KissMeData/435380/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,213100,23560415,2135,2125,2135,2125,2
20240610,213000,23560415,2135,2135,2135,2135,0
20240610,212900,23560415,2135,2135,2135,2135,0
20240610,212800,23560415,2135,2135,2135,2135,0
20240610,212700,23560415,2135,2135,2135,2135,0
20240610,212600,23560415,2135,2135,2135,2135,0
20240610,212500,23560415,2135,2135,2135,2135,0
20240610,212400,23560415,2135,2135,2135,2135,0
20240610,212300,23560415,2135,2135,2135,2135,0
20240610,212200,23560415,2135,2135,2135,2135,0
20240610,212100,23560415,2135,2135,2135,2135,0
20240610,212000,23560415,2135,2135,2135,2135,0
20240610,211900,23560415,2135,2135,2135,2135,0
20240610,211800,23560415,2135,2135,2135,2135,0
20240610,211700,23560415,2135,2135,2135,2135,0
20240610,211600,23560415,2135,2135,2135,2135,0
20240610,211500,23560415,2135,2135,2135,2135,0
20240610,211400,23560415,2135,2135,2135,2135,0
20240610,211300,23560415,2135,2135,2135,2135,0
20240610,211200,23560415,2135,2135,2135,2135,0
20240610,211100,23560415,2135,2135,2135,2135,0
20240610,211000,23560415,2135,2135,2135,2135,0
20240610,210900,23560415,2135,2135,2135,2135,0
20240610,210800,23560415,2135,2135,2135,2135,0
20240610,210700,23560415,2135,2135,2135,2135,0
20240610,210600,23560415,2135,2135,2135,2135,0
20240610,210500,23560415,2135,2135,2135,2135,0
20240610,210400,23560415,2135,2135,2135,2135,0
20240610,210300,23560415,2135,2135,2135,2135,0
20240610,210200,23560415,2135,2135,2135,2135,0
20240610,210100,23560415,2135,2125,2135,2125,2
20240610,210000,23560415,2135,2135,2135,2135,0
20240610,205900,23560415,2135,2135,2135,2135,0
20240610,205800,23560415,2135,2135,2135,2135,0
20240610,205700,23560415,2135,2135,2135,2135,0
20240610,205600,23560415,2135,2135,2135,2135,0
20240610,205500,23560415,2135,2135,2135,2135,0
20240610,205400,23560415,2135,2135,2135,2135,0
20240610,205300,23560415,2135,2135,2135,2135,0
20240610,205200,23560415,2135,2135,2135,2135,0
20240610,205100,23560415,2135,2135,2135,2135,0
20240610,205000,23560415,2135,2135,2135,2135,0
20240610,204900,23560415,2135,2135,2135,2135,0
20240610,204800,23560415,2135,2135,2135,2135,0
20240610,204700,23560415,2135,2135,2135,2135,0
20240610,204600,23560415,2135,2135,2135,2135,0
20240610,204500,23560415,2135,2135,2135,2135,0
20240610,204400,23560415,2135,2135,2135,2135,0
20240610,204300,23560415,2135,2135,2135,2135,0
20240610,204200,23560415,2135,2135,2135,2135,0
20240610,204100,23560415,2135,2135,2135,2135,0
20240610,204000,23560415,2135,2135,2135,2135,0
20240610,203900,23560415,2135,2135,2135,2135,0
20240610,203800,23560415,2135,2135,2135,2135,0
20240610,203700,23560415,2135,2135,2135,2135,0
20240610,203600,23560415,2135,2135,2135,2135,0
20240610,203500,23560415,2135,2135,2135,2135,0
20240610,203400,23560415,2135,2135,2135,2135,0
20240610,203300,23560415,2135,2135,2135,2135,0
20240610,203200,23560415,2135,2135,2135,2135,0
20240610,203100,23560415,2135,2125,2135,2125,2
20240610,203000,23560415,2135,2135,2135,2135,0
20240610,202900,23560415,2135,2135,2135,2135,0
20240610,202800,23560415,2135,2135,2135,2135,0
20240610,202700,23560415,2135,2135,2135,2135,0
20240610,202600,23560415,2135,2135,2135,2135,0
20240610,202500,23560415,2135,2135,2135,2135,0
20240610,202400,23560415,2135,2135,2135,2135,0
20240610,202300,23560415,2135,2135,2135,2135,0
20240610,202200,23560415,2135,2135,2135,2135,0
20240610,202100,23560415,2135,2135,2135,2135,0
20240610,202000,23560415,2135,2135,2135,2135,0
20240610,201900,23560415,2135,2135,2135,2135,0
20240610,201800,23560415,2135,2135,2135,2135,0
20240610,201700,23560415,2135,2135,2135,2135,0
20240610,201600,23560415,2135,2135,2135,2135,0
20240610,201500,23560415,2135,2135,2135,2135,0
20240610,201400,23560415,2135,2135,2135,2135,0
20240610,201300,23560415,2135,2135,2135,2135,0
20240610,201200,23560415,2135,2135,2135,2135,0
20240610,201100,23560415,2135,2135,2135,2135,0
20240610,201000,23560415,2135,2135,2135,2135,0
20240610,200900,23560415,2135,2135,2135,2135,0
20240610,200800,23560415,2135,2135,2135,2135,0
20240610,200700,23560415,2135,2135,2135,2135,0
20240610,200600,23560415,2135,2135,2135,2135,0
20240610,200500,23560415,2135,2135,2135,2135,0
20240610,200400,23560415,2135,2135,2135,2135,0
20240610,200300,23560415,2135,2135,2135,2135,0
20240610,200200,23560415,2135,2135,2135,2135,0
20240610,200100,23560415,2135,2125,2135,2125,2
20240610,200000,23560415,2135,2135,2135,2135,0
20240610,195900,23560415,2135,2135,2135,2135,0
20240610,195800,23560415,2135,2135,2135,2135,0
20240610,195700,23560415,2135,2135,2135,2135,0
20240610,195600,23560415,2135,2135,2135,2135,0
20240610,195500,23560415,2135,2135,2135,2135,0
20240610,195400,23560415,2135,2135,2135,2135,0
20240610,195300,23560415,2135,2135,2135,2135,0
20240610,195200,23560415,2135,2135,2135,2135,0
20240610,195100,23560415,2135,2135,2135,2135,0
20240610,195000,23560415,2135,2135,2135,2135,0
20240610,194900,23560415,2135,2135,2135,2135,0
20240610,194800,23560415,2135,2135,2135,2135,0
20240610,194700,23560415,2135,2135,2135,2135,0
20240610,194600,23560415,2135,2135,2135,2135,0
20240610,194500,23560415,2135,2135,2135,2135,0
20240610,194400,23560415,2135,2135,2135,2135,0
20240610,194300,23560415,2135,2135,2135,2135,0
20240610,194200,23560415,2135,2135,2135,2135,0
20240610,194100,23560415,2135,2135,2135,2135,0
20240610,194000,23560415,2135,2135,2135,2135,0
20240610,193900,23560415,2135,2135,2135,2135,0
20240610,193800,23560415,2135,2135,2135,2135,0
20240610,193700,23560415,2135,2135,2135,2135,0
20240610,193600,23560415,2135,2135,2135,2135,0
20240610,193500,23560415,2135,2135,2135,2135,0
20240610,193400,23560415,2135,2135,2135,2135,0
20240610,193300,23560415,2135,2135,2135,2135,0
20240610,193200,23560415,2135,2135,2135,2135,0
20240610,193100,23560415,2135,2125,2135,2125,2
20240610,193000,23560415,2135,2135,2135,2135,0
20240610,192900,23560415,2135,2135,2135,2135,0
20240610,192800,23560415,2135,2135,2135,2135,0
20240610,192700,23560415,2135,2135,2135,2135,0
20240610,192600,23560415,2135,2135,2135,2135,0
20240610,192500,23560415,2135,2135,2135,2135,0
20240610,192400,23560415,2135,2135,2135,2135,0
20240610,192300,23560415,2135,2135,2135,2135,0
20240610,192200,23560415,2135,2135,2135,2135,0
20240610,192100,23560415,2135,2135,2135,2135,0
20240610,192000,23560415,2135,2135,2135,2135,0
20240610,191900,23560415,2135,2135,2135,2135,0
20240610,191800,23560415,2135,2135,2135,2135,0
20240610,191700,23560415,2135,2135,2135,2135,0
20240610,191600,23560415,2135,2135,2135,2135,0
20240610,191500,23560415,2135,2135,2135,2135,0
20240610,191400,23560415,2135,2135,2135,2135,0
20240610,191300,23560415,2135,2135,2135,2135,0
20240610,191200,23560415,2135,2135,2135,2135,0
20240610,191100,23560415,2135,2135,2135,2135,0
20240610,191000,23560415,2135,2135,2135,2135,0
20240610,190900,23560415,2135,2135,2135,2135,0
20240610,190800,23560415,2135,2135,2135,2135,0
20240610,190700,23560415,2135,2135,2135,2135,0
20240610,190600,23560415,2135,2135,2135,2135,0
20240610,190500,23560415,2135,2135,2135,2135,0
20240610,190400,23560415,2135,2135,2135,2135,0
20240610,190300,23560415,2135,2135,2135,2135,0
20240610,190200,23560415,2135,2135,2135,2135,0
20240610,190100,23560415,2135,2125,2135,2125,2
20240610,190000,23560415,2135,2135,2135,2135,0
20240610,185900,23560415,2135,2135,2135,2135,0
20240610,185800,23560415,2135,2135,2135,2135,0
20240610,185700,23560415,2135,2135,2135,2135,0
20240610,185600,23560415,2135,2135,2135,2135,0
20240610,185500,23560415,2135,2135,2135,2135,0
20240610,185400,23560415,2135,2135,2135,2135,0
20240610,185300,23560415,2135,2135,2135,2135,0
20240610,185200,23560415,2135,2135,2135,2135,0
20240610,185100,23560415,2135,2135,2135,2135,0
20240610,185000,23560415,2135,2135,2135,2135,0
20240610,184900,23560415,2135,2135,2135,2135,0
20240610,184800,23560415,2135,2135,2135,2135,0
20240610,184700,23560415,2135,2135,2135,2135,0
20240610,184600,23560415,2135,2135,2135,2135,0
20240610,184500,23560415,2135,2135,2135,2135,0
20240610,184400,23560415,2135,2135,2135,2135,0
20240610,184300,23560415,2135,2135,2135,2135,0
20240610,184200,23560415,2135,2135,2135,2135,0
20240610,184100,23560415,2135,2135,2135,2135,0
20240610,184000,23560415,2135,2135,2135,2135,0
20240610,183900,23560415,2135,2135,2135,2135,0
20240610,183800,23560415,2135,2135,2135,2135,0
20240610,183700,23560415,2135,2135,2135,2135,0
20240610,183600,23560415,2135,2135,2135,2135,0
20240610,183500,23560415,2135,2135,2135,2135,0
20240610,183400,23560415,2135,2135,2135,2135,0
20240610,183300,23560415,2135,2135,2135,2135,0
20240610,183200,23560415,2135,2135,2135,2135,0
20240610,183100,23560415,2135,2125,2135,2125,2
20240610,183000,23560415,2135,2135,2135,2135,0
20240610,182900,23560415,2135,2135,2135,2135,0
20240610,182800,23560415,2135,2135,2135,2135,0
20240610,182700,23560415,2135,2135,2135,2135,0
20240610,182600,23560415,2135,2135,2135,2135,0
20240610,182500,23560415,2135,2135,2135,2135,0
20240610,182400,23560415,2135,2135,2135,2135,0
20240610,182300,23560415,2135,2135,2135,2135,0
20240610,182200,23560415,2135,2135,2135,2135,0
20240610,182100,23560415,2135,2135,2135,2135,0
20240610,182000,23560415,2135,2135,2135,2135,0
20240610,181900,23560415,2135,2135,2135,2135,0
20240610,181800,23560415,2135,2135,2135,2135,0
20240610,181700,23560415,2135,2135,2135,2135,0
20240610,181600,23560415,2135,2135,2135,2135,0
20240610,181500,23560415,2135,2135,2135,2135,0
20240610,181400,23560415,2135,2135,2135,2135,0
20240610,181300,23560415,2135,2135,2135,2135,0
20240610,181200,23560415,2135,2135,2135,2135,0
20240610,181100,23560415,2135,2135,2135,2135,0
20240610,181000,23560415,2135,2135,2135,2135,0
20240610,180900,23560415,2135,2135,2135,2135,0
20240610,180800,23560415,2135,2135,2135,2135,0
20240610,180700,23560415,2135,2135,2135,2135,0
20240610,180600,23560415,2135,2135,2135,2135,0
20240610,180500,23560415,2135,2135,2135,2135,0
20240610,180400,23560415,2135,2135,2135,2135,0
20240610,180300,23560415,2135,2135,2135,2135,0
20240610,180200,23560415,2135,2135,2135,2135,0
20240610,180100,23560415,2135,2125,2135,2125,2
20240610,180000,23560415,2135,2135,2135,2135,0
20240610,175900,23560415,2135,2135,2135,2135,0
20240610,175800,23560415,2135,2135,2135,2135,0
20240610,175700,23560415,2135,2135,2135,2135,0
20240610,175600,23560415,2135,2135,2135,2135,0
20240610,175500,23560415,2135,2135,2135,2135,0
20240610,175400,23560415,2135,2135,2135,2135,0
20240610,175300,23560415,2135,2135,2135,2135,0
20240610,175200,23560415,2135,2135,2135,2135,0
20240610,175100,23560415,2135,2135,2135,2135,0
20240610,175000,23560415,2135,2135,2135,2135,0
20240610,174900,23560415,2135,2135,2135,2135,0
20240610,174800,23560415,2135,2135,2135,2135,0
20240610,174700,23560415,2135,2135,2135,2135,0
20240610,174600,23560415,2135,2135,2135,2135,0
20240610,174500,23560415,2135,2135,2135,2135,0
20240610,174400,23560415,2135,2135,2135,2135,0
20240610,174300,23560415,2135,2135,2135,2135,0
20240610,174200,23560415,2135,2135,2135,2135,0
20240610,174100,23560415,2135,2135,2135,2135,0
20240610,174000,23560415,2135,2135,2135,2135,0
20240610,173900,23560415,2135,2135,2135,2135,0
20240610,173800,23560415,2135,2135,2135,2135,0
20240610,173700,23560415,2135,2135,2135,2135,0
20240610,173600,23560415,2135,2135,2135,2135,0
20240610,173500,23560415,2135,2135,2135,2135,0
20240610,173400,23560415,2135,2135,2135,2135,0
20240610,173300,23560415,2135,2135,2135,2135,0
20240610,173200,23560415,2135,2135,2135,2135,0
20240610,173100,23560415,2135,2125,2135,2125,2
20240610,173000,23560415,2135,2135,2135,2135,0
20240610,172900,23560415,2135,2135,2135,2135,0
20240610,172800,23560415,2135,2135,2135,2135,0
20240610,172700,23560415,2135,2135,2135,2135,0
20240610,172600,23560415,2135,2135,2135,2135,0
20240610,172500,23560415,2135,2135,2135,2135,0
20240610,172400,23560415,2135,2135,2135,2135,0
20240610,172300,23560415,2135,2135,2135,2135,0
20240610,172200,23560415,2135,2135,2135,2135,0
20240610,172100,23560415,2135,2135,2135,2135,0
20240610,172000,23560415,2135,2135,2135,2135,0
20240610,171900,23560415,2135,2135,2135,2135,0
20240610,171800,23560415,2135,2135,2135,2135,0
20240610,171700,23560415,2135,2135,2135,2135,0
20240610,171600,23560415,2135,2135,2135,2135,0
20240610,171500,23560415,2135,2135,2135,2135,0
20240610,171400,23560415,2135,2135,2135,2135,0
20240610,171300,23560415,2135,2135,2135,2135,0
20240610,171200,23560415,2135,2135,2135,2135,0
20240610,171100,23560415,2135,2135,2135,2135,0
20240610,171000,23560415,2135,2135,2135,2135,0
20240610,170900,23560415,2135,2135,2135,2135,0
20240610,170800,23560415,2135,2135,2135,2135,0
20240610,170700,23560415,2135,2135,2135,2135,0
20240610,170600,23560415,2135,2135,2135,2135,0
20240610,170500,23560415,2135,2135,2135,2135,0
20240610,170400,23560415,2135,2135,2135,2135,0
20240610,170300,23560415,2135,2135,2135,2135,0
20240610,170200,23560415,2135,2135,2135,2135,0
20240610,170100,23560415,2135,2125,2135,2125,2
20240610,170000,23560415,2135,2135,2135,2135,0
20240610,165900,23560415,2135,2135,2135,2135,0
20240610,165800,23560415,2135,2135,2135,2135,0
20240610,165700,23560415,2135,2135,2135,2135,0
20240610,165600,23560415,2135,2135,2135,2135,0
20240610,165500,23560415,2135,2135,2135,2135,0
20240610,165400,23560415,2135,2135,2135,2135,0
20240610,165300,23560415,2135,2135,2135,2135,0
20240610,165200,23560415,2135,2135,2135,2135,0
20240610,165100,23560415,2135,2135,2135,2135,0
20240610,165000,23560415,2135,2135,2135,2135,0
20240610,164900,23560415,2135,2135,2135,2135,0
20240610,164800,23560415,2135,2135,2135,2135,0
20240610,164700,23560415,2135,2135,2135,2135,0
20240610,164600,23560415,2135,2135,2135,2135,0
20240610,164500,23560415,2135,2135,2135,2135,0
20240610,164400,23560415,2135,2135,2135,2135,0
20240610,164300,23560415,2135,2135,2135,2135,0
20240610,164200,23560415,2135,2135,2135,2135,0
20240610,164100,23560415,2135,2135,2135,2135,0
20240610,164000,23560415,2135,2135,2135,2135,0
20240610,163900,23560415,2135,2135,2135,2135,0
20240610,163800,23560415,2135,2135,2135,2135,0
20240610,163700,23560415,2135,2135,2135,2135,0
20240610,163600,23560415,2135,2135,2135,2135,0
20240610,163500,23560415,2135,2135,2135,2135,0
20240610,163400,23560415,2135,2135,2135,2135,0
20240610,163300,23560415,2135,2135,2135,2135,0
20240610,163200,23560415,2135,2135,2135,2135,0
20240610,163100,23560415,2135,2125,2135,2125,2
20240610,163000,23560415,2135,2135,2135,2135,0
20240610,162900,23560415,2135,2135,2135,2135,0
20240610,162800,23560415,2135,2135,2135,2135,0
20240610,162700,23560415,2135,2135,2135,2135,0
20240610,162600,23560415,2135,2135,2135,2135,0
20240610,162500,23560415,2135,2135,2135,2135,0
20240610,162400,23560415,2135,2135,2135,2135,0
20240610,162300,23560415,2135,2135,2135,2135,0
20240610,162200,23560415,2135,2135,2135,2135,0
20240610,162100,23560415,2135,2135,2135,2135,0
20240610,162000,23560415,2135,2135,2135,2135,0
20240610,161900,23560415,2135,2135,2135,2135,0
20240610,161800,23560415,2135,2135,2135,2135,0
20240610,161700,23560415,2135,2135,2135,2135,0
20240610,161600,23560415,2135,2135,2135,2135,0
20240610,161500,23560415,2135,2135,2135,2135,0
20240610,161400,23560415,2135,2135,2135,2135,0
20240610,161300,23560415,2135,2135,2135,2135,0
20240610,161200,23560415,2135,2135,2135,2135,0
20240610,161100,23560415,2135,2135,2135,2135,0
20240610,161000,23560415,2135,2135,2135,2135,0
20240610,160900,23560415,2135,2135,2135,2135,0
20240610,160800,23560415,2135,2135,2135,2135,0
20240610,160700,23560415,2135,2135,2135,2135,0
20240610,160600,23560415,2135,2135,2135,2135,0
20240610,160500,23560415,2135,2135,2135,2135,0
20240610,160400,23560415,2135,2135,2135,2135,0
20240610,160300,23560415,2135,2135,2135,2135,0
20240610,160200,23560415,2135,2135,2135,2135,0
20240610,160100,23560415,2135,2125,2135,2125,2
20240610,160000,23560415,2135,2135,2135,2135,0
20240610,155900,23560415,2135,2135,2135,2135,0
20240610,155800,23560415,2135,2135,2135,2135,0
20240610,155700,23560415,2135,2135,2135,2135,0
20240610,155600,23560415,2135,2135,2135,2135,0
20240610,155500,23560415,2135,2135,2135,2135,0
20240610,155400,23560415,2135,2135,2135,2135,0
20240610,155300,23560415,2135,2135,2135,2135,0
20240610,155200,23560415,2135,2135,2135,2135,0
20240610,155100,23560415,2135,2135,2135,2135,0
20240610,155000,23560415,2135,2135,2135,2135,0
20240610,154900,23560415,2135,2135,2135,2135,0
20240610,154800,23560415,2135,2135,2135,2135,0
20240610,154700,23560415,2135,2135,2135,2135,0
20240610,154600,23560415,2135,2135,2135,2135,0
20240610,154500,23560415,2135,2135,2135,2135,0
20240610,154400,23560415,2135,2135,2135,2135,0
20240610,154300,23560415,2135,2135,2135,2135,0
20240610,154200,23560415,2135,2135,2135,2135,0
20240610,154100,23560415,2135,2135,2135,2135,0
20240610,154000,23560415,2135,2135,2135,2135,0
20240610,153900,23560415,2135,2135,2135,2135,0
20240610,153800,23560415,2135,2135,2135,2135,0
20240610,153700,23560415,2135,2135,2135,2135,0
20240610,153600,23560415,2135,2135,2135,2135,0
20240610,153500,23560415,2135,2135,2135,2135,0
20240610,153400,23560415,2135,2135,2135,2135,0
20240610,153300,23560415,2135,2135,2135,2135,0
20240610,153200,23560415,2135,2135,2135,2135,0
20240610,153100,23560415,2135,2125,2135,2125,2
20240610,153000,23560415,2135,2135,2135,2135,0
20240610,152900,23560415,2135,2135,2135,2135,0
20240610,152800,23560415,2135,2135,2135,2135,0
20240610,152700,23560415,2135,2135,2135,2135,0
20240610,152600,23560415,2135,2135,2135,2135,0
20240610,152500,23560415,2135,2135,2135,2135,0
20240610,152400,23560415,2135,2135,2135,2135,0
20240610,152300,23560415,2135,2135,2135,2135,0
20240610,152200,23560415,2135,2135,2135,2135,0
20240610,152100,23560415,2135,2135,2135,2135,0
20240610,152000,23560415,2135,2135,2135,2135,0
20240610,151900,23560415,2135,2135,2135,2135,0
20240610,151800,23560415,2135,2135,2135,2135,0
20240610,151700,23560415,2135,2135,2135,2135,0
20240610,151600,23560415,2135,2135,2135,2135,0
20240610,151500,23560415,2135,2135,2135,2135,0
20240610,151400,23560415,2135,2135,2135,2135,0
20240610,151300,23560415,2135,2135,2135,2135,0
20240610,151200,23560415,2135,2135,2135,2135,0
20240610,151100,23560415,2135,2135,2135,2135,0
20240610,151000,23560415,2135,2135,2135,2135,0
20240610,150900,23560415,2135,2135,2135,2135,0
20240610,150800,23560415,2135,2135,2135,2135,0
20240610,150700,23560415,2135,2135,2135,2135,0
20240610,150600,23560415,2135,2135,2135,2135,0
20240610,150500,23560415,2135,2135,2135,2135,0
20240610,150400,23560415,2135,2135,2135,2135,0
20240610,150300,23560415,2135,2125,2135,2125,2
20240610,150200,23556155,2120,2120,2120,2120,0
20240610,150100,23556155,2120,2120,2120,2120,0
20240610,150000,23556155,2120,2120,2120,2120,27
20240610,145900,23498915,2120,2120,2120,2120,0
20240610,145800,23498915,2120,2120,2120,2120,8
20240610,145700,23481955,2120,2120,2120,2120,4
20240610,145600,23473475,2130,2130,2130,2130,0
20240610,145500,23473475,2130,2130,2130,2130,0
20240610,145400,23473475,2130,2130,2130,2130,0
20240610,145300,23473475,2130,2120,2130,2120,7
20240610,145200,23458625,2120,2120,2120,2120,13
20240610,145100,23431065,2120,2120,2120,2120,0
20240610,145000,23431065,2120,2120,2120,2120,8
20240610,144900,23414105,2120,2120,2120,2120,12
20240610,144800,23388665,2120,2120,2120,2120,0
20240610,144700,23388665,2120,2120,2120,2120,7
20240610,144600,23373825,2120,2120,2120,2120,0
20240610,144500,23373825,2120,2120,2120,2120,13
20240610,144400,23346265,2120,2120,2120,2120,0
20240610,144300,23346265,2120,2120,2120,2120,8
20240610,144200,23329305,2120,2120,2120,2120,0
20240610,144100,23329305,2120,2120,2120,2120,12
20240610,144000,23303865,2120,2120,2120,2120,7
20240610,143900,23289025,2120,2120,2120,2120,1323
20240610,143800,20484265,2115,2115,2115,2115,2
20240610,143700,20480035,2120,2120,2120,2120,0
20240610,143600,20480035,2120,2120,2120,2120,0
20240610,143500,20480035,2120,2120,2120,2120,705
20240610,143400,18985435,2120,2120,2120,2120,13
20240610,143300,18957875,2120,2120,2120,2120,0
20240610,143200,18957875,2120,2120,2120,2120,7
20240610,143100,18943035,2120,2120,2120,2120,8
20240610,143000,18926075,2120,2120,2120,2120,5
20240610,142900,18915475,2120,2120,2120,2120,7
20240610,142800,18900635,2120,2120,2120,2120,0
20240610,142700,18900635,2120,2120,2120,2120,5
20240610,142600,18890035,2125,2125,2125,2125,8
20240610,142500,18873035,2120,2120,2120,2120,7
20240610,142400,18858195,2120,2120,2120,2120,0
20240610,142300,18858195,2120,2120,2120,2120,12
20240610,142200,18832755,2120,2120,2120,2120,8
20240610,142100,18815795,2120,2120,2120,2120,0
20240610,142000,18815795,2120,2120,2120,2120,8
20240610,141900,18798835,2120,2120,2120,2120,5
20240610,141800,18788235,2120,2120,2120,2120,7
20240610,141700,18773395,2120,2120,2120,2120,5
20240610,141600,18762795,2135,2135,2135,2135,0
20240610,141500,18762795,2135,2135,2135,2135,1
20240610,141400,18760660,2120,2120,2120,2120,8
20240610,141300,18743700,2120,2120,2120,2120,0
20240610,141200,18743700,2120,2120,2120,2120,13
20240610,141100,18716140,2120,2120,2120,2120,6
20240610,141000,18703420,2120,2120,2120,2120,571
20240610,140900,17492900,2120,2120,2120,2120,0
20240610,140800,17492900,2120,2120,2120,2120,0
20240610,140700,17492900,2120,2120,2120,2120,0
20240610,140600,17492900,2120,2120,2120,2120,0
20240610,140500,17492900,2120,2120,2120,2120,0
20240610,140400,17492900,2120,2120,2120,2120,0
20240610,140300,17492900,2120,2120,2120,2120,0
20240610,140200,17492900,2120,2120,2120,2120,0
20240610,140100,17492900,2120,2120,2120,2120,0
20240610,140000,17492900,2120,2120,2120,2120,0
20240610,135900,17492900,2120,2120,2120,2120,0
20240610,135800,17492900,2120,2120,2120,2120,0
20240610,135700,17492900,2120,2120,2120,2120,0
20240610,135600,17492900,2120,2120,2120,2120,0
20240610,135500,17492900,2120,2120,2120,2120,0
20240610,135400,17492900,2120,2120,2120,2120,0
20240610,135300,17492900,2120,2120,2120,2120,0
20240610,135200,17492900,2120,2120,2120,2120,0
20240610,135100,17492900,2120,2120,2120,2120,0
20240610,135000,17492900,2120,2120,2120,2120,0
20240610,134900,17492900,2120,2120,2120,2120,0
20240610,134800,17492900,2120,2120,2120,2120,0
20240610,134700,17492900,2120,2120,2120,2120,0
20240610,134600,17492900,2120,2120,2120,2120,0
20240610,134500,17492900,2120,2120,2120,2120,0
20240610,134400,17492900,2120,2120,2120,2120,0
20240610,134300,17492900,2120,2120,2120,2120,0
20240610,134200,17492900,2120,2120,2120,2120,0
20240610,134100,17492900,2120,2120,2120,2120,0
20240610,134000,17492900,2120,2120,2120,2120,0
20240610,133900,17492900,2120,2120,2120,2120,0
20240610,133800,17492900,2120,2120,2120,2120,0
20240610,133700,17492900,2120,2120,2120,2120,0
20240610,133600,17492900,2120,2120,2120,2120,0
20240610,133500,17492900,2120,2120,2120,2120,0
20240610,133400,17492900,2120,2120,2120,2120,3891
20240610,133300,9243980,2120,2120,2120,2120,7
20240610,133200,9229140,2120,2120,2120,2120,5
20240610,133100,9218540,2120,2120,2120,2120,8
20240610,133000,9201580,2120,2120,2120,2120,0
20240610,132900,9201580,2120,2120,2120,2120,8
20240610,132800,9184620,2120,2120,2120,2120,5
20240610,132700,9174020,2120,2120,2120,2120,6
20240610,132600,9161300,2120,2120,2120,2120,5
20240610,132500,9150700,2135,2135,2135,2135,0
20240610,132400,9150700,2135,2135,2135,2135,0
20240610,132300,9150700,2135,2135,2135,2135,0
20240610,132200,9150700,2135,2125,2135,2125,17
20240610,132100,9114565,2120,2120,2120,2120,5
20240610,132000,9103965,2120,2120,2120,2120,6
20240610,131900,9091245,2120,2120,2120,2120,0
20240610,131800,9091245,2120,2120,2120,2120,13
20240610,131700,9063685,2125,2125,2125,2125,1
20240610,131600,9061560,2120,2120,2120,2120,8
20240610,131500,9044600,2120,2120,2120,2120,7
20240610,131400,9029760,2120,2120,2120,2120,5
20240610,131300,9019160,2120,2120,2120,2120,7
20240610,131200,9004320,2120,2120,2120,2120,0
20240610,131100,9004320,2120,2120,2120,2120,5
20240610,131000,8993720,2135,2135,2135,2135,0
20240610,130900,8993720,2135,2135,2135,2135,0
20240610,130800,8993720,2135,2125,2135,2125,2
20240610,130700,8989460,2120,2120,2120,2120,12
20240610,130600,8964020,2120,2120,2120,2120,7
20240610,130500,8949180,2120,2120,2120,2120,0
20240610,130400,8949180,2120,2120,2120,2120,8
20240610,130300,8932220,2120,2120,2120,2120,5
20240610,130200,8921620,2120,2120,2120,2120,7
20240610,130100,8906780,2120,2120,2120,2120,0
20240610,130000,8906780,2120,2120,2120,2120,8
20240610,125900,8889820,2120,2120,2120,2120,4
20240610,125800,8881340,2120,2120,2120,2120,7
20240610,125700,8866500,2120,2120,2120,2120,7
20240610,125600,8851660,2120,2120,2120,2120,4
20240610,125500,8843180,2120,2120,2120,2120,8
20240610,125400,8826220,2120,2120,2120,2120,0
20240610,125300,8826220,2120,2120,2120,2120,8
20240610,125200,8809260,2120,2120,2120,2120,5
20240610,125100,8798660,2120,2120,2120,2120,7
20240610,125000,8783820,2120,2120,2120,2120,0
20240610,124900,8783820,2120,2120,2120,2120,7
20240610,124800,8768980,2120,2120,2120,2120,12
20240610,124700,8743540,2120,2120,2120,2120,0
20240610,124600,8743540,2120,2120,2120,2120,8
20240610,124500,8726580,2120,2120,2120,2120,4
20240610,124400,8718100,2120,2120,2120,2120,6
20240610,124300,8705380,2120,2120,2120,2120,0
20240610,124200,8705380,2120,2120,2120,2120,8
20240610,124100,8688420,2120,2120,2120,2120,4
20240610,124000,8679940,2120,2120,2120,2120,8
20240610,123900,8662980,2120,2120,2120,2120,0
20240610,123800,8662980,2120,2120,2120,2120,13
20240610,123700,8635420,2120,2120,2120,2120,6
20240610,123600,8622700,2120,2120,2120,2120,0
20240610,123500,8622700,2120,2120,2120,2120,23
20240610,123400,8573940,2120,2120,2120,2120,5
20240610,123300,8563340,2120,2120,2120,2120,8
20240610,123200,8546380,2120,2120,2120,2120,0
20240610,123100,8546380,2120,2120,2120,2120,7
20240610,123000,8531540,2120,2120,2120,2120,5
20240610,122900,8520940,2120,2120,2120,2120,7
20240610,122800,8506100,2120,2120,2120,2120,8
20240610,122700,8489140,2120,2120,2120,2120,5
20240610,122600,8478540,2120,2120,2120,2120,8
20240610,122500,8461580,2120,2120,2120,2120,0
20240610,122400,8461580,2120,2120,2120,2120,7
20240610,122300,8446740,2120,2120,2120,2120,5
20240610,122200,8436140,2120,2120,2120,2120,7
20240610,122100,8421300,2120,2120,2120,2120,0
20240610,122000,8421300,2120,2120,2120,2120,8
20240610,121900,8404340,2120,2120,2120,2120,12
20240610,121800,8378900,2120,2120,2120,2120,0
20240610,121700,8378900,2120,2120,2120,2120,8
20240610,121600,8361940,2120,2120,2120,2120,5
20240610,121500,8351340,2120,2120,2120,2120,7
20240610,121400,8336500,2120,2120,2120,2120,0
20240610,121300,8336500,2120,2120,2120,2120,8
20240610,121200,8319540,2120,2120,2120,2120,5
20240610,121100,8308940,2120,2120,2120,2120,7
20240610,121000,8294100,2120,2120,2120,2120,8
20240610,120900,8277140,2120,2120,2120,2120,0
20240610,120800,8277140,2120,2120,2120,2120,12
20240610,120700,8251700,2120,2120,2120,2120,0
20240610,120600,8251700,2120,2120,2120,2120,7
20240610,120500,8236860,2120,2120,2120,2120,5
20240610,120400,8226260,2120,2120,2120,2120,8
20240610,120300,8209300,2120,2120,2120,2120,0
20240610,120200,8209300,2120,2120,2120,2120,8
20240610,120100,8192340,2120,2120,2120,2120,11
20240610,120000,8169020,2120,2120,2120,2120,0
20240610,115900,8169020,2120,2120,2120,2120,8
20240610,115800,8152060,2120,2120,2120,2120,5
20240610,115700,8141460,2120,2120,2120,2120,8
20240610,115600,8124500,2120,2120,2120,2120,0
20240610,115500,8124500,2120,2120,2120,2120,8
20240610,115400,8107540,2120,2120,2120,2120,5
20240610,115300,8096940,2120,2120,2120,2120,6
20240610,115200,8084220,2120,2120,2120,2120,10
20240610,115100,8063020,2120,2120,2120,2120,13
20240610,115000,8035460,2135,2135,2135,2135,0
20240610,114900,8035460,2135,2135,2135,2135,0
20240610,114800,8035460,2135,2135,2135,2135,1
20240610,114700,8033325,2120,2120,2120,2120,10
20240610,114600,8012125,2120,2120,2120,2120,7
20240610,114500,7997285,2120,2120,2120,2120,0
20240610,114400,7997285,2120,2120,2120,2120,8
20240610,114300,7980325,2120,2120,2120,2120,4
20240610,114200,7971845,2120,2120,2120,2120,8
20240610,114100,7954885,2120,2120,2120,2120,7
20240610,114000,7940045,2120,2120,2120,2120,0
20240610,113900,7940045,2120,2120,2120,2120,12
20240610,113800,7914605,2120,2120,2120,2120,0
20240610,113700,7914605,2120,2120,2120,2120,8
20240610,113600,7897645,2120,2120,2120,2120,5
20240610,113500,7887045,2120,2120,2120,2120,7
20240610,113400,7872205,2120,2120,2120,2120,0
20240610,113300,7872205,2120,2120,2120,2120,8
20240610,113200,7855245,2120,2120,2120,2120,11
20240610,113100,7831925,2120,2120,2120,2120,0
20240610,113000,7831925,2120,2120,2120,2120,8
20240610,112900,7814965,2120,2120,2120,2120,4
20240610,112800,7806485,2120,2120,2120,2120,7
20240610,112700,7791645,2120,2120,2120,2120,0
20240610,112600,7791645,2120,2120,2120,2120,8
20240610,112500,7774685,2120,2120,2120,2120,5
20240610,112400,7764085,2120,2120,2120,2120,7
20240610,112300,7749245,2120,2120,2120,2120,7
20240610,112200,7734405,2120,2120,2120,2120,0
20240610,112100,7734405,2120,2120,2120,2120,13
20240610,112000,7706845,2120,2120,2120,2120,405
20240610,111900,6848245,2115,2115,2115,2115,0
20240610,111800,6848245,2115,2115,2115,2115,0
20240610,111700,6848245,2115,2115,2115,2115,0
20240610,111600,6848245,2115,2115,2115,2115,0
20240610,111500,6848245,2115,2115,2115,2115,0
20240610,111400,6848245,2115,2115,2115,2115,0
20240610,111300,6848245,2115,2115,2115,2115,0
20240610,111200,6848245,2115,2115,2115,2115,0
20240610,111100,6848245,2115,2115,2115,2115,0
20240610,111000,6848245,2115,2115,2115,2115,0
20240610,110900,6848245,2115,2115,2115,2115,0
20240610,110800,6848245,2115,2115,2115,2115,0
20240610,110700,6848245,2115,2115,2115,2115,0
20240610,110600,6848245,2115,2115,2115,2115,0
20240610,110500,6848245,2115,2115,2115,2115,0
20240610,110400,6848245,2115,2115,2115,2115,0
20240610,110300,6848245,2115,2115,2115,2115,0
20240610,110200,6848245,2115,2115,2115,2115,0
20240610,110100,6848245,2115,2115,2115,2115,0
20240610,110000,6848245,2115,2115,2115,2115,0
20240610,105900,6848245,2115,2115,2115,2115,0
20240610,105800,6848245,2115,2115,2115,2115,0
20240610,105700,6848245,2115,2115,2115,2115,0
20240610,105600,6848245,2115,2115,2115,2115,0
20240610,105500,6848245,2115,2115,2115,2115,1
20240610,105400,6846130,2120,2120,2120,2120,0
20240610,105300,6846130,2120,2120,2120,2120,0
20240610,105200,6846130,2120,2120,2120,2120,0
20240610,105100,6846130,2120,2120,2120,2120,0
20240610,105000,6846130,2120,2120,2120,2120,0
20240610,104900,6846130,2120,2120,2120,2120,0
20240610,104800,6846130,2120,2120,2120,2120,0
20240610,104700,6846130,2120,2120,2120,2120,0
20240610,104600,6846130,2120,2120,2120,2120,0
20240610,104500,6846130,2120,2120,2120,2120,0
20240610,104400,6846130,2120,2120,2120,2120,0
20240610,104300,6846130,2120,2120,2120,2120,0
20240610,104200,6846130,2120,2120,2120,2120,0
20240610,104100,6846130,2120,2120,2120,2120,0
20240610,104000,6846130,2120,2120,2120,2120,0
20240610,103900,6846130,2120,2120,2120,2120,0
20240610,103800,6846130,2120,2120,2120,2120,0
20240610,103700,6846130,2120,2120,2120,2120,0
20240610,103600,6846130,2120,2120,2120,2120,4
20240610,103500,6837650,2120,2120,2120,2120,0
20240610,103400,6837650,2120,2120,2120,2120,12
20240610,103300,6812210,2120,2120,2120,2120,0
20240610,103200,6812210,2120,2120,2120,2120,7
20240610,103100,6797370,2120,2120,2120,2120,0
20240610,103000,6797370,2120,2120,2120,2120,13
20240610,102900,6769810,2120,2120,2120,2120,0
20240610,102800,6769810,2120,2120,2120,2120,8
20240610,102700,6752850,2120,2120,2120,2120,11
20240610,102600,6729530,2120,2120,2120,2120,0
20240610,102500,6729530,2120,2120,2120,2120,8
20240610,102400,6712570,2120,2120,2120,2120,0
20240610,102300,6712570,2120,2120,2120,2120,13
20240610,102200,6685010,2120,2120,2120,2120,0
20240610,102100,6685010,2120,2120,2120,2120,8
20240610,102000,6668050,2120,2125,2125,2120,5
20240610,101900,6657440,2130,2130,2130,2130,0
20240610,101800,6657440,2130,2130,2130,2130,0
20240610,101700,6657440,2130,2130,2130,2130,2553
20240610,101600,1219550,2130,2130,2135,2130,12
20240610,101500,1193985,2130,2130,2130,2130,0
20240610,101400,1193985,2130,2135,2135,2130,7
20240610,101300,1179045,2130,2130,2130,2130,0
20240610,101200,1179045,2130,2130,2135,2130,11
20240610,101100,1155605,2130,2130,2130,2130,0
20240610,101000,1155605,2130,2125,2130,2125,26
20240610,100900,1100315,2120,2120,2120,2120,5
20240610,100800,1089715,2125,2125,2125,2125,0
20240610,100700,1089715,2125,2125,2125,2125,0
20240610,100600,1089715,2125,2125,2125,2125,0
20240610,100500,1089715,2125,2120,2125,2120,17
20240610,100400,1053650,2120,2120,2120,2120,0
20240610,100300,1053650,2120,2120,2120,2120,8
20240610,100200,1036690,2120,2120,2120,2120,0
20240610,100100,1036690,2120,2120,2120,2120,12
20240610,100000,1011250,2120,2120,2120,2120,100
20240610,095900,799250,2120,2120,2120,2120,8
20240610,095800,782290,2120,2120,2120,2120,12
20240610,095700,756850,2120,2120,2120,2120,0
20240610,095600,756850,2120,2120,2120,2120,7
20240610,095500,742010,2120,2120,2120,2120,0
20240610,095400,742010,2120,2120,2120,2120,12
20240610,095300,716570,2120,2120,2120,2120,0
20240610,095200,716570,2120,2120,2120,2120,8
20240610,095100,699610,2120,2120,2120,2120,0
20240610,095000,699610,2120,2120,2120,2120,12
20240610,094900,674170,2120,2120,2120,2120,7
20240610,094800,659330,2120,2120,2120,2120,0
20240610,094700,659330,2120,2120,2120,2120,12
20240610,094600,633890,2120,2120,2120,2120,0
20240610,094500,633890,2120,2120,2120,2120,8
20240610,094400,616930,2120,2120,2120,2120,0
20240610,094300,616930,2120,2120,2120,2120,11
20240610,094200,593610,2120,2120,2120,2120,0
20240610,094100,593610,2120,2120,2120,2120,8
20240610,094000,576650,2120,2120,2120,2120,12
20240610,093900,551210,2120,2120,2120,2120,0
20240610,093800,551210,2120,2120,2120,2120,8
20240610,093700,534250,2120,2120,2120,2120,0
20240610,093600,534250,2120,2120,2120,2120,11
20240610,093500,510930,2120,2120,2120,2120,0
20240610,093400,510930,2120,2120,2120,2120,8
20240610,093300,493970,2120,2120,2120,2120,0
20240610,093200,493970,2120,2120,2120,2120,13
20240610,093100,466410,2120,2120,2120,2120,0
20240610,093000,466410,2120,2120,2120,2120,10
20240610,092900,445210,2120,2120,2120,2120,26
20240610,092800,390090,2120,2120,2120,2120,0
20240610,092700,390090,2120,2120,2120,2120,8
20240610,092600,373130,2120,2120,2120,2120,0
20240610,092500,373130,2120,2120,2120,2120,13
20240610,092400,345570,2120,2120,2120,2120,0
20240610,092300,345570,2120,2120,2120,2120,7
20240610,092200,330730,2120,2120,2120,2120,5
20240610,092100,320130,2125,2125,2125,2125,0
20240610,092000,320130,2125,2125,2125,2125,1
20240610,091900,318005,2125,2125,2125,2125,0
20240610,091800,318005,2125,2125,2125,2125,5
20240610,091700,307380,2130,2130,2130,2130,4
20240610,091600,298860,2130,2130,2130,2130,1
20240610,091500,296730,2130,2130,2130,2130,0
20240610,091400,296730,2130,2125,2130,2125,12
20240610,091300,271220,2125,2125,2125,2125,0
20240610,091200,271220,2125,2125,2125,2125,8
20240610,091100,254220,2125,2125,2125,2125,7
20240610,091000,239345,2125,2125,2125,2125,5
20240610,090900,228720,2120,2125,2125,2120,8
20240610,090800,211750,2120,2120,2120,2120,49
20240610,090700,107870,2120,2120,2120,2120,0
20240610,090600,107870,2120,2120,2120,2120,0
20240610,090500,107870,2120,2120,2120,2120,0
20240610,090400,107870,2120,2120,2120,2120,0
20240610,090300,107870,2120,2120,2120,2120,0
20240610,090200,107870,2120,2120,2120,2120,0
20240610,090100,107870,2120,2120,2120,2120,0
20240610,090000,107870,2120,2115,2120,2115,51