KissMeData/435380/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,213100,25960620,2165,2160,2165,2160,189
20240619,213000,25960620,2165,2165,2165,2165,0
20240619,212900,25960620,2165,2165,2165,2165,0
20240619,212800,25960620,2165,2165,2165,2165,0
20240619,212700,25960620,2165,2165,2165,2165,0
20240619,212600,25960620,2165,2165,2165,2165,0
20240619,212500,25960620,2165,2165,2165,2165,0
20240619,212400,25960620,2165,2165,2165,2165,0
20240619,212300,25960620,2165,2165,2165,2165,0
20240619,212200,25960620,2165,2165,2165,2165,0
20240619,212100,25960620,2165,2165,2165,2165,0
20240619,212000,25960620,2165,2165,2165,2165,0
20240619,211900,25960620,2165,2165,2165,2165,0
20240619,211800,25960620,2165,2165,2165,2165,0
20240619,211700,25960620,2165,2165,2165,2165,0
20240619,211600,25960620,2165,2165,2165,2165,0
20240619,211500,25960620,2165,2165,2165,2165,0
20240619,211400,25960620,2165,2165,2165,2165,0
20240619,211300,25960620,2165,2165,2165,2165,0
20240619,211200,25960620,2165,2165,2165,2165,0
20240619,211100,25960620,2165,2165,2165,2165,0
20240619,211000,25960620,2165,2165,2165,2165,0
20240619,210900,25960620,2165,2165,2165,2165,0
20240619,210800,25960620,2165,2165,2165,2165,0
20240619,210700,25960620,2165,2165,2165,2165,0
20240619,210600,25960620,2165,2165,2165,2165,0
20240619,210500,25960620,2165,2165,2165,2165,0
20240619,210400,25960620,2165,2165,2165,2165,0
20240619,210300,25960620,2165,2165,2165,2165,0
20240619,210200,25960620,2165,2165,2165,2165,0
20240619,210100,25960620,2165,2160,2165,2160,189
20240619,210000,25960620,2165,2165,2165,2165,0
20240619,205900,25960620,2165,2165,2165,2165,0
20240619,205800,25960620,2165,2165,2165,2165,0
20240619,205700,25960620,2165,2165,2165,2165,0
20240619,205600,25960620,2165,2165,2165,2165,0
20240619,205500,25960620,2165,2165,2165,2165,0
20240619,205400,25960620,2165,2165,2165,2165,0
20240619,205300,25960620,2165,2165,2165,2165,0
20240619,205200,25960620,2165,2165,2165,2165,0
20240619,205100,25960620,2165,2165,2165,2165,0
20240619,205000,25960620,2165,2165,2165,2165,0
20240619,204900,25960620,2165,2165,2165,2165,0
20240619,204800,25960620,2165,2165,2165,2165,0
20240619,204700,25960620,2165,2165,2165,2165,0
20240619,204600,25960620,2165,2165,2165,2165,0
20240619,204500,25960620,2165,2165,2165,2165,0
20240619,204400,25960620,2165,2165,2165,2165,0
20240619,204300,25960620,2165,2165,2165,2165,0
20240619,204200,25960620,2165,2165,2165,2165,0
20240619,204100,25960620,2165,2165,2165,2165,0
20240619,204000,25960620,2165,2165,2165,2165,0
20240619,203900,25960620,2165,2165,2165,2165,0
20240619,203800,25960620,2165,2165,2165,2165,0
20240619,203700,25960620,2165,2165,2165,2165,0
20240619,203600,25960620,2165,2165,2165,2165,0
20240619,203500,25960620,2165,2165,2165,2165,0
20240619,203400,25960620,2165,2165,2165,2165,0
20240619,203300,25960620,2165,2165,2165,2165,0
20240619,203200,25960620,2165,2165,2165,2165,0
20240619,203100,25960620,2165,2160,2165,2160,189
20240619,203000,25960620,2165,2165,2165,2165,0
20240619,202900,25960620,2165,2165,2165,2165,0
20240619,202800,25960620,2165,2165,2165,2165,0
20240619,202700,25960620,2165,2165,2165,2165,0
20240619,202600,25960620,2165,2165,2165,2165,0
20240619,202500,25960620,2165,2165,2165,2165,0
20240619,202400,25960620,2165,2165,2165,2165,0
20240619,202300,25960620,2165,2165,2165,2165,0
20240619,202200,25960620,2165,2165,2165,2165,0
20240619,202100,25960620,2165,2165,2165,2165,0
20240619,202000,25960620,2165,2165,2165,2165,0
20240619,201900,25960620,2165,2165,2165,2165,0
20240619,201800,25960620,2165,2165,2165,2165,0
20240619,201700,25960620,2165,2165,2165,2165,0
20240619,201600,25960620,2165,2165,2165,2165,0
20240619,201500,25960620,2165,2165,2165,2165,0
20240619,201400,25960620,2165,2165,2165,2165,0
20240619,201300,25960620,2165,2165,2165,2165,0
20240619,201200,25960620,2165,2165,2165,2165,0
20240619,201100,25960620,2165,2165,2165,2165,0
20240619,201000,25960620,2165,2165,2165,2165,0
20240619,200900,25960620,2165,2165,2165,2165,0
20240619,200800,25960620,2165,2165,2165,2165,0
20240619,200700,25960620,2165,2165,2165,2165,0
20240619,200600,25960620,2165,2165,2165,2165,0
20240619,200500,25960620,2165,2165,2165,2165,0
20240619,200400,25960620,2165,2165,2165,2165,0
20240619,200300,25960620,2165,2165,2165,2165,0
20240619,200200,25960620,2165,2165,2165,2165,0
20240619,200100,25960620,2165,2160,2165,2160,189
20240619,200000,25960620,2165,2165,2165,2165,0
20240619,195900,25960620,2165,2165,2165,2165,0
20240619,195800,25960620,2165,2165,2165,2165,0
20240619,195700,25960620,2165,2165,2165,2165,0
20240619,195600,25960620,2165,2165,2165,2165,0
20240619,195500,25960620,2165,2165,2165,2165,0
20240619,195400,25960620,2165,2165,2165,2165,0
20240619,195300,25960620,2165,2165,2165,2165,0
20240619,195200,25960620,2165,2165,2165,2165,0
20240619,195100,25960620,2165,2165,2165,2165,0
20240619,195000,25960620,2165,2165,2165,2165,0
20240619,194900,25960620,2165,2165,2165,2165,0
20240619,194800,25960620,2165,2165,2165,2165,0
20240619,194700,25960620,2165,2165,2165,2165,0
20240619,194600,25960620,2165,2165,2165,2165,0
20240619,194500,25960620,2165,2165,2165,2165,0
20240619,194400,25960620,2165,2165,2165,2165,0
20240619,194300,25960620,2165,2165,2165,2165,0
20240619,194200,25960620,2165,2165,2165,2165,0
20240619,194100,25960620,2165,2165,2165,2165,0
20240619,194000,25960620,2165,2165,2165,2165,0
20240619,193900,25960620,2165,2165,2165,2165,0
20240619,193800,25960620,2165,2165,2165,2165,0
20240619,193700,25960620,2165,2165,2165,2165,0
20240619,193600,25960620,2165,2165,2165,2165,0
20240619,193500,25960620,2165,2165,2165,2165,0
20240619,193400,25960620,2165,2165,2165,2165,0
20240619,193300,25960620,2165,2165,2165,2165,0
20240619,193200,25960620,2165,2165,2165,2165,0
20240619,193100,25960620,2165,2160,2165,2160,189
20240619,193000,25960620,2165,2165,2165,2165,0
20240619,192900,25960620,2165,2165,2165,2165,0
20240619,192800,25960620,2165,2165,2165,2165,0
20240619,192700,25960620,2165,2165,2165,2165,0
20240619,192600,25960620,2165,2165,2165,2165,0
20240619,192500,25960620,2165,2165,2165,2165,0
20240619,192400,25960620,2165,2165,2165,2165,0
20240619,192300,25960620,2165,2165,2165,2165,0
20240619,192200,25960620,2165,2165,2165,2165,0
20240619,192100,25960620,2165,2165,2165,2165,0
20240619,192000,25960620,2165,2165,2165,2165,0
20240619,191900,25960620,2165,2165,2165,2165,0
20240619,191800,25960620,2165,2165,2165,2165,0
20240619,191700,25960620,2165,2165,2165,2165,0
20240619,191600,25960620,2165,2165,2165,2165,0
20240619,191500,25960620,2165,2165,2165,2165,0
20240619,191400,25960620,2165,2165,2165,2165,0
20240619,191300,25960620,2165,2165,2165,2165,0
20240619,191200,25960620,2165,2165,2165,2165,0
20240619,191100,25960620,2165,2165,2165,2165,0
20240619,191000,25960620,2165,2165,2165,2165,0
20240619,190900,25960620,2165,2165,2165,2165,0
20240619,190800,25960620,2165,2165,2165,2165,0
20240619,190700,25960620,2165,2165,2165,2165,0
20240619,190600,25960620,2165,2165,2165,2165,0
20240619,190500,25960620,2165,2165,2165,2165,0
20240619,190400,25960620,2165,2165,2165,2165,0
20240619,190300,25960620,2165,2165,2165,2165,0
20240619,190200,25960620,2165,2165,2165,2165,0
20240619,190100,25960620,2165,2160,2165,2160,189
20240619,190000,25960620,2165,2165,2165,2165,0
20240619,185900,25960620,2165,2165,2165,2165,0
20240619,185800,25960620,2165,2165,2165,2165,0
20240619,185700,25960620,2165,2165,2165,2165,0
20240619,185600,25960620,2165,2165,2165,2165,0
20240619,185500,25960620,2165,2165,2165,2165,0
20240619,185400,25960620,2165,2165,2165,2165,0
20240619,185300,25960620,2165,2165,2165,2165,0
20240619,185200,25960620,2165,2165,2165,2165,0
20240619,185100,25960620,2165,2165,2165,2165,0
20240619,185000,25960620,2165,2165,2165,2165,0
20240619,184900,25960620,2165,2165,2165,2165,0
20240619,184800,25960620,2165,2165,2165,2165,0
20240619,184700,25960620,2165,2165,2165,2165,0
20240619,184600,25960620,2165,2165,2165,2165,0
20240619,184500,25960620,2165,2165,2165,2165,0
20240619,184400,25960620,2165,2165,2165,2165,0
20240619,184300,25960620,2165,2165,2165,2165,0
20240619,184200,25960620,2165,2165,2165,2165,0
20240619,184100,25960620,2165,2165,2165,2165,0
20240619,184000,25960620,2165,2165,2165,2165,0
20240619,183900,25960620,2165,2165,2165,2165,0
20240619,183800,25960620,2165,2165,2165,2165,0
20240619,183700,25960620,2165,2165,2165,2165,0
20240619,183600,25960620,2165,2165,2165,2165,0
20240619,183500,25960620,2165,2165,2165,2165,0
20240619,183400,25960620,2165,2165,2165,2165,0
20240619,183300,25960620,2165,2165,2165,2165,0
20240619,183200,25960620,2165,2165,2165,2165,0
20240619,183100,25960620,2165,2160,2165,2160,189
20240619,183000,25960620,2165,2165,2165,2165,0
20240619,182900,25960620,2165,2165,2165,2165,0
20240619,182800,25960620,2165,2165,2165,2165,0
20240619,182700,25960620,2165,2165,2165,2165,0
20240619,182600,25960620,2165,2165,2165,2165,0
20240619,182500,25960620,2165,2165,2165,2165,0
20240619,182400,25960620,2165,2165,2165,2165,0
20240619,182300,25960620,2165,2165,2165,2165,0
20240619,182200,25960620,2165,2165,2165,2165,0
20240619,182100,25960620,2165,2165,2165,2165,0
20240619,182000,25960620,2165,2165,2165,2165,0
20240619,181900,25960620,2165,2165,2165,2165,0
20240619,181800,25960620,2165,2165,2165,2165,0
20240619,181700,25960620,2165,2165,2165,2165,0
20240619,181600,25960620,2165,2165,2165,2165,0
20240619,181500,25960620,2165,2165,2165,2165,0
20240619,181400,25960620,2165,2165,2165,2165,0
20240619,181300,25960620,2165,2165,2165,2165,0
20240619,181200,25960620,2165,2165,2165,2165,0
20240619,181100,25960620,2165,2165,2165,2165,0
20240619,181000,25960620,2165,2165,2165,2165,0
20240619,180900,25960620,2165,2165,2165,2165,0
20240619,180800,25960620,2165,2165,2165,2165,0
20240619,180700,25960620,2165,2165,2165,2165,0
20240619,180600,25960620,2165,2165,2165,2165,0
20240619,180500,25960620,2165,2165,2165,2165,0
20240619,180400,25960620,2165,2165,2165,2165,0
20240619,180300,25960620,2165,2165,2165,2165,0
20240619,180200,25960620,2165,2165,2165,2165,0
20240619,180100,25960620,2165,2160,2165,2160,189
20240619,180000,25960620,2165,2165,2165,2165,0
20240619,175900,25960620,2165,2165,2165,2165,0
20240619,175800,25960620,2165,2165,2165,2165,0
20240619,175700,25960620,2165,2165,2165,2165,0
20240619,175600,25960620,2165,2165,2165,2165,0
20240619,175500,25960620,2165,2165,2165,2165,0
20240619,175400,25960620,2165,2165,2165,2165,0
20240619,175300,25960620,2165,2165,2165,2165,0
20240619,175200,25960620,2165,2165,2165,2165,0
20240619,175100,25960620,2165,2165,2165,2165,0
20240619,175000,25960620,2165,2165,2165,2165,0
20240619,174900,25960620,2165,2165,2165,2165,0
20240619,174800,25960620,2165,2165,2165,2165,0
20240619,174700,25960620,2165,2165,2165,2165,0
20240619,174600,25960620,2165,2165,2165,2165,0
20240619,174500,25960620,2165,2165,2165,2165,0
20240619,174400,25960620,2165,2165,2165,2165,0
20240619,174300,25960620,2165,2165,2165,2165,0
20240619,174200,25960620,2165,2165,2165,2165,0
20240619,174100,25960620,2165,2165,2165,2165,0
20240619,174000,25960620,2165,2165,2165,2165,0
20240619,173900,25960620,2165,2165,2165,2165,0
20240619,173800,25960620,2165,2165,2165,2165,0
20240619,173700,25960620,2165,2165,2165,2165,0
20240619,173600,25960620,2165,2165,2165,2165,0
20240619,173500,25960620,2165,2165,2165,2165,0
20240619,173400,25960620,2165,2165,2165,2165,0
20240619,173300,25960620,2165,2165,2165,2165,0
20240619,173200,25960620,2165,2165,2165,2165,0
20240619,173100,25960620,2165,2160,2165,2160,189
20240619,173000,25960620,2165,2165,2165,2165,0
20240619,172900,25960620,2165,2165,2165,2165,0
20240619,172800,25960620,2165,2165,2165,2165,0
20240619,172700,25960620,2165,2165,2165,2165,0
20240619,172600,25960620,2165,2165,2165,2165,0
20240619,172500,25960620,2165,2165,2165,2165,0
20240619,172400,25960620,2165,2165,2165,2165,0
20240619,172300,25960620,2165,2165,2165,2165,0
20240619,172200,25960620,2165,2165,2165,2165,0
20240619,172100,25960620,2165,2165,2165,2165,0
20240619,172000,25960620,2165,2165,2165,2165,0
20240619,171900,25960620,2165,2165,2165,2165,0
20240619,171800,25960620,2165,2165,2165,2165,0
20240619,171700,25960620,2165,2165,2165,2165,0
20240619,171600,25960620,2165,2165,2165,2165,0
20240619,171500,25960620,2165,2165,2165,2165,0
20240619,171400,25960620,2165,2165,2165,2165,0
20240619,171300,25960620,2165,2165,2165,2165,0
20240619,171200,25960620,2165,2165,2165,2165,0
20240619,171100,25960620,2165,2165,2165,2165,0
20240619,171000,25960620,2165,2165,2165,2165,0
20240619,170900,25960620,2165,2165,2165,2165,0
20240619,170800,25960620,2165,2165,2165,2165,0
20240619,170700,25960620,2165,2165,2165,2165,0
20240619,170600,25960620,2165,2165,2165,2165,0
20240619,170500,25960620,2165,2165,2165,2165,0
20240619,170400,25960620,2165,2165,2165,2165,0
20240619,170300,25960620,2165,2165,2165,2165,0
20240619,170200,25960620,2165,2165,2165,2165,0
20240619,170100,25960620,2165,2160,2165,2160,189
20240619,170000,25960620,2165,2165,2165,2165,0
20240619,165900,25960620,2165,2165,2165,2165,0
20240619,165800,25960620,2165,2165,2165,2165,0
20240619,165700,25960620,2165,2165,2165,2165,0
20240619,165600,25960620,2165,2165,2165,2165,0
20240619,165500,25960620,2165,2165,2165,2165,0
20240619,165400,25960620,2165,2165,2165,2165,0
20240619,165300,25960620,2165,2165,2165,2165,0
20240619,165200,25960620,2165,2165,2165,2165,0
20240619,165100,25960620,2165,2165,2165,2165,0
20240619,165000,25960620,2165,2165,2165,2165,0
20240619,164900,25960620,2165,2165,2165,2165,0
20240619,164800,25960620,2165,2165,2165,2165,0
20240619,164700,25960620,2165,2165,2165,2165,0
20240619,164600,25960620,2165,2165,2165,2165,0
20240619,164500,25960620,2165,2165,2165,2165,0
20240619,164400,25960620,2165,2165,2165,2165,0
20240619,164300,25960620,2165,2165,2165,2165,0
20240619,164200,25960620,2165,2165,2165,2165,0
20240619,164100,25960620,2165,2165,2165,2165,0
20240619,164000,25960620,2165,2165,2165,2165,0
20240619,163900,25960620,2165,2165,2165,2165,0
20240619,163800,25960620,2165,2165,2165,2165,0
20240619,163700,25960620,2165,2165,2165,2165,0
20240619,163600,25960620,2165,2165,2165,2165,0
20240619,163500,25960620,2165,2165,2165,2165,0
20240619,163400,25960620,2165,2165,2165,2165,0
20240619,163300,25960620,2165,2165,2165,2165,0
20240619,163200,25960620,2165,2165,2165,2165,0
20240619,163100,25960620,2165,2160,2165,2160,189
20240619,163000,25960620,2165,2165,2165,2165,0
20240619,162900,25960620,2165,2165,2165,2165,0
20240619,162800,25960620,2165,2165,2165,2165,0
20240619,162700,25960620,2165,2165,2165,2165,0
20240619,162600,25960620,2165,2165,2165,2165,0
20240619,162500,25960620,2165,2165,2165,2165,0
20240619,162400,25960620,2165,2165,2165,2165,0
20240619,162300,25960620,2165,2165,2165,2165,0
20240619,162200,25960620,2165,2165,2165,2165,0
20240619,162100,25960620,2165,2165,2165,2165,0
20240619,162000,25960620,2165,2165,2165,2165,0
20240619,161900,25960620,2165,2165,2165,2165,0
20240619,161800,25960620,2165,2165,2165,2165,0
20240619,161700,25960620,2165,2165,2165,2165,0
20240619,161600,25960620,2165,2165,2165,2165,0
20240619,161500,25960620,2165,2165,2165,2165,0
20240619,161400,25960620,2165,2165,2165,2165,0
20240619,161300,25960620,2165,2165,2165,2165,0
20240619,161200,25960620,2165,2165,2165,2165,0
20240619,161100,25960620,2165,2165,2165,2165,0
20240619,161000,25960620,2165,2165,2165,2165,0
20240619,160900,25960620,2165,2165,2165,2165,0
20240619,160800,25960620,2165,2165,2165,2165,0
20240619,160700,25960620,2165,2165,2165,2165,0
20240619,160600,25960620,2165,2165,2165,2165,0
20240619,160500,25960620,2165,2165,2165,2165,0
20240619,160400,25960620,2165,2165,2165,2165,0
20240619,160300,25960620,2165,2165,2165,2165,0
20240619,160200,25960620,2165,2165,2165,2165,0
20240619,160100,25960620,2165,2160,2165,2160,189
20240619,160000,25960620,2165,2165,2165,2165,0
20240619,155900,25960620,2165,2165,2165,2165,0
20240619,155800,25960620,2165,2165,2165,2165,0
20240619,155700,25960620,2165,2165,2165,2165,0
20240619,155600,25960620,2165,2165,2165,2165,0
20240619,155500,25960620,2165,2165,2165,2165,0
20240619,155400,25960620,2165,2165,2165,2165,0
20240619,155300,25960620,2165,2165,2165,2165,0
20240619,155200,25960620,2165,2165,2165,2165,0
20240619,155100,25960620,2165,2165,2165,2165,0
20240619,155000,25960620,2165,2165,2165,2165,0
20240619,154900,25960620,2165,2165,2165,2165,0
20240619,154800,25960620,2165,2165,2165,2165,0
20240619,154700,25960620,2165,2165,2165,2165,0
20240619,154600,25960620,2165,2165,2165,2165,0
20240619,154500,25960620,2165,2165,2165,2165,0
20240619,154400,25960620,2165,2165,2165,2165,0
20240619,154300,25960620,2165,2165,2165,2165,0
20240619,154200,25960620,2165,2165,2165,2165,0
20240619,154100,25960620,2165,2165,2165,2165,0
20240619,154000,25960620,2165,2165,2165,2165,0
20240619,153900,25960620,2165,2165,2165,2165,0
20240619,153800,25960620,2165,2165,2165,2165,0
20240619,153700,25960620,2165,2165,2165,2165,0
20240619,153600,25960620,2165,2165,2165,2165,0
20240619,153500,25960620,2165,2165,2165,2165,0
20240619,153400,25960620,2165,2165,2165,2165,0
20240619,153300,25960620,2165,2165,2165,2165,0
20240619,153200,25960620,2165,2165,2165,2165,0
20240619,153100,25960620,2165,2160,2165,2160,189
20240619,153000,25960620,2165,2165,2165,2165,0
20240619,152900,25960620,2165,2165,2165,2165,0
20240619,152800,25960620,2165,2165,2165,2165,0
20240619,152700,25960620,2165,2165,2165,2165,0
20240619,152600,25960620,2165,2165,2165,2165,0
20240619,152500,25960620,2165,2165,2165,2165,0
20240619,152400,25960620,2165,2165,2165,2165,0
20240619,152300,25960620,2165,2165,2165,2165,0
20240619,152200,25960620,2165,2165,2165,2165,0
20240619,152100,25960620,2165,2165,2165,2165,0
20240619,152000,25960620,2165,2165,2165,2165,0
20240619,151900,25960620,2165,2165,2165,2165,0
20240619,151800,25960620,2165,2160,2165,2160,189
20240619,151700,25551455,2165,2165,2165,2165,0
20240619,151600,25551455,2165,2165,2165,2165,0
20240619,151500,25551455,2165,2160,2165,2160,6
20240619,151400,25538490,2160,2160,2160,2160,0
20240619,151300,25538490,2160,2160,2160,2160,0
20240619,151200,25538490,2160,2160,2160,2160,4
20240619,151100,25529850,2160,2160,2160,2160,0
20240619,151000,25529850,2160,2160,2160,2160,0
20240619,150900,25529850,2160,2160,2160,2160,5
20240619,150800,25519050,2160,2160,2160,2160,0
20240619,150700,25519050,2160,2160,2160,2160,0
20240619,150600,25519050,2160,2160,2160,2160,5
20240619,150500,25508250,2160,2160,2160,2160,0
20240619,150400,25508250,2160,2160,2160,2160,0
20240619,150300,25508250,2160,2160,2160,2160,5
20240619,150200,25497450,2160,2160,2160,2160,0
20240619,150100,25497450,2160,2160,2160,2160,0
20240619,150000,25497450,2160,2160,2160,2160,30
20240619,145900,25432650,2160,2160,2160,2160,0
20240619,145800,25432650,2160,2160,2160,2160,0
20240619,145700,25432650,2160,2160,2160,2160,18
20240619,145600,25393770,2160,2160,2160,2160,10
20240619,145500,25372170,2160,2160,2160,2160,14
20240619,145400,25341930,2160,2160,2160,2160,5
20240619,145300,25331130,2160,2160,2160,2160,24
20240619,145200,25279290,2160,2160,2160,2160,0
20240619,145100,25279290,2160,2160,2160,2160,5
20240619,145000,25268490,2160,2160,2160,2160,17
20240619,144900,25231770,2160,2160,2160,2160,6
20240619,144800,25218810,2160,2160,2160,2160,20
20240619,144700,25175610,2160,2160,2160,2160,4
20240619,144600,25166970,2160,2160,2160,2160,21
20240619,144500,25121610,2160,2160,2160,2160,5
20240619,144400,25110810,2160,2160,2160,2160,0
20240619,144300,25110810,2160,2160,2160,2160,18
20240619,144200,25071930,2165,2160,2165,2160,27
20240619,144100,25013535,2160,2160,2160,2160,13
20240619,144000,24985455,2160,2160,2160,2160,4
20240619,143900,24976815,2165,2160,2165,2160,43
20240619,143800,24883855,2160,2160,2160,2160,0
20240619,143700,24883855,2160,2160,2160,2160,4
20240619,143600,24875215,2165,2160,2165,2160,33
20240619,143500,24803860,2160,2160,2160,2160,6
20240619,143400,24790900,2160,2160,2160,2160,18
20240619,143300,24752020,2165,2160,2165,2160,21
20240619,143200,24706580,2160,2160,2160,2160,20
20240619,143100,24663380,2160,2165,2165,2160,19
20240619,143000,24622265,2160,2160,2160,2160,5
20240619,142900,24611465,2160,2160,2160,2160,14
20240619,142800,24581225,2160,2165,2165,2160,22
20240619,142700,24533630,2160,2160,2160,2160,23
20240619,142600,24483950,2160,2160,2160,2160,0
20240619,142500,24483950,2160,2160,2165,2160,37
20240619,142400,24403950,2160,2160,2160,2160,9
20240619,142300,24384510,2160,2160,2160,2160,0
20240619,142200,24384510,2160,2165,2165,2160,28
20240619,142100,24323955,2160,2160,2160,2160,15
20240619,142000,24291555,2160,2160,2160,2160,14
20240619,141900,24261315,2165,2165,2165,2165,15
20240619,141800,24228840,2160,2160,2160,2160,31
20240619,141700,24161880,2165,2165,2165,2165,0
20240619,141600,24161880,2165,2160,2165,2160,30
20240619,141500,24097000,2160,2160,2160,2160,4
20240619,141400,24088360,2160,2160,2160,2160,11
20240619,141300,24064600,2160,2165,2165,2160,28
20240619,141200,24004045,2160,2160,2160,2160,5
20240619,141100,23993245,2160,2160,2160,2160,24
20240619,141000,23941405,2165,2165,2165,2165,16
20240619,140900,23906765,2160,2160,2160,2160,19
20240619,140800,23865725,2160,2160,2160,2160,4
20240619,140700,23857085,2160,2165,2165,2160,22
20240619,140600,23809490,2160,2160,2160,2160,18
20240619,140500,23770610,2160,2160,2160,2160,4
20240619,140400,23761970,2165,2160,2165,2160,35
20240619,140300,23686295,2160,2160,2160,2160,4
20240619,140200,23677655,2160,2160,2160,2160,18
20240619,140100,23638775,2165,2165,2165,2165,16
20240619,140000,23604135,2160,2160,2160,2160,11
20240619,135900,23580375,2160,2160,2160,2160,14
20240619,135800,23550135,2160,2165,2165,2160,19
20240619,135700,23509020,2160,2160,2160,2160,26
20240619,135600,23452860,2165,2165,2165,2165,2
20240619,135500,23448530,2165,2160,2165,2160,34
20240619,135400,23375010,2160,2160,2160,2160,5
20240619,135300,23364210,2160,2160,2160,2160,6
20240619,135200,23351250,2160,2160,2165,2160,33
20240619,135100,23279895,2160,2160,2160,2160,4
20240619,135000,23271255,2160,2160,2160,2160,20
20240619,134900,23228055,2165,2160,2165,2160,23
20240619,134800,23178300,2160,2160,2160,2160,14
20240619,134700,23148060,2165,2165,2165,2165,0
20240619,134600,23148060,2165,2160,2165,2160,27
20240619,134500,23089660,2160,2160,2160,2160,17
20240619,134400,23052940,2165,2165,2165,2165,15
20240619,134300,23020465,2160,2160,2160,2160,26
20240619,134200,22964305,2160,2160,2160,2160,4
20240619,134100,22955665,2160,2165,2165,2160,29
20240619,134000,22892950,2160,2160,2160,2160,5
20240619,133900,22882150,2160,2160,2160,2160,11
20240619,133800,22858390,2160,2165,2165,2160,30
20240619,133700,22793510,2160,2160,2160,2160,5
20240619,133600,22782710,2160,2160,2160,2160,24
20240619,133500,22730870,2160,2165,2165,2160,131
20240619,133400,22447835,2160,2160,2160,2160,20
20240619,133300,22404635,2160,2160,2160,2160,7
20240619,133200,22389515,2160,2160,2165,2160,33
20240619,133100,22318155,2160,2160,2160,2160,4
20240619,133000,22309515,2160,2160,2160,2160,0
20240619,132900,22309515,2160,2160,2165,2160,40
20240619,132800,22223040,2160,2160,2160,2160,4
20240619,132700,22214400,2160,2160,2160,2160,13
20240619,132600,22186320,2160,2165,2165,2160,19
20240619,132500,22145205,2160,2160,2160,2160,25
20240619,132400,22091205,2165,2165,2165,2165,0
20240619,132300,22091205,2165,2160,2165,2160,24
20240619,132200,22039285,2160,2160,2160,2160,21
20240619,132100,21993925,2165,2165,2165,2165,0
20240619,132000,21993925,2165,2160,2165,2160,33
20240619,131900,21922570,2160,2160,2160,2160,5
20240619,131800,21911770,2160,2160,2160,2160,20
20240619,131700,21868570,2165,2165,2165,2165,15
20240619,131600,21836095,2160,2160,2160,2160,9
20240619,131500,21816655,2160,2160,2160,2160,21
20240619,131400,21771295,2165,2165,2165,2165,16
20240619,131300,21736655,2160,2160,2160,2160,23
20240619,131200,21686975,2160,2160,2160,2160,6
20240619,131100,21674015,2165,2160,2165,2160,29
20240619,131000,21611300,2165,2165,2165,2165,1871
20240619,130900,17560585,2165,2165,2165,2165,0
20240619,130800,17560585,2165,2165,2170,2165,35
20240619,130700,17484730,2165,2165,2165,2165,9
20240619,130600,17465245,2165,2165,2165,2165,14
20240619,130500,17434935,2170,2170,2170,2170,15
20240619,130400,17402385,2165,2165,2165,2165,25
20240619,130300,17348260,2165,2165,2165,2165,4
20240619,130200,17339600,2170,2170,2170,2170,15
20240619,130100,17307050,2165,2165,2165,2165,25
20240619,130000,17252925,2165,2165,2165,2165,4
20240619,125900,17244265,2170,2165,2170,2165,29
20240619,125800,17181400,2165,2165,2165,2165,5
20240619,125700,17170575,2165,2165,2165,2165,25
20240619,125600,17116450,2170,2170,2170,2170,15
20240619,125500,17083900,2165,2165,2165,2165,5
20240619,125400,17073075,2165,2170,2170,2165,40
20240619,125300,16986400,2165,2165,2165,2165,5
20240619,125200,16975575,2165,2165,2165,2165,14
20240619,125100,16945265,2170,2165,2170,2165,20
20240619,125000,16901885,2165,2165,2165,2165,26
20240619,124900,16845595,2170,2170,2170,2170,0
20240619,124800,16845595,2170,2165,2170,2165,29
20240619,124700,16782735,2165,2165,2165,2165,10
20240619,124600,16761085,2165,2165,2165,2165,5
20240619,124500,16750260,2165,2170,2170,2165,30
20240619,124400,16685230,2165,2165,2165,2165,11
20240619,124300,16661415,2165,2165,2165,2165,19
20240619,124200,16620280,2170,2170,2170,2170,15
20240619,124100,16587730,2165,2165,2165,2165,22
20240619,124000,16540100,2165,2165,2165,2165,7
20240619,123900,16524945,2170,2170,2170,2170,15
20240619,123800,16492395,2165,2165,2165,2165,18
20240619,123700,16453425,2165,2165,2165,2165,11
20240619,123600,16429610,2165,2170,2170,2165,30
20240619,123500,16364580,2165,2165,2165,2165,0
20240619,123400,16364580,2165,2165,2165,2165,23
20240619,123300,16314785,2165,2170,2170,2165,22
20240619,123200,16267080,2165,2165,2165,2165,0
20240619,123100,16267080,2165,2165,2165,2165,22
20240619,123000,16219450,2170,2165,2170,2165,23
20240619,122900,16169575,2165,2165,2165,2165,15
20240619,122800,16137100,2165,2165,2165,2165,9
20240619,122700,16117615,2170,2165,2170,2165,29
20240619,122600,16054755,2165,2165,2165,2165,7
20240619,122500,16039600,2165,2165,2165,2165,8
20240619,122400,16022280,2165,2170,2170,2165,29
20240619,122300,15959420,2165,2165,2165,2165,11
20240619,122200,15935605,2165,2165,2165,2165,17
20240619,122100,15898800,2170,2170,2170,2170,16
20240619,122000,15864080,2165,2165,2165,2165,19
20240619,121900,15822945,2165,2165,2165,2165,7
20240619,121800,15807790,2165,2170,2170,2165,19
20240619,121700,15766580,2165,2165,2165,2165,19
20240619,121600,15725445,2165,2165,2165,2165,6
20240619,121500,15712455,2170,2165,2170,2165,33
20240619,121400,15640935,2165,2165,2165,2165,5
20240619,121300,15630110,2165,2165,2165,2165,13
20240619,121200,15601965,2170,2165,2170,2165,26
20240619,121100,15545595,2165,2165,2165,2165,5
20240619,121000,15534770,2165,2165,2165,2165,14
20240619,120900,15504460,2170,2165,2170,2165,30
20240619,120800,15439435,2165,2165,2165,2165,14
20240619,120700,15409125,2170,2170,2170,2170,16
20240619,120600,15374405,2165,2165,2165,2165,27
20240619,120500,15315950,2165,2165,2165,2165,4
20240619,120400,15307290,2170,2165,2170,2165,29
20240619,120300,15244430,2165,2165,2165,2165,0
20240619,120200,15244430,2165,2165,2165,2165,16
20240619,120100,15209790,2165,2170,2170,2165,28
20240619,120000,15149095,2165,2165,2165,2165,0
20240619,115900,15149095,2165,2165,2165,2165,30
20240619,115800,15084145,2170,2170,2170,2170,16
20240619,115700,15049425,2165,2165,2165,2165,14
20240619,115600,15019115,2165,2165,2165,2165,9
20240619,115500,14999630,2170,2165,2170,2165,21
20240619,115400,14954090,2165,2165,2165,2165,14
20240619,115300,14923780,2165,2165,2165,2165,77
20240619,115200,14757075,2165,2170,2170,2165,28
20240619,115100,14696380,2165,2165,2165,2165,6
20240619,115000,14683390,2165,2165,2165,2165,18
20240619,114900,14644420,2165,2170,2170,2165,20
20240619,114800,14601040,2165,2165,2165,2165,7
20240619,114700,14585885,2165,2165,2165,2165,19
20240619,114600,14544750,2165,2170,2170,2165,19
20240619,114500,14503540,2165,2165,2165,2165,26
20240619,114400,14447250,2170,2170,2170,2170,0
20240619,114300,14447250,2170,2165,2170,2165,33
20240619,114200,14375725,2165,2165,2165,2165,0
20240619,114100,14375725,2165,2165,2165,2165,11
20240619,114000,14351910,2165,2165,2170,2165,33
20240619,113900,14280390,2165,2165,2165,2165,0
20240619,113800,14280390,2165,2165,2165,2165,26
20240619,113700,14224100,2170,2170,2170,2170,15
20240619,113600,14191550,2165,2165,2165,2165,23
20240619,113500,14141755,2170,2170,2170,2170,0
20240619,113400,14141755,2170,2165,2170,2165,22
20240619,113300,14094045,2165,2165,2165,2165,21
20240619,113200,14048580,2170,2170,2170,2170,0
20240619,113100,14048580,2170,2165,2170,2165,29
20240619,113000,13985720,2165,2165,2165,2165,11
20240619,112900,13961905,2165,2165,2165,2165,19
20240619,112800,13920770,2170,2170,2170,2170,16
20240619,112700,13886050,2165,2165,2165,2165,10
20240619,112600,13864400,2165,2165,2165,2165,19
20240619,112500,13823265,2170,2165,2170,2165,19
20240619,112400,13782055,2165,2165,2165,2165,25
20240619,112300,13727930,2170,2170,2170,2170,0
20240619,112200,13727930,2170,2165,2170,2165,29
20240619,112100,13665070,2165,2165,2165,2165,5
20240619,112000,13654245,2165,2165,2170,2165,40
20240619,111900,13567565,2165,2165,2165,2165,0
20240619,111800,13567565,2165,2165,2165,2165,5
20240619,111700,13556740,2165,2170,2170,2165,33
20240619,111600,13485220,2165,2165,2165,2165,7
20240619,111500,13470065,2165,2165,2165,2165,17
20240619,111400,13433260,2165,2170,2170,2165,19
20240619,111300,13392050,2165,2165,2165,2165,25
20240619,111200,13337925,2170,2170,2170,2170,0
20240619,111100,13337925,2170,2165,2170,2165,20
20240619,111000,13294545,2165,2165,2165,2165,14
20240619,110900,13264235,2165,2165,2165,2165,12
20240619,110800,13238255,2165,2165,2170,2165,1028
20240619,110700,11012560,2165,2165,2165,2165,4
20240619,110600,11003900,2165,2165,2165,2165,25
20240619,110500,10949775,2170,2170,2170,2170,16
20240619,110400,10915055,2165,2165,2165,2165,4
20240619,110300,10906395,2165,2165,2165,2165,24
20240619,110200,10854435,2170,2165,2170,2165,30
20240619,110100,10789410,2160,2160,2160,2160,4
20240619,110000,10780770,2170,2165,2170,2165,2905
20240619,105900,4481215,2160,2160,2165,2160,35
20240619,105800,4405540,2160,2160,2160,2160,4
20240619,105700,4396900,2160,2160,2160,2160,5
20240619,105600,4386100,2160,2160,2165,2160,259
20240619,105500,3826580,2155,2155,2155,2155,9
20240619,105400,3807185,2160,2160,2160,2160,0
20240619,105300,3807185,2160,2160,2160,2160,15
20240619,105200,3774785,2155,2155,2155,2155,5
20240619,105100,3764010,2155,2155,2155,2155,4
20240619,105000,3755390,2160,2160,2160,2160,15
20240619,104900,3722990,2155,2155,2155,2155,5
20240619,104800,3712215,2155,2155,2155,2155,3
20240619,104700,3705750,2160,2160,2160,2160,16
20240619,104600,3671190,2155,2155,2155,2155,0
20240619,104500,3671190,2155,2155,2155,2155,8
20240619,104400,3653950,2160,2160,2160,2160,15
20240619,104300,3621550,2155,2155,2155,2155,0
20240619,104200,3621550,2155,2155,2155,2155,9
20240619,104100,3602155,2160,2160,2160,2160,16
20240619,104000,3567595,2155,2155,2155,2155,0
20240619,103900,3567595,2155,2155,2155,2155,5
20240619,103800,3556820,2155,2160,2160,2155,19
20240619,103700,3515800,2155,2155,2155,2155,5
20240619,103600,3505025,2160,2160,2160,2160,0
20240619,103500,3505025,2160,2155,2160,2155,19
20240619,103400,3464005,2155,2155,2155,2155,5
20240619,103300,3453230,2160,2160,2160,2160,16
20240619,103200,3418670,2155,2155,2155,2155,4
20240619,103100,3410050,2155,2155,2155,2155,5
20240619,103000,3399275,2160,2160,2160,2160,15
20240619,102900,3366875,2155,2155,2155,2155,4
20240619,102800,3358255,2155,2155,2155,2155,4
20240619,102700,3349635,2160,2160,2160,2160,15
20240619,102600,3317235,2155,2155,2155,2155,4
20240619,102500,3308615,2155,2155,2155,2155,4
20240619,102400,3299995,2160,2160,2160,2160,16
20240619,102300,3265435,2155,2155,2155,2155,0
20240619,102200,3265435,2155,2155,2155,2155,4
20240619,102100,3256815,2160,2160,2160,2160,15
20240619,102000,3224415,2155,2155,2155,2155,0
20240619,101900,3224415,2155,2155,2155,2155,4
20240619,101800,3215795,2160,2160,2160,2160,16
20240619,101700,3181235,2155,2155,2155,2155,0
20240619,101600,3181235,2155,2155,2155,2155,4
20240619,101500,3172615,2160,2160,2160,2160,15
20240619,101400,3140215,2155,2155,2155,2155,0
20240619,101300,3140215,2155,2155,2155,2155,4
20240619,101200,3131595,2160,2160,2160,2160,15
20240619,101100,3099195,2155,2155,2155,2155,0
20240619,101000,3099195,2155,2155,2155,2155,0
20240619,100900,3099195,2155,2160,2160,2155,20
20240619,100800,3056015,2155,2155,2155,2155,0
20240619,100700,3056015,2155,2155,2155,2155,0
20240619,100600,3056015,2155,2160,2160,2155,19
20240619,100500,3014995,2160,2160,2160,2160,0
20240619,100400,3014995,2160,2160,2160,2160,0
20240619,100300,3014995,2160,2160,2160,2160,20
20240619,100200,2971795,2160,2160,2160,2160,334
20240619,100100,2250355,2160,2160,2160,2160,13
20240619,100000,2222275,2165,2160,2165,2160,26
20240619,095900,2166040,2160,2160,2160,2160,0
20240619,095800,2166040,2160,2160,2160,2160,14
20240619,095700,2135800,2165,2160,2165,2160,19
20240619,095600,2094685,2160,2160,2160,2160,21
20240619,095500,2049325,2165,2165,2165,2165,0
20240619,095400,2049325,2165,2160,2165,2160,30
20240619,095300,1984445,2160,2160,2160,2160,261
20240619,095200,1420685,2160,2160,2160,2160,13
20240619,095100,1392605,2165,2165,2165,2165,15
20240619,095000,1360130,2160,2160,2160,2160,4
20240619,094900,1351490,2160,2160,2160,2160,21
20240619,094800,1306130,2165,2165,2165,2165,15
20240619,094700,1273655,2160,2160,2160,2160,18
20240619,094600,1234775,2160,2165,2165,2160,22
20240619,094500,1187175,2160,2160,2160,2160,14
20240619,094400,1156935,2160,2160,2160,2160,4
20240619,094300,1148295,2165,2165,2165,2165,15
20240619,094200,1115820,2160,2160,2160,2160,20
20240619,094100,1072620,2160,2160,2160,2160,0
20240619,094000,1072620,2160,2165,2165,2160,34
20240619,093900,999100,2160,2160,2160,2160,7
20240619,093800,983980,2160,2160,2160,2160,14
20240619,093700,953740,2160,2165,2165,2160,19
20240619,093600,912625,2160,2160,2160,2160,0
20240619,093500,912625,2160,2160,2160,2160,22
20240619,093400,865105,2160,2165,2165,2160,19
20240619,093300,823990,2160,2160,2160,2160,13
20240619,093200,795910,2160,2160,2160,2160,6
20240619,093100,782950,2165,2160,2165,2160,34
20240619,093000,709430,2165,2165,2165,2165,5
20240619,092900,698605,2160,2160,2160,2160,0
20240619,092800,698605,2160,2160,2165,2160,40
20240619,092700,612130,2160,2160,2160,2160,0
20240619,092600,612130,2160,2160,2160,2160,14
20240619,092500,581890,2160,2165,2165,2160,22
20240619,092400,534295,2160,2160,2160,2160,17
20240619,092300,497575,2165,2165,2165,2165,0
20240619,092200,497575,2165,2165,2165,2165,16
20240619,092100,462935,2160,2160,2160,2160,20
20240619,092000,419735,2160,2160,2160,2160,0
20240619,091900,419735,2160,2165,2165,2160,29
20240619,091800,357020,2160,2160,2160,2160,7
20240619,091700,341900,2160,2160,2160,2160,14
20240619,091600,311660,2165,2165,2165,2165,16
20240619,091500,277020,2160,2160,2160,2160,20
20240619,091400,233820,2165,2165,2165,2165,0
20240619,091300,233820,2165,2165,2165,2165,15
20240619,091200,201345,2165,2165,2165,2165,0
20240619,091100,201345,2165,2165,2165,2165,0
20240619,091000,201345,2165,2165,2165,2165,15
20240619,090900,168870,2165,2165,2165,2165,0
20240619,090800,168870,2165,2165,2165,2165,0
20240619,090700,168870,2165,2165,2165,2165,16
20240619,090600,134230,2165,2165,2165,2165,0
20240619,090500,134230,2165,2165,2165,2165,0
20240619,090400,134230,2165,2165,2165,2165,15
20240619,090300,101755,2165,2165,2165,2165,0
20240619,090200,101755,2165,2165,2165,2165,0
20240619,090100,101755,2165,2165,2165,2165,0
20240619,090000,101755,2165,2165,2165,2165,47