KissMeData/468510/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,214800,70828510,2020,2020,2020,2020,22
20240603,214700,70828510,2020,2020,2020,2020,0
20240603,214600,70828510,2020,2020,2020,2020,0
20240603,214500,70828510,2020,2020,2020,2020,0
20240603,214400,70828510,2020,2020,2020,2020,0
20240603,214300,70828510,2020,2020,2020,2020,0
20240603,214200,70828510,2020,2020,2020,2020,0
20240603,214100,70828510,2020,2020,2020,2020,0
20240603,214000,70828510,2020,2020,2020,2020,0
20240603,213900,70828510,2020,2020,2020,2020,0
20240603,213800,70828510,2020,2020,2020,2020,0
20240603,213700,70828510,2020,2020,2020,2020,0
20240603,213600,70828510,2020,2020,2020,2020,0
20240603,213500,70828510,2020,2020,2020,2020,0
20240603,213400,70828510,2020,2020,2020,2020,0
20240603,213300,70828510,2020,2020,2020,2020,0
20240603,213200,70828510,2020,2020,2020,2020,0
20240603,213100,70828510,2020,2020,2020,2020,0
20240603,213000,70828510,2020,2020,2020,2020,0
20240603,212900,70828510,2020,2020,2020,2020,0
20240603,212800,70828510,2020,2020,2020,2020,0
20240603,212700,70828510,2020,2020,2020,2020,0
20240603,212600,70828510,2020,2020,2020,2020,0
20240603,212500,70828510,2020,2020,2020,2020,0
20240603,212400,70828510,2020,2020,2020,2020,0
20240603,212300,70828510,2020,2020,2020,2020,0
20240603,212200,70828510,2020,2020,2020,2020,0
20240603,212100,70828510,2020,2020,2020,2020,0
20240603,212000,70828510,2020,2020,2020,2020,0
20240603,211900,70828510,2020,2020,2020,2020,0
20240603,211800,70828510,2020,2020,2020,2020,22
20240603,211700,70828510,2020,2020,2020,2020,0
20240603,211600,70828510,2020,2020,2020,2020,0
20240603,211500,70828510,2020,2020,2020,2020,0
20240603,211400,70828510,2020,2020,2020,2020,0
20240603,211300,70828510,2020,2020,2020,2020,0
20240603,211200,70828510,2020,2020,2020,2020,0
20240603,211100,70828510,2020,2020,2020,2020,0
20240603,211000,70828510,2020,2020,2020,2020,0
20240603,210900,70828510,2020,2020,2020,2020,0
20240603,210800,70828510,2020,2020,2020,2020,0
20240603,210700,70828510,2020,2020,2020,2020,0
20240603,210600,70828510,2020,2020,2020,2020,0
20240603,210500,70828510,2020,2020,2020,2020,0
20240603,210400,70828510,2020,2020,2020,2020,0
20240603,210300,70828510,2020,2020,2020,2020,0
20240603,210200,70828510,2020,2020,2020,2020,0
20240603,210100,70828510,2020,2020,2020,2020,0
20240603,210000,70828510,2020,2020,2020,2020,0
20240603,205900,70828510,2020,2020,2020,2020,0
20240603,205800,70828510,2020,2020,2020,2020,0
20240603,205700,70828510,2020,2020,2020,2020,0
20240603,205600,70828510,2020,2020,2020,2020,0
20240603,205500,70828510,2020,2020,2020,2020,0
20240603,205400,70828510,2020,2020,2020,2020,0
20240603,205300,70828510,2020,2020,2020,2020,0
20240603,205200,70828510,2020,2020,2020,2020,0
20240603,205100,70828510,2020,2020,2020,2020,0
20240603,205000,70828510,2020,2020,2020,2020,0
20240603,204900,70828510,2020,2020,2020,2020,0
20240603,204800,70828510,2020,2020,2020,2020,22
20240603,204700,70828510,2020,2020,2020,2020,0
20240603,204600,70828510,2020,2020,2020,2020,0
20240603,204500,70828510,2020,2020,2020,2020,0
20240603,204400,70828510,2020,2020,2020,2020,0
20240603,204300,70828510,2020,2020,2020,2020,0
20240603,204200,70828510,2020,2020,2020,2020,0
20240603,204100,70828510,2020,2020,2020,2020,0
20240603,204000,70828510,2020,2020,2020,2020,0
20240603,203900,70828510,2020,2020,2020,2020,0
20240603,203800,70828510,2020,2020,2020,2020,0
20240603,203700,70828510,2020,2020,2020,2020,0
20240603,203600,70828510,2020,2020,2020,2020,0
20240603,203500,70828510,2020,2020,2020,2020,0
20240603,203400,70828510,2020,2020,2020,2020,0
20240603,203300,70828510,2020,2020,2020,2020,0
20240603,203200,70828510,2020,2020,2020,2020,0
20240603,203100,70828510,2020,2020,2020,2020,0
20240603,203000,70828510,2020,2020,2020,2020,0
20240603,202900,70828510,2020,2020,2020,2020,0
20240603,202800,70828510,2020,2020,2020,2020,0
20240603,202700,70828510,2020,2020,2020,2020,0
20240603,202600,70828510,2020,2020,2020,2020,0
20240603,202500,70828510,2020,2020,2020,2020,0
20240603,202400,70828510,2020,2020,2020,2020,0
20240603,202300,70828510,2020,2020,2020,2020,0
20240603,202200,70828510,2020,2020,2020,2020,0
20240603,202100,70828510,2020,2020,2020,2020,0
20240603,202000,70828510,2020,2020,2020,2020,0
20240603,201900,70828510,2020,2020,2020,2020,0
20240603,201800,70828510,2020,2020,2020,2020,22
20240603,201700,70828510,2020,2020,2020,2020,0
20240603,201600,70828510,2020,2020,2020,2020,0
20240603,201500,70828510,2020,2020,2020,2020,0
20240603,201400,70828510,2020,2020,2020,2020,0
20240603,201300,70828510,2020,2020,2020,2020,0
20240603,201200,70828510,2020,2020,2020,2020,0
20240603,201100,70828510,2020,2020,2020,2020,0
20240603,201000,70828510,2020,2020,2020,2020,0
20240603,200900,70828510,2020,2020,2020,2020,0
20240603,200800,70828510,2020,2020,2020,2020,0
20240603,200700,70828510,2020,2020,2020,2020,0
20240603,200600,70828510,2020,2020,2020,2020,0
20240603,200500,70828510,2020,2020,2020,2020,0
20240603,200400,70828510,2020,2020,2020,2020,0
20240603,200300,70828510,2020,2020,2020,2020,0
20240603,200200,70828510,2020,2020,2020,2020,0
20240603,200100,70828510,2020,2020,2020,2020,0
20240603,200000,70828510,2020,2020,2020,2020,0
20240603,195900,70828510,2020,2020,2020,2020,0
20240603,195800,70828510,2020,2020,2020,2020,0
20240603,195700,70828510,2020,2020,2020,2020,0
20240603,195600,70828510,2020,2020,2020,2020,0
20240603,195500,70828510,2020,2020,2020,2020,0
20240603,195400,70828510,2020,2020,2020,2020,0
20240603,195300,70828510,2020,2020,2020,2020,0
20240603,195200,70828510,2020,2020,2020,2020,0
20240603,195100,70828510,2020,2020,2020,2020,0
20240603,195000,70828510,2020,2020,2020,2020,0
20240603,194900,70828510,2020,2020,2020,2020,0
20240603,194800,70828510,2020,2020,2020,2020,22
20240603,194700,70828510,2020,2020,2020,2020,0
20240603,194600,70828510,2020,2020,2020,2020,0
20240603,194500,70828510,2020,2020,2020,2020,0
20240603,194400,70828510,2020,2020,2020,2020,0
20240603,194300,70828510,2020,2020,2020,2020,0
20240603,194200,70828510,2020,2020,2020,2020,0
20240603,194100,70828510,2020,2020,2020,2020,0
20240603,194000,70828510,2020,2020,2020,2020,0
20240603,193900,70828510,2020,2020,2020,2020,0
20240603,193800,70828510,2020,2020,2020,2020,0
20240603,193700,70828510,2020,2020,2020,2020,0
20240603,193600,70828510,2020,2020,2020,2020,0
20240603,193500,70828510,2020,2020,2020,2020,0
20240603,193400,70828510,2020,2020,2020,2020,0
20240603,193300,70828510,2020,2020,2020,2020,0
20240603,193200,70828510,2020,2020,2020,2020,0
20240603,193100,70828510,2020,2020,2020,2020,0
20240603,193000,70828510,2020,2020,2020,2020,0
20240603,192900,70828510,2020,2020,2020,2020,0
20240603,192800,70828510,2020,2020,2020,2020,0
20240603,192700,70828510,2020,2020,2020,2020,0
20240603,192600,70828510,2020,2020,2020,2020,0
20240603,192500,70828510,2020,2020,2020,2020,0
20240603,192400,70828510,2020,2020,2020,2020,0
20240603,192300,70828510,2020,2020,2020,2020,0
20240603,192200,70828510,2020,2020,2020,2020,0
20240603,192100,70828510,2020,2020,2020,2020,0
20240603,192000,70828510,2020,2020,2020,2020,0
20240603,191900,70828510,2020,2020,2020,2020,0
20240603,191800,70828510,2020,2020,2020,2020,22
20240603,191700,70828510,2020,2020,2020,2020,0
20240603,191600,70828510,2020,2020,2020,2020,0
20240603,191500,70828510,2020,2020,2020,2020,0
20240603,191400,70828510,2020,2020,2020,2020,0
20240603,191300,70828510,2020,2020,2020,2020,0
20240603,191200,70828510,2020,2020,2020,2020,0
20240603,191100,70828510,2020,2020,2020,2020,0
20240603,191000,70828510,2020,2020,2020,2020,0
20240603,190900,70828510,2020,2020,2020,2020,0
20240603,190800,70828510,2020,2020,2020,2020,0
20240603,190700,70828510,2020,2020,2020,2020,0
20240603,190600,70828510,2020,2020,2020,2020,0
20240603,190500,70828510,2020,2020,2020,2020,0
20240603,190400,70828510,2020,2020,2020,2020,0
20240603,190300,70828510,2020,2020,2020,2020,0
20240603,190200,70828510,2020,2020,2020,2020,0
20240603,190100,70828510,2020,2020,2020,2020,0
20240603,190000,70828510,2020,2020,2020,2020,0
20240603,185900,70828510,2020,2020,2020,2020,0
20240603,185800,70828510,2020,2020,2020,2020,0
20240603,185700,70828510,2020,2020,2020,2020,0
20240603,185600,70828510,2020,2020,2020,2020,0
20240603,185500,70828510,2020,2020,2020,2020,0
20240603,185400,70828510,2020,2020,2020,2020,0
20240603,185300,70828510,2020,2020,2020,2020,0
20240603,185200,70828510,2020,2020,2020,2020,0
20240603,185100,70828510,2020,2020,2020,2020,0
20240603,185000,70828510,2020,2020,2020,2020,0
20240603,184900,70828510,2020,2020,2020,2020,0
20240603,184800,70828510,2020,2020,2020,2020,22
20240603,184700,70828510,2020,2020,2020,2020,0
20240603,184600,70828510,2020,2020,2020,2020,0
20240603,184500,70828510,2020,2020,2020,2020,0
20240603,184400,70828510,2020,2020,2020,2020,0
20240603,184300,70828510,2020,2020,2020,2020,0
20240603,184200,70828510,2020,2020,2020,2020,0
20240603,184100,70828510,2020,2020,2020,2020,0
20240603,184000,70828510,2020,2020,2020,2020,0
20240603,183900,70828510,2020,2020,2020,2020,0
20240603,183800,70828510,2020,2020,2020,2020,0
20240603,183700,70828510,2020,2020,2020,2020,0
20240603,183600,70828510,2020,2020,2020,2020,0
20240603,183500,70828510,2020,2020,2020,2020,0
20240603,183400,70828510,2020,2020,2020,2020,0
20240603,183300,70828510,2020,2020,2020,2020,0
20240603,183200,70828510,2020,2020,2020,2020,0
20240603,183100,70828510,2020,2020,2020,2020,0
20240603,183000,70828510,2020,2020,2020,2020,0
20240603,182900,70828510,2020,2020,2020,2020,0
20240603,182800,70828510,2020,2020,2020,2020,0
20240603,182700,70828510,2020,2020,2020,2020,0
20240603,182600,70828510,2020,2020,2020,2020,0
20240603,182500,70828510,2020,2020,2020,2020,0
20240603,182400,70828510,2020,2020,2020,2020,0
20240603,182300,70828510,2020,2020,2020,2020,0
20240603,182200,70828510,2020,2020,2020,2020,0
20240603,182100,70828510,2020,2020,2020,2020,0
20240603,182000,70828510,2020,2020,2020,2020,0
20240603,181900,70828510,2020,2020,2020,2020,0
20240603,181800,70828510,2020,2020,2020,2020,22
20240603,181700,70828510,2020,2020,2020,2020,0
20240603,181600,70828510,2020,2020,2020,2020,0
20240603,181500,70828510,2020,2020,2020,2020,0
20240603,181400,70828510,2020,2020,2020,2020,0
20240603,181300,70828510,2020,2020,2020,2020,0
20240603,181200,70828510,2020,2020,2020,2020,0
20240603,181100,70828510,2020,2020,2020,2020,0
20240603,181000,70828510,2020,2020,2020,2020,0
20240603,180900,70828510,2020,2020,2020,2020,0
20240603,180800,70828510,2020,2020,2020,2020,0
20240603,180700,70828510,2020,2020,2020,2020,0
20240603,180600,70828510,2020,2020,2020,2020,0
20240603,180500,70828510,2020,2020,2020,2020,0
20240603,180400,70828510,2020,2020,2020,2020,0
20240603,180300,70828510,2020,2020,2020,2020,0
20240603,180200,70828510,2020,2020,2020,2020,0
20240603,180100,70828510,2020,2020,2020,2020,0
20240603,180000,70828510,2020,2020,2020,2020,0
20240603,175900,70828510,2020,2020,2020,2020,0
20240603,175800,70828510,2020,2020,2020,2020,0
20240603,175700,70828510,2020,2020,2020,2020,0
20240603,175600,70828510,2020,2020,2020,2020,0
20240603,175500,70828510,2020,2020,2020,2020,0
20240603,175400,70828510,2020,2020,2020,2020,0
20240603,175300,70828510,2020,2020,2020,2020,0
20240603,175200,70828510,2020,2020,2020,2020,0
20240603,175100,70828510,2020,2020,2020,2020,0
20240603,175000,70828510,2020,2020,2020,2020,0
20240603,174900,70828510,2020,2020,2020,2020,0
20240603,174800,70828510,2020,2020,2020,2020,22
20240603,174700,70828510,2020,2020,2020,2020,0
20240603,174600,70828510,2020,2020,2020,2020,0
20240603,174500,70828510,2020,2020,2020,2020,0
20240603,174400,70828510,2020,2020,2020,2020,0
20240603,174300,70828510,2020,2020,2020,2020,0
20240603,174200,70828510,2020,2020,2020,2020,0
20240603,174100,70828510,2020,2020,2020,2020,0
20240603,174000,70828510,2020,2020,2020,2020,0
20240603,173900,70828510,2020,2020,2020,2020,0
20240603,173800,70828510,2020,2020,2020,2020,0
20240603,173700,70828510,2020,2020,2020,2020,0
20240603,173600,70828510,2020,2020,2020,2020,0
20240603,173500,70828510,2020,2020,2020,2020,0
20240603,173400,70828510,2020,2020,2020,2020,0
20240603,173300,70828510,2020,2020,2020,2020,0
20240603,173200,70828510,2020,2020,2020,2020,0
20240603,173100,70828510,2020,2020,2020,2020,0
20240603,173000,70828510,2020,2020,2020,2020,0
20240603,172900,70828510,2020,2020,2020,2020,0
20240603,172800,70828510,2020,2020,2020,2020,0
20240603,172700,70828510,2020,2020,2020,2020,0
20240603,172600,70828510,2020,2020,2020,2020,0
20240603,172500,70828510,2020,2020,2020,2020,0
20240603,172400,70828510,2020,2020,2020,2020,0
20240603,172300,70828510,2020,2020,2020,2020,0
20240603,172200,70828510,2020,2020,2020,2020,0
20240603,172100,70828510,2020,2020,2020,2020,0
20240603,172000,70828510,2020,2020,2020,2020,0
20240603,171900,70828510,2020,2020,2020,2020,0
20240603,171800,70828510,2020,2020,2020,2020,22
20240603,171700,70828510,2020,2020,2020,2020,0
20240603,171600,70828510,2020,2020,2020,2020,0
20240603,171500,70828510,2020,2020,2020,2020,0
20240603,171400,70828510,2020,2020,2020,2020,0
20240603,171300,70828510,2020,2020,2020,2020,0
20240603,171200,70828510,2020,2020,2020,2020,0
20240603,171100,70828510,2020,2020,2020,2020,0
20240603,171000,70828510,2020,2020,2020,2020,0
20240603,170900,70828510,2020,2020,2020,2020,0
20240603,170800,70828510,2020,2020,2020,2020,0
20240603,170700,70828510,2020,2020,2020,2020,0
20240603,170600,70828510,2020,2020,2020,2020,0
20240603,170500,70828510,2020,2020,2020,2020,0
20240603,170400,70828510,2020,2020,2020,2020,0
20240603,170300,70828510,2020,2020,2020,2020,0
20240603,170200,70828510,2020,2020,2020,2020,0
20240603,170100,70828510,2020,2020,2020,2020,0
20240603,170000,70828510,2020,2020,2020,2020,0
20240603,165900,70828510,2020,2020,2020,2020,0
20240603,165800,70828510,2020,2020,2020,2020,0
20240603,165700,70828510,2020,2020,2020,2020,0
20240603,165600,70828510,2020,2020,2020,2020,0
20240603,165500,70828510,2020,2020,2020,2020,0
20240603,165400,70828510,2020,2020,2020,2020,0
20240603,165300,70828510,2020,2020,2020,2020,0
20240603,165200,70828510,2020,2020,2020,2020,0
20240603,165100,70828510,2020,2020,2020,2020,0
20240603,165000,70828510,2020,2020,2020,2020,0
20240603,164900,70828510,2020,2020,2020,2020,0
20240603,164800,70828510,2020,2020,2020,2020,22
20240603,164700,70828510,2020,2020,2020,2020,0
20240603,164600,70828510,2020,2020,2020,2020,0
20240603,164500,70828510,2020,2020,2020,2020,0
20240603,164400,70828510,2020,2020,2020,2020,0
20240603,164300,70828510,2020,2020,2020,2020,0
20240603,164200,70828510,2020,2020,2020,2020,0
20240603,164100,70828510,2020,2020,2020,2020,0
20240603,164000,70828510,2020,2020,2020,2020,0
20240603,163900,70828510,2020,2020,2020,2020,0
20240603,163800,70828510,2020,2020,2020,2020,0
20240603,163700,70828510,2020,2020,2020,2020,0
20240603,163600,70828510,2020,2020,2020,2020,0
20240603,163500,70828510,2020,2020,2020,2020,0
20240603,163400,70828510,2020,2020,2020,2020,0
20240603,163300,70828510,2020,2020,2020,2020,0
20240603,163200,70828510,2020,2020,2020,2020,0
20240603,163100,70828510,2020,2020,2020,2020,0
20240603,163000,70828510,2020,2020,2020,2020,0
20240603,162900,70828510,2020,2020,2020,2020,0
20240603,162800,70828510,2020,2020,2020,2020,0
20240603,162700,70828510,2020,2020,2020,2020,0
20240603,162600,70828510,2020,2020,2020,2020,0
20240603,162500,70828510,2020,2020,2020,2020,0
20240603,162400,70828510,2020,2020,2020,2020,0
20240603,162300,70828510,2020,2020,2020,2020,0
20240603,162200,70828510,2020,2020,2020,2020,0
20240603,162100,70828510,2020,2020,2020,2020,0
20240603,162000,70828510,2020,2020,2020,2020,0
20240603,161900,70828510,2020,2020,2020,2020,0
20240603,161800,70828510,2020,2020,2020,2020,22
20240603,161700,70828510,2020,2020,2020,2020,0
20240603,161600,70828510,2020,2020,2020,2020,0
20240603,161500,70828510,2020,2020,2020,2020,0
20240603,161400,70828510,2020,2020,2020,2020,0
20240603,161300,70828510,2020,2020,2020,2020,0
20240603,161200,70828510,2020,2020,2020,2020,0
20240603,161100,70828510,2020,2020,2020,2020,0
20240603,161000,70828510,2020,2020,2020,2020,0
20240603,160900,70828510,2020,2020,2020,2020,0
20240603,160800,70828510,2020,2020,2020,2020,0
20240603,160700,70828510,2020,2020,2020,2020,0
20240603,160600,70828510,2020,2020,2020,2020,0
20240603,160500,70828510,2020,2020,2020,2020,0
20240603,160400,70828510,2020,2020,2020,2020,0
20240603,160300,70828510,2020,2020,2020,2020,0
20240603,160200,70828510,2020,2020,2020,2020,0
20240603,160100,70828510,2020,2020,2020,2020,0
20240603,160000,70828510,2020,2020,2020,2020,0
20240603,155900,70828510,2020,2020,2020,2020,0
20240603,155800,70828510,2020,2020,2020,2020,0
20240603,155700,70828510,2020,2020,2020,2020,0
20240603,155600,70828510,2020,2020,2020,2020,0
20240603,155500,70828510,2020,2020,2020,2020,0
20240603,155400,70828510,2020,2020,2020,2020,0
20240603,155300,70828510,2020,2020,2020,2020,0
20240603,155200,70828510,2020,2020,2020,2020,0
20240603,155100,70828510,2020,2020,2020,2020,0
20240603,155000,70828510,2020,2020,2020,2020,0
20240603,154900,70828510,2020,2020,2020,2020,0
20240603,154800,70828510,2020,2020,2020,2020,22
20240603,154700,70828510,2020,2020,2020,2020,0
20240603,154600,70828510,2020,2020,2020,2020,0
20240603,154500,70828510,2020,2020,2020,2020,0
20240603,154400,70828510,2020,2020,2020,2020,0
20240603,154300,70828510,2020,2020,2020,2020,0
20240603,154200,70828510,2020,2020,2020,2020,0
20240603,154100,70828510,2020,2020,2020,2020,0
20240603,154000,70828510,2020,2020,2020,2020,0
20240603,153900,70828510,2020,2020,2020,2020,0
20240603,153800,70828510,2020,2020,2020,2020,0
20240603,153700,70828510,2020,2020,2020,2020,0
20240603,153600,70828510,2020,2020,2020,2020,0
20240603,153500,70828510,2020,2020,2020,2020,0
20240603,153400,70828510,2020,2020,2020,2020,0
20240603,153300,70828510,2020,2020,2020,2020,0
20240603,153200,70828510,2020,2020,2020,2020,0
20240603,153100,70828510,2020,2020,2020,2020,0
20240603,153000,70828510,2020,2020,2020,2020,22
20240603,152900,70784070,2020,2020,2020,2020,0
20240603,152800,70784070,2020,2020,2020,2020,0
20240603,152700,70784070,2020,2020,2020,2020,0
20240603,152600,70784070,2020,2020,2020,2020,0
20240603,152500,70784070,2020,2020,2020,2020,0
20240603,152400,70784070,2020,2020,2020,2020,0
20240603,152300,70784070,2020,2020,2020,2020,0
20240603,152200,70784070,2020,2020,2020,2020,0
20240603,152100,70784070,2020,2020,2020,2020,0
20240603,152000,70784070,2020,2020,2020,2020,0
20240603,151900,70784070,2020,2015,2020,2015,49
20240603,151800,70685330,2015,2015,2015,2015,27
20240603,151700,70630925,2015,2020,2020,2015,165
20240603,151600,70297750,2020,2015,2020,2015,152
20240603,151500,69990810,2020,2015,2020,2015,189
20240603,151400,69609210,2020,2015,2020,2015,150
20240603,151300,69306335,2020,2020,2020,2020,145
20240603,151200,69013435,2020,2020,2020,2020,288
20240603,151100,68431675,2020,2020,2020,2020,132
20240603,151000,68165035,2020,2020,2020,2020,117
20240603,150900,67928695,2020,2020,2020,2020,149
20240603,150800,67627715,2020,2020,2020,2015,315
20240603,150700,66991430,2020,2020,2020,2020,126
20240603,150600,66736910,2020,2020,2020,2020,130
20240603,150500,66474310,2020,2020,2020,2020,121
20240603,150400,66229890,2020,2020,2020,2020,144
20240603,150300,65939010,2020,2020,2020,2020,237
20240603,150200,65460270,2020,2020,2020,2020,132
20240603,150100,65193630,2020,2020,2020,2020,121
20240603,150000,64949210,2020,2020,2020,2020,162
20240603,145900,64621970,2020,2020,2020,2020,305
20240603,145800,64005870,2015,2020,2020,2015,146
20240603,145700,63710965,2020,2020,2020,2020,147
20240603,145600,63414025,2020,2020,2020,2020,153
20240603,145500,63104965,2020,2020,2020,2020,149
20240603,145400,62803985,2020,2020,2020,2020,280
20240603,145300,62238385,2020,2020,2020,2020,154
20240603,145200,61927305,2020,2020,2020,2020,130
20240603,145100,61664705,2020,2020,2020,2020,153
20240603,145000,61355645,2020,2020,2020,2020,298
20240603,144900,60753685,2015,2020,2020,2015,120
20240603,144800,60511290,2015,2020,2020,2015,124
20240603,144700,60260815,2020,2020,2020,2020,152
20240603,144600,59953775,2020,2020,2020,2020,141
20240603,144500,59668955,2020,2020,2020,2020,311
20240603,144400,59040735,2020,2015,2020,2015,128
20240603,144300,58782810,2015,2015,2015,2015,121
20240603,144200,58538995,2015,2015,2015,2015,160
20240603,144100,58216595,2015,2015,2015,2015,281
20240603,144000,57650380,2015,2015,2015,2015,140
20240603,143900,57368280,2015,2015,2015,2015,150
20240603,143800,57066030,2010,2015,2015,2010,131
20240603,143700,56802080,2015,2015,2015,2015,146
20240603,143600,56507890,2015,2015,2015,2015,160
20240603,143500,56185490,2010,2010,2010,2010,0
20240603,143400,56185490,2010,2010,2010,2010,0
20240603,143300,56185490,2010,2010,2010,2010,0
20240603,143200,56185490,2010,2010,2010,2010,0
20240603,143100,56185490,2010,2010,2010,2010,10
20240603,143000,56165390,2010,2010,2010,2010,0
20240603,142900,56165390,2010,2010,2010,2010,1
20240603,142800,56163380,2015,2015,2015,2015,0
20240603,142700,56163380,2015,2015,2015,2015,3
20240603,142600,56157335,2010,2010,2010,2010,1236
20240603,142500,53672975,2020,2020,2020,2020,0
20240603,142400,53672975,2020,2020,2020,2020,1
20240603,142300,53670955,2010,2010,2010,2010,0
20240603,142200,53670955,2010,2010,2010,2010,3
20240603,142100,53664925,2010,2010,2010,2010,100
20240603,142000,53463925,2010,2010,2010,2010,0
20240603,141900,53463925,2010,2010,2010,2010,0
20240603,141800,53463925,2010,2010,2010,2010,0
20240603,141700,53463925,2010,2010,2010,2010,0
20240603,141600,53463925,2010,2010,2010,2010,0
20240603,141500,53463925,2010,2015,2015,2010,500
20240603,141400,52456730,2020,2020,2020,2020,0
20240603,141300,52456730,2020,2020,2020,2020,0
20240603,141200,52456730,2020,2020,2020,2020,0
20240603,141100,52456730,2020,2020,2020,2020,0
20240603,141000,52456730,2020,2020,2020,2020,0
20240603,140900,52456730,2020,2020,2020,2020,0
20240603,140800,52456730,2020,2020,2020,2020,0
20240603,140700,52456730,2020,2020,2020,2020,0
20240603,140600,52456730,2020,2020,2020,2020,0
20240603,140500,52456730,2020,2020,2020,2020,0
20240603,140400,52456730,2020,2020,2020,2020,1
20240603,140300,52454710,2015,2015,2015,2015,1200
20240603,140200,50036710,2020,2020,2020,2020,0
20240603,140100,50036710,2020,2020,2020,2020,0
20240603,140000,50036710,2020,2020,2020,2020,0
20240603,135900,50036710,2020,2020,2020,2020,0
20240603,135800,50036710,2020,2020,2020,2020,0
20240603,135700,50036710,2020,2020,2020,2020,0
20240603,135600,50036710,2020,2020,2020,2020,0
20240603,135500,50036710,2020,2020,2020,2020,0
20240603,135400,50036710,2020,2020,2020,2020,0
20240603,135300,50036710,2020,2020,2020,2020,1
20240603,135200,50034690,2015,2015,2015,2015,0
20240603,135100,50034690,2015,2015,2015,2015,0
20240603,135000,50034690,2015,2015,2015,2015,0
20240603,134900,50034690,2015,2015,2015,2015,0
20240603,134800,50034690,2015,2015,2015,2015,100
20240603,134700,49833190,2015,2015,2015,2015,0
20240603,134600,49833190,2015,2015,2015,2015,0
20240603,134500,49833190,2015,2015,2015,2015,0
20240603,134400,49833190,2015,2015,2015,2015,500
20240603,134300,48825690,2020,2020,2020,2020,0
20240603,134200,48825690,2020,2020,2020,2020,0
20240603,134100,48825690,2020,2020,2020,2020,0
20240603,134000,48825690,2020,2020,2020,2020,0
20240603,133900,48825690,2020,2020,2020,2020,0
20240603,133800,48825690,2020,2020,2020,2020,0
20240603,133700,48825690,2020,2020,2020,2020,0
20240603,133600,48825690,2020,2020,2020,2020,0
20240603,133500,48825690,2020,2020,2020,2020,0
20240603,133400,48825690,2020,2020,2020,2020,0
20240603,133300,48825690,2020,2020,2020,2020,0
20240603,133200,48825690,2020,2020,2020,2020,0
20240603,133100,48825690,2020,2020,2020,2020,0
20240603,133000,48825690,2020,2020,2020,2020,0
20240603,132900,48825690,2020,2020,2020,2020,0
20240603,132800,48825690,2020,2020,2020,2020,0
20240603,132700,48825690,2020,2020,2020,2020,0
20240603,132600,48825690,2020,2020,2020,2020,0
20240603,132500,48825690,2020,2020,2020,2020,1000
20240603,132400,46805690,2020,2020,2020,2020,0
20240603,132300,46805690,2020,2020,2020,2020,0
20240603,132200,46805690,2020,2020,2020,2020,0
20240603,132100,46805690,2020,2020,2020,2020,0
20240603,132000,46805690,2020,2020,2020,2020,0
20240603,131900,46805690,2020,2020,2020,2020,0
20240603,131800,46805690,2020,2020,2020,2020,0
20240603,131700,46805690,2020,2020,2020,2020,0
20240603,131600,46805690,2020,2020,2020,2020,0
20240603,131500,46805690,2020,2020,2020,2020,0
20240603,131400,46805690,2020,2020,2020,2020,0
20240603,131300,46805690,2020,2020,2020,2020,0
20240603,131200,46805690,2020,2020,2020,2020,10
20240603,131100,46785490,2020,2020,2020,2020,0
20240603,131000,46785490,2020,2020,2020,2020,10
20240603,130900,46765290,2020,2020,2020,2020,0
20240603,130800,46765290,2020,2020,2020,2020,0
20240603,130700,46765290,2020,2020,2020,2020,0
20240603,130600,46765290,2020,2020,2020,2020,0
20240603,130500,46765290,2020,2020,2020,2020,0
20240603,130400,46765290,2020,2020,2020,2020,0
20240603,130300,46765290,2020,2020,2020,2020,0
20240603,130200,46765290,2020,2020,2020,2020,0
20240603,130100,46765290,2020,2020,2020,2020,0
20240603,130000,46765290,2020,2020,2020,2020,0
20240603,125900,46765290,2020,2020,2020,2020,0
20240603,125800,46765290,2020,2020,2020,2020,0
20240603,125700,46765290,2020,2020,2020,2020,0
20240603,125600,46765290,2020,2020,2020,2020,0
20240603,125500,46765290,2020,2020,2020,2020,0
20240603,125400,46765290,2020,2020,2020,2020,0
20240603,125300,46765290,2020,2020,2020,2020,0
20240603,125200,46765290,2020,2020,2020,2020,0
20240603,125100,46765290,2020,2020,2020,2020,0
20240603,125000,46765290,2020,2020,2020,2020,0
20240603,124900,46765290,2020,2020,2020,2020,0
20240603,124800,46765290,2020,2020,2020,2020,0
20240603,124700,46765290,2020,2020,2020,2020,0
20240603,124600,46765290,2020,2020,2020,2020,0
20240603,124500,46765290,2020,2020,2020,2020,0
20240603,124400,46765290,2020,2020,2020,2020,0
20240603,124300,46765290,2020,2020,2020,2020,0
20240603,124200,46765290,2020,2020,2020,2020,0
20240603,124100,46765290,2020,2020,2020,2020,0
20240603,124000,46765290,2020,2020,2020,2020,0
20240603,123900,46765290,2020,2020,2020,2020,0
20240603,123800,46765290,2020,2020,2020,2020,0
20240603,123700,46765290,2020,2020,2020,2020,0
20240603,123600,46765290,2020,2020,2020,2020,21
20240603,123500,46722870,2020,2020,2020,2020,0
20240603,123400,46722870,2020,2020,2020,2020,0
20240603,123300,46722870,2020,2020,2020,2020,0
20240603,123200,46722870,2020,2020,2020,2020,0
20240603,123100,46722870,2020,2020,2020,2020,0
20240603,123000,46722870,2020,2020,2020,2020,0
20240603,122900,46722870,2020,2020,2020,2020,0
20240603,122800,46722870,2020,2020,2020,2020,0
20240603,122700,46722870,2020,2020,2020,2020,0
20240603,122600,46722870,2020,2020,2020,2020,0
20240603,122500,46722870,2020,2020,2020,2020,0
20240603,122400,46722870,2020,2020,2020,2020,0
20240603,122300,46722870,2020,2020,2020,2020,1
20240603,122200,46720850,2020,2020,2020,2020,0
20240603,122100,46720850,2020,2020,2020,2020,1
20240603,122000,46718830,2015,2015,2015,2015,0
20240603,121900,46718830,2015,2015,2015,2015,0
20240603,121800,46718830,2015,2015,2015,2015,1
20240603,121700,46716815,2020,2020,2020,2020,0
20240603,121600,46716815,2020,2020,2020,2020,0
20240603,121500,46716815,2020,2020,2020,2020,200
20240603,121400,46312815,2020,2020,2020,2020,189
20240603,121300,45931035,2020,2020,2020,2020,2000
20240603,121200,41891035,2020,2020,2020,2020,0
20240603,121100,41891035,2020,2020,2020,2020,0
20240603,121000,41891035,2020,2020,2020,2020,0
20240603,120900,41891035,2020,2020,2020,2020,0
20240603,120800,41891035,2020,2020,2020,2020,0
20240603,120700,41891035,2020,2020,2020,2020,0
20240603,120600,41891035,2020,2020,2020,2020,108
20240603,120500,41672875,2020,2020,2020,2020,0
20240603,120400,41672875,2020,2020,2020,2020,0
20240603,120300,41672875,2020,2020,2020,2020,0
20240603,120200,41672875,2020,2020,2020,2020,0
20240603,120100,41672875,2020,2020,2020,2020,0
20240603,120000,41672875,2020,2020,2020,2020,0
20240603,115900,41672875,2020,2020,2020,2020,0
20240603,115800,41672875,2020,2020,2020,2020,0
20240603,115700,41672875,2020,2020,2020,2020,0
20240603,115600,41672875,2020,2020,2020,2020,0
20240603,115500,41672875,2020,2020,2020,2020,0
20240603,115400,41672875,2020,2020,2020,2020,0
20240603,115300,41672875,2020,2020,2020,2020,1
20240603,115200,41670855,2015,2015,2015,2015,0
20240603,115100,41670855,2015,2015,2015,2015,0
20240603,115000,41670855,2015,2015,2015,2015,0
20240603,114900,41670855,2015,2015,2015,2015,2
20240603,114800,41666825,2020,2020,2020,2020,0
20240603,114700,41666825,2020,2020,2020,2020,0
20240603,114600,41666825,2020,2020,2020,2020,0
20240603,114500,41666825,2020,2020,2020,2020,0
20240603,114400,41666825,2020,2020,2020,2020,0
20240603,114300,41666825,2020,2020,2020,2020,0
20240603,114200,41666825,2020,2020,2020,2020,0
20240603,114100,41666825,2020,2020,2020,2020,0
20240603,114000,41666825,2020,2020,2020,2020,5
20240603,113900,41656725,2020,2020,2020,2020,0
20240603,113800,41656725,2020,2020,2020,2020,0
20240603,113700,41656725,2020,2020,2020,2020,0
20240603,113600,41656725,2020,2020,2020,2020,0
20240603,113500,41656725,2020,2020,2020,2020,0
20240603,113400,41656725,2020,2020,2020,2020,0
20240603,113300,41656725,2020,2020,2020,2020,0
20240603,113200,41656725,2020,2020,2020,2020,1
20240603,113100,41654705,2015,2015,2015,2015,436
20240603,113000,40776165,2015,2015,2015,2015,0
20240603,112900,40776165,2015,2015,2015,2015,0
20240603,112800,40776165,2015,2015,2015,2015,0
20240603,112700,40776165,2015,2015,2015,2015,0
20240603,112600,40776165,2015,2015,2015,2015,0
20240603,112500,40776165,2015,2015,2015,2015,0
20240603,112400,40776165,2015,2015,2015,2015,0
20240603,112300,40776165,2015,2015,2015,2015,0
20240603,112200,40776165,2015,2015,2015,2015,0
20240603,112100,40776165,2015,2015,2015,2015,0
20240603,112000,40776165,2015,2015,2015,2015,0
20240603,111900,40776165,2015,2015,2015,2015,0
20240603,111800,40776165,2015,2015,2015,2015,0
20240603,111700,40776165,2015,2015,2015,2015,0
20240603,111600,40776165,2015,2015,2015,2015,0
20240603,111500,40776165,2015,2015,2015,2015,0
20240603,111400,40776165,2015,2015,2015,2015,565
20240603,111300,39637690,2020,2020,2020,2020,0
20240603,111200,39637690,2020,2020,2020,2020,0
20240603,111100,39637690,2020,2020,2020,2020,0
20240603,111000,39637690,2020,2020,2020,2020,0
20240603,110900,39637690,2020,2020,2020,2020,0
20240603,110800,39637690,2020,2020,2020,2020,505
20240603,110700,38617590,2020,2020,2020,2020,0
20240603,110600,38617590,2020,2020,2020,2020,0
20240603,110500,38617590,2020,2020,2020,2020,25
20240603,110400,38567090,2020,2020,2020,2020,0
20240603,110300,38567090,2020,2020,2020,2020,0
20240603,110200,38567090,2020,2020,2020,2020,0
20240603,110100,38567090,2020,2020,2020,2020,0
20240603,110000,38567090,2020,2020,2020,2020,0
20240603,105900,38567090,2020,2020,2020,2020,0
20240603,105800,38567090,2020,2020,2020,2020,247
20240603,105700,38068150,2020,2020,2020,2020,0
20240603,105600,38068150,2020,2020,2020,2020,0
20240603,105500,38068150,2020,2020,2020,2020,0
20240603,105400,38068150,2020,2020,2020,2020,5
20240603,105300,38058050,2015,2015,2015,2015,0
20240603,105200,38058050,2015,2015,2015,2015,0
20240603,105100,38058050,2015,2015,2015,2015,5
20240603,105000,38047975,2020,2020,2020,2020,0
20240603,104900,38047975,2020,2020,2020,2020,0
20240603,104800,38047975,2020,2020,2020,2020,1000
20240603,104700,36027975,2020,2020,2020,2020,10
20240603,104600,36007775,2020,2020,2020,2020,0
20240603,104500,36007775,2020,2020,2020,2020,0
20240603,104400,36007775,2020,2020,2020,2020,0
20240603,104300,36007775,2020,2020,2020,2020,0
20240603,104200,36007775,2020,2020,2020,2020,0
20240603,104100,36007775,2020,2020,2020,2020,0
20240603,104000,36007775,2020,2020,2020,2020,0
20240603,103900,36007775,2020,2020,2020,2020,0
20240603,103800,36007775,2020,2020,2020,2020,2
20240603,103700,36003735,2020,2020,2020,2020,0
20240603,103600,36003735,2020,2020,2020,2020,0
20240603,103500,36003735,2020,2020,2020,2020,0
20240603,103400,36003735,2020,2020,2020,2020,0
20240603,103300,36003735,2020,2020,2020,2020,0
20240603,103200,36003735,2020,2020,2020,2020,0
20240603,103100,36003735,2020,2020,2020,2020,0
20240603,103000,36003735,2020,2020,2020,2020,0
20240603,102900,36003735,2020,2020,2020,2020,0
20240603,102800,36003735,2020,2020,2020,2020,0
20240603,102700,36003735,2020,2020,2020,2020,1
20240603,102600,36001715,2015,2015,2015,2015,0
20240603,102500,36001715,2015,2015,2015,2015,30
20240603,102400,35941265,2020,2015,2020,2015,501
20240603,102300,34931745,2020,2020,2020,2020,30
20240603,102200,34871145,2020,2020,2020,2020,0
20240603,102100,34871145,2020,2020,2020,2020,0
20240603,102000,34871145,2020,2020,2020,2020,0
20240603,101900,34871145,2020,2020,2020,2020,10
20240603,101800,34850945,2020,2020,2020,2020,5
20240603,101700,34840845,2020,2020,2020,2020,5
20240603,101600,34830745,2020,2020,2020,2020,5
20240603,101500,34820645,2020,2020,2020,2020,0
20240603,101400,34820645,2020,2020,2020,2020,28
20240603,101300,34764085,2020,2020,2020,2020,1
20240603,101200,34762065,2020,2020,2020,2020,0
20240603,101100,34762065,2020,2020,2020,2020,0
20240603,101000,34762065,2020,2020,2020,2020,1
20240603,100900,34760045,2020,2020,2020,2020,0
20240603,100800,34760045,2020,2020,2020,2020,0
20240603,100700,34760045,2020,2020,2020,2020,0
20240603,100600,34760045,2020,2020,2020,2020,7
20240603,100500,34745905,2020,2015,2020,2015,22
20240603,100400,34701565,2015,2015,2015,2015,20
20240603,100300,34661265,2020,2020,2020,2020,0
20240603,100200,34661265,2020,2020,2020,2020,0
20240603,100100,34661265,2020,2020,2020,2020,1
20240603,100000,34659245,2020,2020,2020,2020,0
20240603,095900,34659245,2020,2020,2020,2020,0
20240603,095800,34659245,2020,2020,2020,2020,0
20240603,095700,34659245,2020,2020,2020,2020,0
20240603,095600,34659245,2020,2020,2020,2020,0
20240603,095500,34659245,2020,2020,2020,2020,0
20240603,095400,34659245,2020,2020,2020,2020,0
20240603,095300,34659245,2020,2020,2020,2020,0
20240603,095200,34659245,2020,2020,2020,2020,0
20240603,095100,34659245,2020,2020,2020,2020,0
20240603,095000,34659245,2020,2020,2020,2020,150
20240603,094900,34356245,2020,2020,2020,2020,5
20240603,094800,34346145,2020,2020,2020,2020,50
20240603,094700,34245145,2020,2020,2020,2020,1
20240603,094600,34243125,2015,2020,2020,2015,1029
20240603,094500,32169640,2020,2020,2020,2020,0
20240603,094400,32169640,2020,2020,2020,2020,0
20240603,094300,32169640,2020,2015,2020,2015,5005
20240603,094200,22084540,2020,2020,2020,2020,0
20240603,094100,22084540,2020,2020,2020,2020,0
20240603,094000,22084540,2020,2020,2020,2020,0
20240603,093900,22084540,2020,2020,2020,2020,0
20240603,093800,22084540,2020,2020,2020,2020,1000
20240603,093700,20064540,2020,2020,2020,2020,0
20240603,093600,20064540,2020,2020,2020,2020,0
20240603,093500,20064540,2020,2020,2020,2020,1
20240603,093400,20062520,2015,2015,2015,2015,0
20240603,093300,20062520,2015,2015,2015,2015,0
20240603,093200,20062520,2015,2015,2015,2015,0
20240603,093100,20062520,2015,2015,2015,2015,0
20240603,093000,20062520,2015,2015,2015,2015,3390
20240603,092900,13231670,2020,2020,2020,2020,0
20240603,092800,13231670,2020,2020,2020,2020,1
20240603,092700,13229650,2015,2015,2015,2015,0
20240603,092600,13229650,2015,2015,2015,2015,1254
20240603,092500,10702840,2020,2020,2020,2020,88
20240603,092400,10525080,2020,2020,2020,2020,0
20240603,092300,10525080,2020,2020,2020,2020,0
20240603,092200,10525080,2020,2020,2020,2020,0
20240603,092100,10525080,2020,2020,2020,2020,0
20240603,092000,10525080,2020,2020,2020,2020,0
20240603,091900,10525080,2020,2020,2020,2020,0
20240603,091800,10525080,2020,2020,2020,2020,0
20240603,091700,10525080,2020,2020,2020,2020,0
20240603,091600,10525080,2020,2020,2020,2020,21
20240603,091500,10482660,2020,2020,2020,2020,0
20240603,091400,10482660,2020,2020,2020,2020,0
20240603,091300,10482660,2020,2020,2020,2020,0
20240603,091200,10482660,2020,2020,2020,2020,0
20240603,091100,10482660,2020,2020,2020,2020,0
20240603,091000,10482660,2020,2020,2020,2020,0
20240603,090900,10482660,2020,2020,2020,2020,200
20240603,090800,10078660,2015,2015,2015,2015,0
20240603,090700,10078660,2015,2015,2015,2015,0
20240603,090600,10078660,2015,2015,2015,2015,0
20240603,090500,10078660,2015,2015,2015,2015,0
20240603,090400,10078660,2015,2015,2015,2015,0
20240603,090300,10078660,2015,2020,2020,2015,5000
20240603,090200,2025,2025,2025,2025,2025,0
20240603,090100,2025,2025,2025,2025,2025,0
20240603,090000,2025,2025,2025,2025,2025,1