KissMeData/154030/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202900,20295970,2570,2570,2570,2570,319
20240603,202800,20295970,2570,2570,2570,2570,0
20240603,202700,20295970,2570,2570,2570,2570,0
20240603,202600,20295970,2570,2570,2570,2570,0
20240603,202500,20295970,2570,2570,2570,2570,0
20240603,202400,20295970,2570,2570,2570,2570,0
20240603,202300,20295970,2570,2570,2570,2570,0
20240603,202200,20295970,2570,2570,2570,2570,0
20240603,202100,20295970,2570,2570,2570,2570,0
20240603,202000,20295970,2570,2570,2570,2570,0
20240603,201900,20295970,2570,2570,2570,2570,0
20240603,201800,20295970,2570,2570,2570,2570,0
20240603,201700,20295970,2570,2570,2570,2570,0
20240603,201600,20295970,2570,2570,2570,2570,0
20240603,201500,20295970,2570,2570,2570,2570,0
20240603,201400,20295970,2570,2570,2570,2570,0
20240603,201300,20295970,2570,2570,2570,2570,0
20240603,201200,20295970,2570,2570,2570,2570,0
20240603,201100,20295970,2570,2570,2570,2570,0
20240603,201000,20295970,2570,2570,2570,2570,0
20240603,200900,20295970,2570,2570,2570,2570,0
20240603,200800,20295970,2570,2570,2570,2570,0
20240603,200700,20295970,2570,2570,2570,2570,0
20240603,200600,20295970,2570,2570,2570,2570,0
20240603,200500,20295970,2570,2570,2570,2570,0
20240603,200400,20295970,2570,2570,2570,2570,0
20240603,200300,20295970,2570,2570,2570,2570,0
20240603,200200,20295970,2570,2570,2570,2570,0
20240603,200100,20295970,2570,2570,2570,2570,0
20240603,200000,20295970,2570,2570,2570,2570,0
20240603,195900,20295970,2570,2570,2570,2570,319
20240603,195800,20295970,2570,2570,2570,2570,0
20240603,195700,20295970,2570,2570,2570,2570,0
20240603,195600,20295970,2570,2570,2570,2570,0
20240603,195500,20295970,2570,2570,2570,2570,0
20240603,195400,20295970,2570,2570,2570,2570,0
20240603,195300,20295970,2570,2570,2570,2570,0
20240603,195200,20295970,2570,2570,2570,2570,0
20240603,195100,20295970,2570,2570,2570,2570,0
20240603,195000,20295970,2570,2570,2570,2570,0
20240603,194900,20295970,2570,2570,2570,2570,0
20240603,194800,20295970,2570,2570,2570,2570,0
20240603,194700,20295970,2570,2570,2570,2570,0
20240603,194600,20295970,2570,2570,2570,2570,0
20240603,194500,20295970,2570,2570,2570,2570,0
20240603,194400,20295970,2570,2570,2570,2570,0
20240603,194300,20295970,2570,2570,2570,2570,0
20240603,194200,20295970,2570,2570,2570,2570,0
20240603,194100,20295970,2570,2570,2570,2570,0
20240603,194000,20295970,2570,2570,2570,2570,0
20240603,193900,20295970,2570,2570,2570,2570,0
20240603,193800,20295970,2570,2570,2570,2570,0
20240603,193700,20295970,2570,2570,2570,2570,0
20240603,193600,20295970,2570,2570,2570,2570,0
20240603,193500,20295970,2570,2570,2570,2570,0
20240603,193400,20295970,2570,2570,2570,2570,0
20240603,193300,20295970,2570,2570,2570,2570,0
20240603,193200,20295970,2570,2570,2570,2570,0
20240603,193100,20295970,2570,2570,2570,2570,0
20240603,193000,20295970,2570,2570,2570,2570,0
20240603,192900,20295970,2570,2570,2570,2570,319
20240603,192800,20295970,2570,2570,2570,2570,0
20240603,192700,20295970,2570,2570,2570,2570,0
20240603,192600,20295970,2570,2570,2570,2570,0
20240603,192500,20295970,2570,2570,2570,2570,0
20240603,192400,20295970,2570,2570,2570,2570,0
20240603,192300,20295970,2570,2570,2570,2570,0
20240603,192200,20295970,2570,2570,2570,2570,0
20240603,192100,20295970,2570,2570,2570,2570,0
20240603,192000,20295970,2570,2570,2570,2570,0
20240603,191900,20295970,2570,2570,2570,2570,0
20240603,191800,20295970,2570,2570,2570,2570,0
20240603,191700,20295970,2570,2570,2570,2570,0
20240603,191600,20295970,2570,2570,2570,2570,0
20240603,191500,20295970,2570,2570,2570,2570,0
20240603,191400,20295970,2570,2570,2570,2570,0
20240603,191300,20295970,2570,2570,2570,2570,0
20240603,191200,20295970,2570,2570,2570,2570,0
20240603,191100,20295970,2570,2570,2570,2570,0
20240603,191000,20295970,2570,2570,2570,2570,0
20240603,190900,20295970,2570,2570,2570,2570,0
20240603,190800,20295970,2570,2570,2570,2570,0
20240603,190700,20295970,2570,2570,2570,2570,0
20240603,190600,20295970,2570,2570,2570,2570,0
20240603,190500,20295970,2570,2570,2570,2570,0
20240603,190400,20295970,2570,2570,2570,2570,0
20240603,190300,20295970,2570,2570,2570,2570,0
20240603,190200,20295970,2570,2570,2570,2570,0
20240603,190100,20295970,2570,2570,2570,2570,0
20240603,190000,20295970,2570,2570,2570,2570,0
20240603,185900,20295970,2570,2570,2570,2570,319
20240603,185800,20295970,2570,2570,2570,2570,0
20240603,185700,20295970,2570,2570,2570,2570,0
20240603,185600,20295970,2570,2570,2570,2570,0
20240603,185500,20295970,2570,2570,2570,2570,0
20240603,185400,20295970,2570,2570,2570,2570,0
20240603,185300,20295970,2570,2570,2570,2570,0
20240603,185200,20295970,2570,2570,2570,2570,0
20240603,185100,20295970,2570,2570,2570,2570,0
20240603,185000,20295970,2570,2570,2570,2570,0
20240603,184900,20295970,2570,2570,2570,2570,0
20240603,184800,20295970,2570,2570,2570,2570,0
20240603,184700,20295970,2570,2570,2570,2570,0
20240603,184600,20295970,2570,2570,2570,2570,0
20240603,184500,20295970,2570,2570,2570,2570,0
20240603,184400,20295970,2570,2570,2570,2570,0
20240603,184300,20295970,2570,2570,2570,2570,0
20240603,184200,20295970,2570,2570,2570,2570,0
20240603,184100,20295970,2570,2570,2570,2570,0
20240603,184000,20295970,2570,2570,2570,2570,0
20240603,183900,20295970,2570,2570,2570,2570,0
20240603,183800,20295970,2570,2570,2570,2570,0
20240603,183700,20295970,2570,2570,2570,2570,0
20240603,183600,20295970,2570,2570,2570,2570,0
20240603,183500,20295970,2570,2570,2570,2570,0
20240603,183400,20295970,2570,2570,2570,2570,0
20240603,183300,20295970,2570,2570,2570,2570,0
20240603,183200,20295970,2570,2570,2570,2570,0
20240603,183100,20295970,2570,2570,2570,2570,0
20240603,183000,20295970,2570,2570,2570,2570,0
20240603,182900,20295970,2570,2570,2570,2570,319
20240603,182800,20295970,2570,2570,2570,2570,0
20240603,182700,20295970,2570,2570,2570,2570,0
20240603,182600,20295970,2570,2570,2570,2570,0
20240603,182500,20295970,2570,2570,2570,2570,0
20240603,182400,20295970,2570,2570,2570,2570,0
20240603,182300,20295970,2570,2570,2570,2570,0
20240603,182200,20295970,2570,2570,2570,2570,0
20240603,182100,20295970,2570,2570,2570,2570,0
20240603,182000,20295970,2570,2570,2570,2570,0
20240603,181900,20295970,2570,2570,2570,2570,0
20240603,181800,20295970,2570,2570,2570,2570,0
20240603,181700,20295970,2570,2570,2570,2570,0
20240603,181600,20295970,2570,2570,2570,2570,0
20240603,181500,20295970,2570,2570,2570,2570,0
20240603,181400,20295970,2570,2570,2570,2570,0
20240603,181300,20295970,2570,2570,2570,2570,0
20240603,181200,20295970,2570,2570,2570,2570,0
20240603,181100,20295970,2570,2570,2570,2570,0
20240603,181000,20295970,2570,2570,2570,2570,0
20240603,180900,20295970,2570,2570,2570,2570,0
20240603,180800,20295970,2570,2570,2570,2570,0
20240603,180700,20295970,2570,2570,2570,2570,0
20240603,180600,20295970,2570,2570,2570,2570,0
20240603,180500,20295970,2570,2570,2570,2570,0
20240603,180400,20295970,2570,2570,2570,2570,0
20240603,180300,20295970,2570,2570,2570,2570,0
20240603,180200,20295970,2570,2570,2570,2570,0
20240603,180100,20295970,2570,2570,2570,2570,0
20240603,180000,20295970,2570,2570,2570,2570,0
20240603,175900,20295970,2570,2570,2570,2570,319
20240603,175800,20295970,2570,2570,2570,2570,0
20240603,175700,20295970,2570,2570,2570,2570,0
20240603,175600,20295970,2570,2570,2570,2570,0
20240603,175500,20295970,2570,2570,2570,2570,0
20240603,175400,20295970,2570,2570,2570,2570,0
20240603,175300,20295970,2570,2570,2570,2570,0
20240603,175200,20295970,2570,2570,2570,2570,0
20240603,175100,20295970,2570,2570,2570,2570,0
20240603,175000,20295970,2570,2570,2570,2570,0
20240603,174900,20295970,2570,2570,2570,2570,0
20240603,174800,20295970,2570,2570,2570,2570,0
20240603,174700,20295970,2570,2570,2570,2570,0
20240603,174600,20295970,2570,2570,2570,2570,0
20240603,174500,20295970,2570,2570,2570,2570,0
20240603,174400,20295970,2570,2570,2570,2570,0
20240603,174300,20295970,2570,2570,2570,2570,0
20240603,174200,20295970,2570,2570,2570,2570,0
20240603,174100,20295970,2570,2570,2570,2570,0
20240603,174000,20295970,2570,2570,2570,2570,0
20240603,173900,20295970,2570,2570,2570,2570,0
20240603,173800,20295970,2570,2570,2570,2570,0
20240603,173700,20295970,2570,2570,2570,2570,0
20240603,173600,20295970,2570,2570,2570,2570,0
20240603,173500,20295970,2570,2570,2570,2570,0
20240603,173400,20295970,2570,2570,2570,2570,0
20240603,173300,20295970,2570,2570,2570,2570,0
20240603,173200,20295970,2570,2570,2570,2570,0
20240603,173100,20295970,2570,2570,2570,2570,0
20240603,173000,20295970,2570,2570,2570,2570,0
20240603,172900,20295970,2570,2570,2570,2570,319
20240603,172800,20295970,2570,2570,2570,2570,0
20240603,172700,20295970,2570,2570,2570,2570,0
20240603,172600,20295970,2570,2570,2570,2570,0
20240603,172500,20295970,2570,2570,2570,2570,0
20240603,172400,20295970,2570,2570,2570,2570,0
20240603,172300,20295970,2570,2570,2570,2570,0
20240603,172200,20295970,2570,2570,2570,2570,0
20240603,172100,20295970,2570,2570,2570,2570,0
20240603,172000,20295970,2570,2570,2570,2570,0
20240603,171900,20295970,2570,2570,2570,2570,0
20240603,171800,20295970,2570,2570,2570,2570,0
20240603,171700,20295970,2570,2570,2570,2570,0
20240603,171600,20295970,2570,2570,2570,2570,0
20240603,171500,20295970,2570,2570,2570,2570,0
20240603,171400,20295970,2570,2570,2570,2570,0
20240603,171300,20295970,2570,2570,2570,2570,0
20240603,171200,20295970,2570,2570,2570,2570,0
20240603,171100,20295970,2570,2570,2570,2570,0
20240603,171000,20295970,2570,2570,2570,2570,0
20240603,170900,20295970,2570,2570,2570,2570,0
20240603,170800,20295970,2570,2570,2570,2570,0
20240603,170700,20295970,2570,2570,2570,2570,0
20240603,170600,20295970,2570,2570,2570,2570,0
20240603,170500,20295970,2570,2570,2570,2570,0
20240603,170400,20295970,2570,2570,2570,2570,0
20240603,170300,20295970,2570,2570,2570,2570,0
20240603,170200,20295970,2570,2570,2570,2570,0
20240603,170100,20295970,2570,2570,2570,2570,0
20240603,170000,20295970,2570,2570,2570,2570,0
20240603,165900,20295970,2570,2570,2570,2570,319
20240603,165800,20295970,2570,2570,2570,2570,0
20240603,165700,20295970,2570,2570,2570,2570,0
20240603,165600,20295970,2570,2570,2570,2570,0
20240603,165500,20295970,2570,2570,2570,2570,0
20240603,165400,20295970,2570,2570,2570,2570,0
20240603,165300,20295970,2570,2570,2570,2570,0
20240603,165200,20295970,2570,2570,2570,2570,0
20240603,165100,20295970,2570,2570,2570,2570,0
20240603,165000,20295970,2570,2570,2570,2570,0
20240603,164900,20295970,2570,2570,2570,2570,0
20240603,164800,20295970,2570,2570,2570,2570,0
20240603,164700,20295970,2570,2570,2570,2570,0
20240603,164600,20295970,2570,2570,2570,2570,0
20240603,164500,20295970,2570,2570,2570,2570,0
20240603,164400,20295970,2570,2570,2570,2570,0
20240603,164300,20295970,2570,2570,2570,2570,0
20240603,164200,20295970,2570,2570,2570,2570,0
20240603,164100,20295970,2570,2570,2570,2570,0
20240603,164000,20295970,2570,2570,2570,2570,0
20240603,163900,20295970,2570,2570,2570,2570,0
20240603,163800,20295970,2570,2570,2570,2570,0
20240603,163700,20295970,2570,2570,2570,2570,0
20240603,163600,20295970,2570,2570,2570,2570,0
20240603,163500,20295970,2570,2570,2570,2570,0
20240603,163400,20295970,2570,2570,2570,2570,0
20240603,163300,20295970,2570,2570,2570,2570,0
20240603,163200,20295970,2570,2570,2570,2570,0
20240603,163100,20295970,2570,2570,2570,2570,0
20240603,163000,20295970,2570,2570,2570,2570,0
20240603,162900,20295970,2570,2570,2570,2570,319
20240603,162800,20295970,2570,2570,2570,2570,0
20240603,162700,20295970,2570,2570,2570,2570,0
20240603,162600,20295970,2570,2570,2570,2570,0
20240603,162500,20295970,2570,2570,2570,2570,0
20240603,162400,20295970,2570,2570,2570,2570,0
20240603,162300,20295970,2570,2570,2570,2570,0
20240603,162200,20295970,2570,2570,2570,2570,0
20240603,162100,20295970,2570,2570,2570,2570,0
20240603,162000,20295970,2570,2570,2570,2570,0
20240603,161900,20295970,2570,2570,2570,2570,0
20240603,161800,20295970,2570,2570,2570,2570,0
20240603,161700,20295970,2570,2570,2570,2570,0
20240603,161600,20295970,2570,2570,2570,2570,0
20240603,161500,20295970,2570,2570,2570,2570,0
20240603,161400,20295970,2570,2570,2570,2570,0
20240603,161300,20295970,2570,2570,2570,2570,0
20240603,161200,20295970,2570,2570,2570,2570,0
20240603,161100,20295970,2570,2570,2570,2570,0
20240603,161000,20295970,2570,2570,2570,2570,0
20240603,160900,20295970,2570,2570,2570,2570,0
20240603,160800,20295970,2570,2570,2570,2570,0
20240603,160700,20295970,2570,2570,2570,2570,0
20240603,160600,20295970,2570,2570,2570,2570,0
20240603,160500,20295970,2570,2570,2570,2570,0
20240603,160400,20295970,2570,2570,2570,2570,0
20240603,160300,20295970,2570,2570,2570,2570,0
20240603,160200,20295970,2570,2570,2570,2570,0
20240603,160100,20295970,2570,2570,2570,2570,0
20240603,160000,20295970,2570,2570,2570,2570,0
20240603,155900,20295970,2570,2570,2570,2570,319
20240603,155800,20295970,2570,2570,2570,2570,0
20240603,155700,20295970,2570,2570,2570,2570,0
20240603,155600,20295970,2570,2570,2570,2570,0
20240603,155500,20295970,2570,2570,2570,2570,0
20240603,155400,20295970,2570,2570,2570,2570,0
20240603,155300,20295970,2570,2570,2570,2570,0
20240603,155200,20295970,2570,2570,2570,2570,0
20240603,155100,20295970,2570,2570,2570,2570,0
20240603,155000,20295970,2570,2570,2570,2570,0
20240603,154900,20295970,2570,2570,2570,2570,0
20240603,154800,20295970,2570,2570,2570,2570,0
20240603,154700,20295970,2570,2570,2570,2570,0
20240603,154600,20295970,2570,2570,2570,2570,0
20240603,154500,20295970,2570,2570,2570,2570,0
20240603,154400,20295970,2570,2570,2570,2570,0
20240603,154300,20295970,2570,2570,2570,2570,0
20240603,154200,20295970,2570,2570,2570,2570,0
20240603,154100,20295970,2570,2570,2570,2570,0
20240603,154000,20295970,2570,2570,2570,2570,0
20240603,153900,20295970,2570,2570,2570,2570,0
20240603,153800,20295970,2570,2570,2570,2570,0
20240603,153700,20295970,2570,2570,2570,2570,0
20240603,153600,20295970,2570,2570,2570,2570,0
20240603,153500,20295970,2570,2570,2570,2570,0
20240603,153400,20295970,2570,2570,2570,2570,0
20240603,153300,20295970,2570,2570,2570,2570,0
20240603,153200,20295970,2570,2570,2570,2570,0
20240603,153100,20295970,2570,2570,2570,2570,0
20240603,153000,20295970,2570,2570,2570,2570,319
20240603,152900,19476140,2570,2570,2570,2570,0
20240603,152800,19476140,2570,2570,2570,2570,0
20240603,152700,19476140,2570,2570,2570,2570,0
20240603,152600,19476140,2570,2570,2570,2570,0
20240603,152500,19476140,2570,2570,2570,2570,0
20240603,152400,19476140,2570,2570,2570,2570,0
20240603,152300,19476140,2570,2570,2570,2570,0
20240603,152200,19476140,2570,2570,2570,2570,0
20240603,152100,19476140,2570,2570,2570,2570,0
20240603,152000,19476140,2570,2570,2570,2570,0
20240603,151900,19476140,2570,2565,2570,2565,18
20240603,151800,19429965,2570,2570,2570,2570,0
20240603,151700,19429965,2570,2570,2570,2570,0
20240603,151600,19429965,2570,2570,2570,2570,0
20240603,151500,19429965,2570,2570,2570,2570,0
20240603,151400,19429965,2570,2570,2570,2570,0
20240603,151300,19429965,2570,2570,2570,2570,0
20240603,151200,19429965,2570,2570,2570,2570,0
20240603,151100,19429965,2570,2570,2570,2570,2
20240603,151000,19424825,2515,2560,2560,2515,260
20240603,150900,18763100,2570,2570,2570,2570,0
20240603,150800,18763100,2570,2570,2570,2570,0
20240603,150700,18763100,2570,2570,2570,2570,0
20240603,150600,18763100,2570,2570,2570,2570,2
20240603,150500,18757960,2570,2570,2570,2570,0
20240603,150400,18757960,2570,2570,2570,2570,0
20240603,150300,18757960,2570,2570,2570,2570,1
20240603,150200,18755390,2570,2570,2570,2570,0
20240603,150100,18755390,2570,2570,2570,2570,0
20240603,150000,18755390,2570,2570,2570,2570,0
20240603,145900,18755390,2570,2570,2570,2570,0
20240603,145800,18755390,2570,2570,2570,2570,2
20240603,145700,18750250,2560,2560,2560,2560,0
20240603,145600,18750250,2560,2560,2560,2560,0
20240603,145500,18750250,2560,2560,2560,2560,0
20240603,145400,18750250,2560,2560,2560,2560,0
20240603,145300,18750250,2560,2560,2560,2560,0
20240603,145200,18750250,2560,2560,2560,2560,0
20240603,145100,18750250,2560,2560,2560,2560,3
20240603,145000,18742570,2570,2570,2570,2570,0
20240603,144900,18742570,2570,2570,2570,2570,0
20240603,144800,18742570,2570,2570,2570,2570,0
20240603,144700,18742570,2570,2570,2570,2570,50
20240603,144600,18614070,2570,2570,2570,2570,0
20240603,144500,18614070,2570,2570,2570,2570,0
20240603,144400,18614070,2570,2570,2570,2570,0
20240603,144300,18614070,2570,2570,2570,2570,0
20240603,144200,18614070,2570,2570,2570,2570,0
20240603,144100,18614070,2570,2570,2570,2570,0
20240603,144000,18614070,2570,2570,2570,2570,0
20240603,143900,18614070,2570,2570,2570,2570,0
20240603,143800,18614070,2570,2570,2570,2570,0
20240603,143700,18614070,2570,2570,2570,2570,0
20240603,143600,18614070,2570,2570,2570,2570,0
20240603,143500,18614070,2570,2570,2570,2570,0
20240603,143400,18614070,2570,2570,2570,2570,2
20240603,143300,18608930,2560,2560,2560,2560,0
20240603,143200,18608930,2560,2560,2560,2560,800
20240603,143100,16560930,2570,2570,2570,2570,41
20240603,143000,16455560,2570,2570,2570,2570,0
20240603,142900,16455560,2570,2570,2570,2570,0
20240603,142800,16455560,2570,2570,2570,2570,0
20240603,142700,16455560,2570,2570,2570,2570,0
20240603,142600,16455560,2570,2570,2570,2570,0
20240603,142500,16455560,2570,2565,2570,2565,51
20240603,142400,16324740,2565,2565,2565,2565,0
20240603,142300,16324740,2565,2565,2565,2565,0
20240603,142200,16324740,2565,2565,2565,2565,100
20240603,142100,16068240,2570,2570,2570,2570,0
20240603,142000,16068240,2570,2570,2570,2570,0
20240603,141900,16068240,2570,2570,2570,2570,0
20240603,141800,16068240,2570,2570,2570,2570,0
20240603,141700,16068240,2570,2570,2570,2570,0
20240603,141600,16068240,2570,2570,2570,2570,0
20240603,141500,16068240,2570,2570,2570,2570,0
20240603,141400,16068240,2570,2570,2570,2570,0
20240603,141300,16068240,2570,2570,2570,2570,0
20240603,141200,16068240,2570,2570,2570,2570,0
20240603,141100,16068240,2570,2570,2570,2570,0
20240603,141000,16068240,2570,2570,2570,2570,0
20240603,140900,16068240,2570,2570,2570,2570,0
20240603,140800,16068240,2570,2570,2570,2570,0
20240603,140700,16068240,2570,2570,2570,2570,0
20240603,140600,16068240,2570,2570,2570,2570,0
20240603,140500,16068240,2570,2570,2570,2570,507
20240603,140400,14765250,2570,2570,2570,2570,0
20240603,140300,14765250,2570,2570,2570,2570,0
20240603,140200,14765250,2570,2570,2570,2570,0
20240603,140100,14765250,2570,2570,2570,2570,0
20240603,140000,14765250,2570,2570,2570,2570,0
20240603,135900,14765250,2570,2570,2570,2570,1
20240603,135800,14762680,2550,2550,2550,2550,0
20240603,135700,14762680,2550,2570,2570,2550,206
20240603,135600,14237355,2570,2570,2570,2570,0
20240603,135500,14237355,2570,2570,2570,2570,0
20240603,135400,14237355,2570,2570,2570,2570,0
20240603,135300,14237355,2570,2570,2570,2570,0
20240603,135200,14237355,2570,2570,2570,2570,0
20240603,135100,14237355,2570,2570,2570,2570,0
20240603,135000,14237355,2570,2570,2570,2570,0
20240603,134900,14237355,2570,2570,2570,2570,0
20240603,134800,14237355,2570,2570,2570,2570,0
20240603,134700,14237355,2570,2570,2570,2570,0
20240603,134600,14237355,2570,2570,2570,2570,0
20240603,134500,14237355,2570,2570,2570,2570,0
20240603,134400,14237355,2570,2570,2570,2570,0
20240603,134300,14237355,2570,2570,2570,2570,0
20240603,134200,14237355,2570,2570,2570,2570,0
20240603,134100,14237355,2570,2560,2570,2560,169
20240603,134000,13804705,2560,2560,2560,2560,0
20240603,133900,13804705,2560,2560,2560,2560,0
20240603,133800,13804705,2560,2560,2560,2560,66
20240603,133700,13635745,2560,2560,2560,2560,0
20240603,133600,13635745,2560,2560,2560,2560,0
20240603,133500,13635745,2560,2560,2560,2560,0
20240603,133400,13635745,2560,2560,2560,2560,0
20240603,133300,13635745,2560,2560,2560,2560,0
20240603,133200,13635745,2560,2560,2560,2560,66
20240603,133100,13466785,2560,2560,2560,2560,1
20240603,133000,13464225,2560,2555,2560,2550,502
20240603,132900,12183415,2560,2560,2560,2560,11
20240603,132800,12155255,2560,2560,2560,2560,0
20240603,132700,12155255,2560,2560,2560,2560,0
20240603,132600,12155255,2560,2560,2560,2560,100
20240603,132500,11899255,2560,2560,2560,2560,0
20240603,132400,11899255,2560,2560,2560,2560,0
20240603,132300,11899255,2560,2560,2560,2560,0
20240603,132200,11899255,2560,2560,2560,2560,1
20240603,132100,11896695,2560,2560,2560,2560,1
20240603,132000,11894135,2560,2560,2560,2560,0
20240603,131900,11894135,2560,2560,2560,2560,0
20240603,131800,11894135,2560,2560,2560,2560,0
20240603,131700,11894135,2560,2560,2560,2560,0
20240603,131600,11894135,2560,2560,2560,2560,0
20240603,131500,11894135,2560,2560,2560,2560,0
20240603,131400,11894135,2560,2560,2560,2560,0
20240603,131300,11894135,2560,2560,2560,2560,10
20240603,131200,11868535,2560,2560,2560,2560,0
20240603,131100,11868535,2560,2560,2560,2560,0
20240603,131000,11868535,2560,2560,2560,2560,0
20240603,130900,11868535,2560,2560,2560,2560,0
20240603,130800,11868535,2560,2560,2560,2560,0
20240603,130700,11868535,2560,2560,2560,2560,0
20240603,130600,11868535,2560,2560,2560,2560,0
20240603,130500,11868535,2560,2560,2560,2560,0
20240603,130400,11868535,2560,2560,2560,2560,10
20240603,130300,11842935,2560,2560,2560,2560,0
20240603,130200,11842935,2560,2560,2560,2560,0
20240603,130100,11842935,2560,2560,2560,2560,0
20240603,130000,11842935,2560,2560,2560,2560,0
20240603,125900,11842935,2560,2560,2560,2560,0
20240603,125800,11842935,2560,2560,2560,2560,0
20240603,125700,11842935,2560,2560,2560,2560,0
20240603,125600,11842935,2560,2560,2560,2560,0
20240603,125500,11842935,2560,2560,2560,2560,0
20240603,125400,11842935,2560,2560,2560,2560,2
20240603,125300,11837815,2560,2560,2560,2560,0
20240603,125200,11837815,2560,2560,2560,2560,0
20240603,125100,11837815,2560,2560,2560,2560,0
20240603,125000,11837815,2560,2560,2560,2560,0
20240603,124900,11837815,2560,2560,2560,2560,1
20240603,124800,11835255,2560,2560,2560,2560,0
20240603,124700,11835255,2560,2560,2560,2560,0
20240603,124600,11835255,2560,2560,2560,2560,0
20240603,124500,11835255,2560,2560,2560,2560,0
20240603,124400,11835255,2560,2560,2560,2560,0
20240603,124300,11835255,2560,2560,2560,2560,1
20240603,124200,11832695,2560,2560,2560,2560,0
20240603,124100,11832695,2560,2560,2560,2560,0
20240603,124000,11832695,2560,2560,2560,2560,0
20240603,123900,11832695,2560,2560,2560,2560,0
20240603,123800,11832695,2560,2560,2560,2560,1
20240603,123700,11830135,2560,2560,2560,2560,0
20240603,123600,11830135,2560,2560,2560,2560,100
20240603,123500,11574135,2560,2560,2560,2560,0
20240603,123400,11574135,2560,2560,2560,2560,0
20240603,123300,11574135,2560,2560,2560,2560,204
20240603,123200,11051895,2560,2560,2560,2560,205
20240603,123100,10527095,2560,2560,2560,2560,0
20240603,123000,10527095,2560,2560,2560,2560,0
20240603,122900,10527095,2560,2560,2560,2560,0
20240603,122800,10527095,2560,2560,2560,2560,0
20240603,122700,10527095,2560,2560,2560,2560,0
20240603,122600,10527095,2560,2560,2560,2560,2
20240603,122500,10521975,2560,2560,2560,2560,0
20240603,122400,10521975,2560,2560,2560,2560,0
20240603,122300,10521975,2560,2560,2560,2560,0
20240603,122200,10521975,2560,2560,2560,2560,1
20240603,122100,10519415,2560,2560,2560,2560,0
20240603,122000,10519415,2560,2560,2560,2560,0
20240603,121900,10519415,2560,2560,2560,2560,0
20240603,121800,10519415,2560,2560,2560,2560,0
20240603,121700,10519415,2560,2560,2560,2560,1
20240603,121600,10516855,2560,2560,2560,2560,0
20240603,121500,10516855,2560,2560,2560,2560,0
20240603,121400,10516855,2560,2560,2560,2560,120
20240603,121300,10209655,2560,2560,2560,2560,0
20240603,121200,10209655,2560,2560,2560,2560,0
20240603,121100,10209655,2560,2560,2560,2560,0
20240603,121000,10209655,2560,2560,2560,2560,0
20240603,120900,10209655,2560,2560,2560,2560,0
20240603,120800,10209655,2560,2560,2560,2560,0
20240603,120700,10209655,2560,2560,2560,2560,0
20240603,120600,10209655,2560,2560,2560,2560,0
20240603,120500,10209655,2560,2560,2560,2560,37
20240603,120400,10114935,2560,2560,2560,2560,0
20240603,120300,10114935,2560,2560,2560,2560,0
20240603,120200,10114935,2560,2560,2560,2560,0
20240603,120100,10114935,2560,2560,2560,2560,193
20240603,120000,9620855,2560,2560,2560,2560,0
20240603,115900,9620855,2560,2560,2560,2560,0
20240603,115800,9620855,2560,2560,2560,2560,0
20240603,115700,9620855,2560,2560,2560,2560,7
20240603,115600,9602935,2560,2560,2560,2560,0
20240603,115500,9602935,2560,2560,2560,2560,0
20240603,115400,9602935,2560,2560,2560,2560,0
20240603,115300,9602935,2560,2560,2560,2560,0
20240603,115200,9602935,2560,2560,2560,2560,0
20240603,115100,9602935,2560,2560,2560,2560,0
20240603,115000,9602935,2560,2560,2560,2560,0
20240603,114900,9602935,2560,2560,2560,2560,0
20240603,114800,9602935,2560,2560,2560,2560,0
20240603,114700,9602935,2560,2560,2560,2560,0
20240603,114600,9602935,2560,2560,2560,2560,0
20240603,114500,9602935,2560,2560,2560,2560,0
20240603,114400,9602935,2560,2560,2560,2560,0
20240603,114300,9602935,2560,2560,2560,2560,0
20240603,114200,9602935,2560,2560,2560,2560,0
20240603,114100,9602935,2560,2560,2560,2560,0
20240603,114000,9602935,2560,2560,2560,2560,0
20240603,113900,9602935,2560,2560,2560,2560,0
20240603,113800,9602935,2560,2560,2560,2560,0
20240603,113700,9602935,2560,2560,2560,2560,0
20240603,113600,9602935,2560,2560,2560,2560,0
20240603,113500,9602935,2560,2560,2560,2560,0
20240603,113400,9602935,2560,2560,2560,2560,30
20240603,113300,9526135,2560,2560,2560,2560,30
20240603,113200,9449335,2560,2560,2560,2560,0
20240603,113100,9449335,2560,2560,2560,2560,0
20240603,113000,9449335,2560,2560,2560,2560,0
20240603,112900,9449335,2560,2560,2560,2560,0
20240603,112800,9449335,2560,2560,2560,2560,0
20240603,112700,9449335,2560,2560,2560,2560,0
20240603,112600,9449335,2560,2560,2560,2560,0
20240603,112500,9449335,2560,2560,2560,2560,3
20240603,112400,9441655,2555,2555,2555,2555,0
20240603,112300,9441655,2555,2555,2555,2555,0
20240603,112200,9441655,2555,2555,2555,2555,0
20240603,112100,9441655,2555,2555,2555,2555,0
20240603,112000,9441655,2555,2555,2555,2555,0
20240603,111900,9441655,2555,2555,2555,2555,222
20240603,111800,8874445,2560,2560,2560,2560,0
20240603,111700,8874445,2560,2560,2560,2560,0
20240603,111600,8874445,2560,2560,2560,2560,1
20240603,111500,8871885,2560,2560,2560,2560,0
20240603,111400,8871885,2560,2560,2560,2560,0
20240603,111300,8871885,2560,2560,2560,2560,0
20240603,111200,8871885,2560,2560,2560,2560,0
20240603,111100,8871885,2560,2560,2560,2560,0
20240603,111000,8871885,2560,2560,2560,2560,2
20240603,110900,8866765,2555,2560,2560,2555,177
20240603,110800,8414145,2565,2565,2565,2565,0
20240603,110700,8414145,2565,2565,2565,2565,0
20240603,110600,8414145,2565,2565,2565,2565,0
20240603,110500,8414145,2565,2565,2565,2565,2
20240603,110400,8409015,2555,2555,2555,2555,1
20240603,110300,8406460,2570,2570,2570,2570,0
20240603,110200,8406460,2570,2570,2570,2570,0
20240603,110100,8406460,2570,2570,2570,2570,0
20240603,110000,8406460,2570,2570,2570,2570,0
20240603,105900,8406460,2570,2570,2570,2570,0
20240603,105800,8406460,2570,2570,2570,2570,0
20240603,105700,8406460,2570,2570,2570,2570,0
20240603,105600,8406460,2570,2570,2570,2570,0
20240603,105500,8406460,2570,2570,2570,2570,0
20240603,105400,8406460,2570,2570,2570,2570,0
20240603,105300,8406460,2570,2570,2570,2570,0
20240603,105200,8406460,2570,2570,2570,2570,0
20240603,105100,8406460,2570,2570,2570,2570,0
20240603,105000,8406460,2570,2570,2570,2570,0
20240603,104900,8406460,2570,2570,2570,2570,1
20240603,104800,8403890,2570,2570,2570,2570,0
20240603,104700,8403890,2570,2570,2570,2570,2
20240603,104600,8398750,2555,2555,2555,2555,0
20240603,104500,8398750,2555,2555,2555,2555,0
20240603,104400,8398750,2555,2555,2555,2555,7
20240603,104300,8380865,2570,2570,2570,2570,0
20240603,104200,8380865,2570,2570,2570,2570,0
20240603,104100,8380865,2570,2570,2570,2570,0
20240603,104000,8380865,2570,2570,2570,2570,0
20240603,103900,8380865,2570,2570,2570,2570,0
20240603,103800,8380865,2570,2570,2570,2570,0
20240603,103700,8380865,2570,2570,2570,2570,0
20240603,103600,8380865,2570,2570,2570,2570,0
20240603,103500,8380865,2570,2570,2570,2570,11
20240603,103400,8352595,2555,2560,2560,2555,59
20240603,103300,8201750,2560,2560,2560,2560,0
20240603,103200,8201750,2560,2560,2560,2560,0
20240603,103100,8201750,2560,2560,2560,2560,0
20240603,103000,8201750,2560,2560,2560,2560,0
20240603,102900,8201750,2560,2560,2560,2560,0
20240603,102800,8201750,2560,2560,2560,2560,0
20240603,102700,8201750,2560,2560,2560,2560,0
20240603,102600,8201750,2560,2560,2560,2560,0
20240603,102500,8201750,2560,2560,2560,2560,0
20240603,102400,8201750,2560,2560,2560,2560,0
20240603,102300,8201750,2560,2560,2560,2560,103
20240603,102200,7938070,2570,2570,2570,2570,0
20240603,102100,7938070,2570,2570,2570,2570,0
20240603,102000,7938070,2570,2570,2570,2555,150
20240603,101900,7554685,2575,2575,2575,2575,1
20240603,101800,7552110,2575,2575,2575,2575,14
20240603,101700,7516060,2575,2575,2575,2575,0
20240603,101600,7516060,2575,2575,2575,2575,100
20240603,101500,7258560,2575,2575,2575,2575,4
20240603,101400,7248260,2575,2575,2575,2575,0
20240603,101300,7248260,2575,2575,2575,2575,1
20240603,101200,7245685,2575,2575,2575,2575,4
20240603,101100,7235385,2565,2565,2565,2565,0
20240603,101000,7235385,2565,2565,2565,2565,0
20240603,100900,7235385,2565,2565,2565,2565,0
20240603,100800,7235385,2565,2565,2565,2565,0
20240603,100700,7235385,2565,2565,2565,2565,0
20240603,100600,7235385,2565,2565,2565,2565,0
20240603,100500,7235385,2565,2565,2565,2565,86
20240603,100400,7014795,2570,2570,2570,2570,0
20240603,100300,7014795,2570,2570,2570,2570,1
20240603,100200,7012225,2570,2570,2570,2570,0
20240603,100100,7012225,2570,2570,2570,2570,0
20240603,100000,7012225,2570,2570,2570,2570,0
20240603,095900,7012225,2570,2570,2570,2570,0
20240603,095800,7012225,2570,2570,2570,2570,0
20240603,095700,7012225,2570,2570,2570,2570,0
20240603,095600,7012225,2570,2570,2570,2570,0
20240603,095500,7012225,2570,2570,2570,2570,0
20240603,095400,7012225,2570,2570,2570,2570,0
20240603,095300,7012225,2570,2570,2570,2570,0
20240603,095200,7012225,2570,2570,2570,2570,0
20240603,095100,7012225,2570,2570,2570,2570,0
20240603,095000,7012225,2570,2570,2570,2570,100
20240603,094900,6755225,2570,2570,2570,2570,0
20240603,094800,6755225,2570,2570,2570,2570,0
20240603,094700,6755225,2570,2570,2570,2570,0
20240603,094600,6755225,2570,2570,2570,2570,0
20240603,094500,6755225,2570,2570,2570,2570,0
20240603,094400,6755225,2570,2570,2570,2570,0
20240603,094300,6755225,2570,2570,2570,2570,14
20240603,094200,6719245,2570,2570,2570,2570,0
20240603,094100,6719245,2570,2570,2570,2570,0
20240603,094000,6719245,2570,2570,2570,2570,0
20240603,093900,6719245,2570,2570,2570,2570,0
20240603,093800,6719245,2570,2570,2570,2570,10
20240603,093700,6693545,2545,2545,2545,2545,0
20240603,093600,6693545,2545,2545,2545,2545,0
20240603,093500,6693545,2545,2550,2550,2545,100
20240603,093400,6438995,2575,2575,2575,2575,0
20240603,093300,6438995,2575,2570,2575,2570,40
20240603,093200,6336190,2570,2570,2570,2570,0
20240603,093100,6336190,2570,2570,2570,2570,0
20240603,093000,6336190,2570,2570,2570,2570,38
20240603,092900,6238530,2575,2545,2575,2545,110
20240603,092800,5958550,2545,2545,2545,2545,0
20240603,092700,5958550,2545,2545,2545,2545,201
20240603,092600,5447005,2545,2545,2545,2545,0
20240603,092500,5447005,2545,2530,2545,2525,99
20240603,092400,5197005,2505,2535,2545,2505,1000
20240603,092300,2681400,2535,2535,2535,2535,0
20240603,092200,2681400,2535,2535,2535,2535,6
20240603,092100,2666190,2535,2530,2535,2530,2
20240603,092000,2661125,2505,2505,2505,2505,0
20240603,091900,2661125,2505,2520,2520,2505,338
20240603,091800,1810010,2535,2520,2535,2520,238
20240603,091700,1210235,2535,2535,2535,2535,4
20240603,091600,1200095,2575,2575,2575,2575,0
20240603,091500,1200095,2575,2575,2575,2575,0
20240603,091400,1200095,2575,2575,2575,2575,0
20240603,091300,1200095,2575,2575,2575,2575,0
20240603,091200,1200095,2575,2575,2575,2575,0
20240603,091100,1200095,2575,2575,2575,2575,0
20240603,091000,1200095,2575,2560,2575,2560,75
20240603,090900,1008070,2560,2560,2560,2560,0
20240603,090800,1008070,2560,2560,2560,2560,12
20240603,090700,977350,2520,2570,2570,2520,2
20240603,090600,972260,2510,2540,2540,2510,210
20240603,090500,444040,2585,2585,2585,2585,0
20240603,090400,444040,2585,2585,2585,2585,0
20240603,090300,444040,2585,2585,2585,2585,0
20240603,090200,444040,2585,2585,2585,2585,0
20240603,090100,444040,2585,2585,2585,2585,2
20240603,090000,438870,2590,2560,2590,2560,171