2545,2545,2545,2545,0
20240603,111300,70628165,2545,2545,2545,2545,0
20240603,111200,70628165,2545,2540,2545,2540,917
20240603,111100,68298980,2540,2535,2540,2535,94
20240603,111000,68060685,2540,2540,2540,2540,0
20240603,110900,68060685,2540,2540,2540,2540,0
20240603,110800,68060685,2540,2540,2540,2540,0
20240603,110700,68060685,2540,2540,2540,2540,0
20240603,110600,68060685,2540,2540,2540,2540,0
20240603,110500,68060685,2540,2540,2540,2540,0
20240603,110400,68060685,2540,2540,2540,2540,0
20240603,110300,68060685,2540,2540,2540,2540,0
20240603,110200,68060685,2540,2540,2540,2540,0
20240603,110100,68060685,2540,2540,2540,2540,0
20240603,110000,68060685,2540,2540,2540,2540,0
20240603,105900,68060685,2540,2540,2540,2540,0
20240603,105800,68060685,2540,2540,2540,2540,0
20240603,105700,68060685,2540,2540,2540,2540,0
20240603,105600,68060685,2540,2540,2540,2540,0
20240603,105500,68060685,2540,2540,2540,2540,0
20240603,105400,68060685,2540,2540,2540,2540,0
20240603,105300,68060685,2540,2540,2540,2540,0
20240603,105200,68060685,2540,2540,2540,2540,10
20240603,105100,68035285,2540,2540,2540,2540,10
20240603,105000,68009885,2540,2540,2540,2540,0
20240603,104900,68009885,2540,2535,2540,2535,393
20240603,104800,67012660,2540,2540,2540,2540,10
20240603,104700,66987260,2540,2540,2540,2540,0
20240603,104600,66987260,2540,2540,2540,2540,0
20240603,104500,66987260,2540,2540,2540,2540,10
20240603,104400,66961860,2540,2540,2540,2540,20
20240603,104300,66911060,2535,2530,2535,2530,3000
20240603,104200,59307990,2530,2510,2530,2510,2952
20240603,104100,51898250,2510,2495,2510,2495,1402
20240603,104000,48396315,2495,2495,2495,2495,5
20240603,103900,48383840,2495,2495,2495,2495,0
20240603,103800,48383840,2495,2495,2495,2495,1
20240603,103700,48381345,2495,2495,2495,2495,10
20240603,103600,48356395,2495,2495,2495,2495,306
20240603,103500,47592925,2500,2500,2500,2500,1
20240603,103400,47590425,2500,2500,2500,2500,10
20240603,103300,47565425,2500,2500,2500,2500,79
20240603,103200,47367925,2505,2505,2505,2505,0
20240603,103100,47367925,2505,2505,2505,2505,0
20240603,103000,47367925,2505,2505,2505,2505,0
20240603,102900,47367925,2505,2500,2505,2500,301
20240603,102800,46615420,2505,2505,2505,2505,0
20240603,102700,46615420,2505,2505,2505,2505,0
20240603,102600,46615420,2505,2505,2505,2505,0
20240603,102500,46615420,2505,2505,2505,2505,0
20240603,102400,46615420,2505,2505,2505,2505,10
20240603,102300,46590370,2505,2505,2505,2505,0
20240603,102200,46590370,2505,2505,2505,2505,0
20240603,102100,46590370,2505,2505,2505,2505,0
20240603,102000,46590370,2505,2505,2505,2505,10
20240603,101900,46565320,2505,2495,2505,2495,1501
20240603,101800,42820315,2505,2500,2505,2500,10
20240603,101700,42795295,2505,2505,2505,2495,62
20240603,101600,42640005,2505,2505,2505,2505,151
20240603,101500,42261750,2505,2505,2505,2505,1
20240603,101400,42259245,2505,2505,2505,2505,12
20240603,101300,42229185,2505,2505,2505,2505,0
20240603,101200,42229185,2505,2505,2505,2505,0
20240603,101100,42229185,2505,2505,2505,2505,10
20240603,101000,42204135,2505,2505,2505,2505,11
20240603,100900,42176580,2505,2490,2505,2490,300
20240603,100800,41428820,2490,2490,2490,2490,0
20240603,100700,41428820,2490,2490,2490,2490,1
20240603,100600,41426330,2485,2505,2505,2465,846
20240603,100500,39334825,2505,2480,2505,2480,459
20240603,100400,38190090,2495,2535,2535,2485,10848
20240603,100300,11127765,2550,2550,2550,2550,1
20240603,100200,11125215,2550,2545,2550,2505,657
20240603,100100,9473955,2560,2560,2560,2560,0
20240603,100000,9473955,2560,2560,2560,2560,0
20240603,095900,9473955,2560,2560,2560,2560,0
20240603,095800,9473955,2560,2560,2560,2560,0
20240603,095700,9473955,2560,2560,2560,2560,0
20240603,095600,9473955,2560,2560,2560,2560,0
20240603,095500,9473955,2560,2560,2560,2560,0
20240603,095400,9473955,2560,2560,2560,2560,0
20240603,095300,9473955,2560,2560,2560,2560,0
20240603,095200,9473955,2560,2560,2560,2560,0
20240603,095100,9473955,2560,2560,2560,2560,0
20240603,095000,9473955,2560,2560,2560,2560,0
20240603,094900,9473955,2560,2560,2560,2560,0
20240603,094800,9473955,2560,2560,2560,2560,0
20240603,094700,9473955,2560,2560,2560,2560,0
20240603,094600,9473955,2560,2560,2560,2560,0
20240603,094500,9473955,2560,2550,2560,2550,361
20240603,094400,8553395,2550,2535,2550,2535,104
20240603,094300,8289640,2535,2535,2535,2535,0
20240603,094200,8289640,2535,2535,2535,2535,5
20240603,094100,8276965,2535,2535,2535,2535,10
20240603,094000,8251615,2535,2540,2540,2535,3
20240603,093900,8244000,2550,2545,2550,2545,11
20240603,093800,8216000,2550,2550,2550,2550,0
20240603,093700,8216000,2550,2545,2550,2520,642
20240603,093600,6593305,2555,2550,2555,2550,3
20240603,093500,6585650,2550,2550,2550,2550,2
20240603,093400,6580550,2550,2550,2550,2550,1
20240603,093300,6578000,2550,2550,2550,2550,0
20240603,093200,6578000,2550,2550,2550,2550,0
20240603,093100,6578000,2550,2550,2550,2550,1
20240603,093000,6575450,2550,2545,2550,2545,2
20240603,092900,6570355,2555,2555,2555,2555,0
20240603,092800,6570355,2555,2555,2555,2555,0
20240603,092700,6570355,2555,2555,2555,2555,0
20240603,092600,6570355,2555,2550,2555,2550,3
20240603,092500,6562700,2560,2560,2560,2560,40
20240603,092400,6460300,2560,2560,2560,2560,0
20240603,092300,6460300,2560,2560,2560,2560,0
20240603,092200,6460300,2560,2560,2560,2560,0
20240603,092100,6460300,2560,2560,2560,2560,0
20240603,092000,6460300,2560,2560,2560,2560,0
20240603,091900,6460300,2560,2560,2560,2560,0
20240603,091800,6460300,2560,2560,2560,2560,0
20240603,091700,6460300,2560,2560,2560,2560,0
20240603,091600,6460300,2560,2560,2560,2560,0
20240603,091500,6460300,2560,2560,2560,2560,0
20240603,091400,6460300,2560,2560,2560,2560,0
20240603,091300,6460300,2560,2560,2560,2560,0
20240603,091200,6460300,2560,2560,2560,2560,0
20240603,091100,6460300,2560,2545,2560,2530,12
20240603,091000,6429875,2565,2565,2565,2565,0
20240603,090900,6429875,2565,2560,2565,2560,3
20240603,090800,6422190,2565,2565,2565,2565,0
20240603,090700,6422190,2565,2540,2565,2540,56
20240603,090600,6279925,2565,2550,2565,2510,2328
20240603,090500,343320,2555,2555,2555,2555,0
20240603,090400,343320,2555,2555,2555,2555,8
20240603,090300,322880,2550,2550,2550,2550,18
20240603,090200,276980,2555,2555,2555,2555,4
20240603,090100,266760,2565,2565,2565,2565,0
20240603,090000,266760,2565,2565,2565,2565,104