KissMeData/473000/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214800,33391520,2115,2115,2115,2115,4
20240604,214700,33391520,2115,2115,2115,2115,0
20240604,214600,33391520,2115,2115,2115,2115,0
20240604,214500,33391520,2115,2115,2115,2115,0
20240604,214400,33391520,2115,2115,2115,2115,0
20240604,214300,33391520,2115,2115,2115,2115,0
20240604,214200,33391520,2115,2115,2115,2115,0
20240604,214100,33391520,2115,2115,2115,2115,0
20240604,214000,33391520,2115,2115,2115,2115,0
20240604,213900,33391520,2115,2115,2115,2115,0
20240604,213800,33391520,2115,2115,2115,2115,0
20240604,213700,33391520,2115,2115,2115,2115,0
20240604,213600,33391520,2115,2115,2115,2115,0
20240604,213500,33391520,2115,2115,2115,2115,0
20240604,213400,33391520,2115,2115,2115,2115,0
20240604,213300,33391520,2115,2115,2115,2115,0
20240604,213200,33391520,2115,2115,2115,2115,0
20240604,213100,33391520,2115,2115,2115,2115,0
20240604,213000,33391520,2115,2115,2115,2115,0
20240604,212900,33391520,2115,2115,2115,2115,0
20240604,212800,33391520,2115,2115,2115,2115,0
20240604,212700,33391520,2115,2115,2115,2115,0
20240604,212600,33391520,2115,2115,2115,2115,0
20240604,212500,33391520,2115,2115,2115,2115,0
20240604,212400,33391520,2115,2115,2115,2115,0
20240604,212300,33391520,2115,2115,2115,2115,0
20240604,212200,33391520,2115,2115,2115,2115,0
20240604,212100,33391520,2115,2115,2115,2115,0
20240604,212000,33391520,2115,2115,2115,2115,0
20240604,211900,33391520,2115,2115,2115,2115,0
20240604,211800,33391520,2115,2115,2115,2115,4
20240604,211700,33391520,2115,2115,2115,2115,0
20240604,211600,33391520,2115,2115,2115,2115,0
20240604,211500,33391520,2115,2115,2115,2115,0
20240604,211400,33391520,2115,2115,2115,2115,0
20240604,211300,33391520,2115,2115,2115,2115,0
20240604,211200,33391520,2115,2115,2115,2115,0
20240604,211100,33391520,2115,2115,2115,2115,0
20240604,211000,33391520,2115,2115,2115,2115,0
20240604,210900,33391520,2115,2115,2115,2115,0
20240604,210800,33391520,2115,2115,2115,2115,0
20240604,210700,33391520,2115,2115,2115,2115,0
20240604,210600,33391520,2115,2115,2115,2115,0
20240604,210500,33391520,2115,2115,2115,2115,0
20240604,210400,33391520,2115,2115,2115,2115,0
20240604,210300,33391520,2115,2115,2115,2115,0
20240604,210200,33391520,2115,2115,2115,2115,0
20240604,210100,33391520,2115,2115,2115,2115,0
20240604,210000,33391520,2115,2115,2115,2115,0
20240604,205900,33391520,2115,2115,2115,2115,0
20240604,205800,33391520,2115,2115,2115,2115,0
20240604,205700,33391520,2115,2115,2115,2115,0
20240604,205600,33391520,2115,2115,2115,2115,0
20240604,205500,33391520,2115,2115,2115,2115,0
20240604,205400,33391520,2115,2115,2115,2115,0
20240604,205300,33391520,2115,2115,2115,2115,0
20240604,205200,33391520,2115,2115,2115,2115,0
20240604,205100,33391520,2115,2115,2115,2115,0
20240604,205000,33391520,2115,2115,2115,2115,0
20240604,204900,33391520,2115,2115,2115,2115,0
20240604,204800,33391520,2115,2115,2115,2115,4
20240604,204700,33391520,2115,2115,2115,2115,0
20240604,204600,33391520,2115,2115,2115,2115,0
20240604,204500,33391520,2115,2115,2115,2115,0
20240604,204400,33391520,2115,2115,2115,2115,0
20240604,204300,33391520,2115,2115,2115,2115,0
20240604,204200,33391520,2115,2115,2115,2115,0
20240604,204100,33391520,2115,2115,2115,2115,0
20240604,204000,33391520,2115,2115,2115,2115,0
20240604,203900,33391520,2115,2115,2115,2115,0
20240604,203800,33391520,2115,2115,2115,2115,0
20240604,203700,33391520,2115,2115,2115,2115,0
20240604,203600,33391520,2115,2115,2115,2115,0
20240604,203500,33391520,2115,2115,2115,2115,0
20240604,203400,33391520,2115,2115,2115,2115,0
20240604,203300,33391520,2115,2115,2115,2115,0
20240604,203200,33391520,2115,2115,2115,2115,0
20240604,203100,33391520,2115,2115,2115,2115,0
20240604,203000,33391520,2115,2115,2115,2115,0
20240604,202900,33391520,2115,2115,2115,2115,0
20240604,202800,33391520,2115,2115,2115,2115,0
20240604,202700,33391520,2115,2115,2115,2115,0
20240604,202600,33391520,2115,2115,2115,2115,0
20240604,202500,33391520,2115,2115,2115,2115,0
20240604,202400,33391520,2115,2115,2115,2115,0
20240604,202300,33391520,2115,2115,2115,2115,0
20240604,202200,33391520,2115,2115,2115,2115,0
20240604,202100,33391520,2115,2115,2115,2115,0
20240604,202000,33391520,2115,2115,2115,2115,0
20240604,201900,33391520,2115,2115,2115,2115,0
20240604,201800,33391520,2115,2115,2115,2115,4
20240604,201700,33391520,2115,2115,2115,2115,0
20240604,201600,33391520,2115,2115,2115,2115,0
20240604,201500,33391520,2115,2115,2115,2115,0
20240604,201400,33391520,2115,2115,2115,2115,0
20240604,201300,33391520,2115,2115,2115,2115,0
20240604,201200,33391520,2115,2115,2115,2115,0
20240604,201100,33391520,2115,2115,2115,2115,0
20240604,201000,33391520,2115,2115,2115,2115,0
20240604,200900,33391520,2115,2115,2115,2115,0
20240604,200800,33391520,2115,2115,2115,2115,0
20240604,200700,33391520,2115,2115,2115,2115,0
20240604,200600,33391520,2115,2115,2115,2115,0
20240604,200500,33391520,2115,2115,2115,2115,0
20240604,200400,33391520,2115,2115,2115,2115,0
20240604,200300,33391520,2115,2115,2115,2115,0
20240604,200200,33391520,2115,2115,2115,2115,0
20240604,200100,33391520,2115,2115,2115,2115,0
20240604,200000,33391520,2115,2115,2115,2115,0
20240604,195900,33391520,2115,2115,2115,2115,0
20240604,195800,33391520,2115,2115,2115,2115,0
20240604,195700,33391520,2115,2115,2115,2115,0
20240604,195600,33391520,2115,2115,2115,2115,0
20240604,195500,33391520,2115,2115,2115,2115,0
20240604,195400,33391520,2115,2115,2115,2115,0
20240604,195300,33391520,2115,2115,2115,2115,0
20240604,195200,33391520,2115,2115,2115,2115,0
20240604,195100,33391520,2115,2115,2115,2115,0
20240604,195000,33391520,2115,2115,2115,2115,0
20240604,194900,33391520,2115,2115,2115,2115,0
20240604,194800,33391520,2115,2115,2115,2115,4
20240604,194700,33391520,2115,2115,2115,2115,0
20240604,194600,33391520,2115,2115,2115,2115,0
20240604,194500,33391520,2115,2115,2115,2115,0
20240604,194400,33391520,2115,2115,2115,2115,0
20240604,194300,33391520,2115,2115,2115,2115,0
20240604,194200,33391520,2115,2115,2115,2115,0
20240604,194100,33391520,2115,2115,2115,2115,0
20240604,194000,33391520,2115,2115,2115,2115,0
20240604,193900,33391520,2115,2115,2115,2115,0
20240604,193800,33391520,2115,2115,2115,2115,0
20240604,193700,33391520,2115,2115,2115,2115,0
20240604,193600,33391520,2115,2115,2115,2115,0
20240604,193500,33391520,2115,2115,2115,2115,0
20240604,193400,33391520,2115,2115,2115,2115,0
20240604,193300,33391520,2115,2115,2115,2115,0
20240604,193200,33391520,2115,2115,2115,2115,0
20240604,193100,33391520,2115,2115,2115,2115,0
20240604,193000,33391520,2115,2115,2115,2115,0
20240604,192900,33391520,2115,2115,2115,2115,0
20240604,192800,33391520,2115,2115,2115,2115,0
20240604,192700,33391520,2115,2115,2115,2115,0
20240604,192600,33391520,2115,2115,2115,2115,0
20240604,192500,33391520,2115,2115,2115,2115,0
20240604,192400,33391520,2115,2115,2115,2115,0
20240604,192300,33391520,2115,2115,2115,2115,0
20240604,192200,33391520,2115,2115,2115,2115,0
20240604,192100,33391520,2115,2115,2115,2115,0
20240604,192000,33391520,2115,2115,2115,2115,0
20240604,191900,33391520,2115,2115,2115,2115,0
20240604,191800,33391520,2115,2115,2115,2115,4
20240604,191700,33391520,2115,2115,2115,2115,0
20240604,191600,33391520,2115,2115,2115,2115,0
20240604,191500,33391520,2115,2115,2115,2115,0
20240604,191400,33391520,2115,2115,2115,2115,0
20240604,191300,33391520,2115,2115,2115,2115,0
20240604,191200,33391520,2115,2115,2115,2115,0
20240604,191100,33391520,2115,2115,2115,2115,0
20240604,191000,33391520,2115,2115,2115,2115,0
20240604,190900,33391520,2115,2115,2115,2115,0
20240604,190800,33391520,2115,2115,2115,2115,0
20240604,190700,33391520,2115,2115,2115,2115,0
20240604,190600,33391520,2115,2115,2115,2115,0
20240604,190500,33391520,2115,2115,2115,2115,0
20240604,190400,33391520,2115,2115,2115,2115,0
20240604,190300,33391520,2115,2115,2115,2115,0
20240604,190200,33391520,2115,2115,2115,2115,0
20240604,190100,33391520,2115,2115,2115,2115,0
20240604,190000,33391520,2115,2115,2115,2115,0
20240604,185900,33391520,2115,2115,2115,2115,0
20240604,185800,33391520,2115,2115,2115,2115,0
20240604,185700,33391520,2115,2115,2115,2115,0
20240604,185600,33391520,2115,2115,2115,2115,0
20240604,185500,33391520,2115,2115,2115,2115,0
20240604,185400,33391520,2115,2115,2115,2115,0
20240604,185300,33391520,2115,2115,2115,2115,0
20240604,185200,33391520,2115,2115,2115,2115,0
20240604,185100,33391520,2115,2115,2115,2115,0
20240604,185000,33391520,2115,2115,2115,2115,0
20240604,184900,33391520,2115,2115,2115,2115,0
20240604,184800,33391520,2115,2115,2115,2115,4
20240604,184700,33391520,2115,2115,2115,2115,0
20240604,184600,33391520,2115,2115,2115,2115,0
20240604,184500,33391520,2115,2115,2115,2115,0
20240604,184400,33391520,2115,2115,2115,2115,0
20240604,184300,33391520,2115,2115,2115,2115,0
20240604,184200,33391520,2115,2115,2115,2115,0
20240604,184100,33391520,2115,2115,2115,2115,0
20240604,184000,33391520,2115,2115,2115,2115,0
20240604,183900,33391520,2115,2115,2115,2115,0
20240604,183800,33391520,2115,2115,2115,2115,0
20240604,183700,33391520,2115,2115,2115,2115,0
20240604,183600,33391520,2115,2115,2115,2115,0
20240604,183500,33391520,2115,2115,2115,2115,0
20240604,183400,33391520,2115,2115,2115,2115,0
20240604,183300,33391520,2115,2115,2115,2115,0
20240604,183200,33391520,2115,2115,2115,2115,0
20240604,183100,33391520,2115,2115,2115,2115,0
20240604,183000,33391520,2115,2115,2115,2115,0
20240604,182900,33391520,2115,2115,2115,2115,0
20240604,182800,33391520,2115,2115,2115,2115,0
20240604,182700,33391520,2115,2115,2115,2115,0
20240604,182600,33391520,2115,2115,2115,2115,0
20240604,182500,33391520,2115,2115,2115,2115,0
20240604,182400,33391520,2115,2115,2115,2115,0
20240604,182300,33391520,2115,2115,2115,2115,0
20240604,182200,33391520,2115,2115,2115,2115,0
20240604,182100,33391520,2115,2115,2115,2115,0
20240604,182000,33391520,2115,2115,2115,2115,0
20240604,181900,33391520,2115,2115,2115,2115,0
20240604,181800,33391520,2115,2115,2115,2115,4
20240604,181700,33391520,2115,2115,2115,2115,0
20240604,181600,33391520,2115,2115,2115,2115,0
20240604,181500,33391520,2115,2115,2115,2115,0
20240604,181400,33391520,2115,2115,2115,2115,0
20240604,181300,33391520,2115,2115,2115,2115,0
20240604,181200,33391520,2115,2115,2115,2115,0
20240604,181100,33391520,2115,2115,2115,2115,0
20240604,181000,33391520,2115,2115,2115,2115,0
20240604,180900,33391520,2115,2115,2115,2115,0
20240604,180800,33391520,2115,2115,2115,2115,0
20240604,180700,33391520,2115,2115,2115,2115,0
20240604,180600,33391520,2115,2115,2115,2115,0
20240604,180500,33391520,2115,2115,2115,2115,0
20240604,180400,33391520,2115,2115,2115,2115,0
20240604,180300,33391520,2115,2115,2115,2115,0
20240604,180200,33391520,2115,2115,2115,2115,0
20240604,180100,33391520,2115,2115,2115,2115,0
20240604,180000,33391520,2115,2115,2115,2115,0
20240604,175900,33391520,2115,2115,2115,2115,0
20240604,175800,33391520,2115,2115,2115,2115,0
20240604,175700,33391520,2115,2115,2115,2115,0
20240604,175600,33391520,2115,2115,2115,2115,0
20240604,175500,33391520,2115,2115,2115,2115,0
20240604,175400,33391520,2115,2115,2115,2115,0
20240604,175300,33391520,2115,2115,2115,2115,0
20240604,175200,33391520,2115,2115,2115,2115,0
20240604,175100,33391520,2115,2115,2115,2115,0
20240604,175000,33391520,2115,2115,2115,2115,0
20240604,174900,33391520,2115,2115,2115,2115,0
20240604,174800,33391520,2115,2115,2115,2115,4
20240604,174700,33391520,2115,2115,2115,2115,0
20240604,174600,33391520,2115,2115,2115,2115,0
20240604,174500,33391520,2115,2115,2115,2115,0
20240604,174400,33391520,2115,2115,2115,2115,0
20240604,174300,33391520,2115,2115,2115,2115,0
20240604,174200,33391520,2115,2115,2115,2115,0
20240604,174100,33391520,2115,2115,2115,2115,0
20240604,174000,33391520,2115,2115,2115,2115,0
20240604,173900,33391520,2115,2115,2115,2115,0
20240604,173800,33391520,2115,2115,2115,2115,0
20240604,173700,33391520,2115,2115,2115,2115,0
20240604,173600,33391520,2115,2115,2115,2115,0
20240604,173500,33391520,2115,2115,2115,2115,0
20240604,173400,33391520,2115,2115,2115,2115,0
20240604,173300,33391520,2115,2115,2115,2115,0
20240604,173200,33391520,2115,2115,2115,2115,0
20240604,173100,33391520,2115,2115,2115,2115,0
20240604,173000,33391520,2115,2115,2115,2115,0
20240604,172900,33391520,2115,2115,2115,2115,0
20240604,172800,33391520,2115,2115,2115,2115,0
20240604,172700,33391520,2115,2115,2115,2115,0
20240604,172600,33391520,2115,2115,2115,2115,0
20240604,172500,33391520,2115,2115,2115,2115,0
20240604,172400,33391520,2115,2115,2115,2115,0
20240604,172300,33391520,2115,2115,2115,2115,0
20240604,172200,33391520,2115,2115,2115,2115,0
20240604,172100,33391520,2115,2115,2115,2115,0
20240604,172000,33391520,2115,2115,2115,2115,0
20240604,171900,33391520,2115,2115,2115,2115,0
20240604,171800,33391520,2115,2115,2115,2115,4
20240604,171700,33391520,2115,2115,2115,2115,0
20240604,171600,33391520,2115,2115,2115,2115,0
20240604,171500,33391520,2115,2115,2115,2115,0
20240604,171400,33391520,2115,2115,2115,2115,0
20240604,171300,33391520,2115,2115,2115,2115,0
20240604,171200,33391520,2115,2115,2115,2115,0
20240604,171100,33391520,2115,2115,2115,2115,0
20240604,171000,33391520,2115,2115,2115,2115,0
20240604,170900,33391520,2115,2115,2115,2115,0
20240604,170800,33391520,2115,2115,2115,2115,0
20240604,170700,33391520,2115,2115,2115,2115,0
20240604,170600,33391520,2115,2115,2115,2115,0
20240604,170500,33391520,2115,2115,2115,2115,0
20240604,170400,33391520,2115,2115,2115,2115,0
20240604,170300,33391520,2115,2115,2115,2115,0
20240604,170200,33391520,2115,2115,2115,2115,0
20240604,170100,33391520,2115,2115,2115,2115,0
20240604,170000,33391520,2115,2115,2115,2115,0
20240604,165900,33391520,2115,2115,2115,2115,0
20240604,165800,33391520,2115,2115,2115,2115,0
20240604,165700,33391520,2115,2115,2115,2115,0
20240604,165600,33391520,2115,2115,2115,2115,0
20240604,165500,33391520,2115,2115,2115,2115,0
20240604,165400,33391520,2115,2115,2115,2115,0
20240604,165300,33391520,2115,2115,2115,2115,0
20240604,165200,33391520,2115,2115,2115,2115,0
20240604,165100,33391520,2115,2115,2115,2115,0
20240604,165000,33391520,2115,2115,2115,2115,0
20240604,164900,33391520,2115,2115,2115,2115,0
20240604,164800,33391520,2115,2115,2115,2115,4
20240604,164700,33391520,2115,2115,2115,2115,0
20240604,164600,33391520,2115,2115,2115,2115,0
20240604,164500,33391520,2115,2115,2115,2115,0
20240604,164400,33391520,2115,2115,2115,2115,0
20240604,164300,33391520,2115,2115,2115,2115,0
20240604,164200,33391520,2115,2115,2115,2115,0
20240604,164100,33391520,2115,2115,2115,2115,0
20240604,164000,33391520,2115,2115,2115,2115,0
20240604,163900,33391520,2115,2115,2115,2115,0
20240604,163800,33391520,2115,2115,2115,2115,0
20240604,163700,33391520,2115,2115,2115,2115,0
20240604,163600,33391520,2115,2115,2115,2115,0
20240604,163500,33391520,2115,2115,2115,2115,0
20240604,163400,33391520,2115,2115,2115,2115,0
20240604,163300,33391520,2115,2115,2115,2115,0
20240604,163200,33391520,2115,2115,2115,2115,0
20240604,163100,33391520,2115,2115,2115,2115,0
20240604,163000,33391520,2115,2115,2115,2115,0
20240604,162900,33391520,2115,2115,2115,2115,0
20240604,162800,33391520,2115,2115,2115,2115,0
20240604,162700,33391520,2115,2115,2115,2115,0
20240604,162600,33391520,2115,2115,2115,2115,0
20240604,162500,33391520,2115,2115,2115,2115,0
20240604,162400,33391520,2115,2115,2115,2115,0
20240604,162300,33391520,2115,2115,2115,2115,0
20240604,162200,33391520,2115,2115,2115,2115,0
20240604,162100,33391520,2115,2115,2115,2115,0
20240604,162000,33391520,2115,2115,2115,2115,0
20240604,161900,33391520,2115,2115,2115,2115,0
20240604,161800,33391520,2115,2115,2115,2115,4
20240604,161700,33391520,2115,2115,2115,2115,0
20240604,161600,33391520,2115,2115,2115,2115,0
20240604,161500,33391520,2115,2115,2115,2115,0
20240604,161400,33391520,2115,2115,2115,2115,0
20240604,161300,33391520,2115,2115,2115,2115,0
20240604,161200,33391520,2115,2115,2115,2115,0
20240604,161100,33391520,2115,2115,2115,2115,0
20240604,161000,33391520,2115,2115,2115,2115,0
20240604,160900,33391520,2115,2115,2115,2115,0
20240604,160800,33391520,2115,2115,2115,2115,0
20240604,160700,33391520,2115,2115,2115,2115,0
20240604,160600,33391520,2115,2115,2115,2115,0
20240604,160500,33391520,2115,2115,2115,2115,0
20240604,160400,33391520,2115,2115,2115,2115,0
20240604,160300,33391520,2115,2115,2115,2115,0
20240604,160200,33391520,2115,2115,2115,2115,0
20240604,160100,33391520,2115,2115,2115,2115,0
20240604,160000,33391520,2115,2115,2115,2115,0
20240604,155900,33391520,2115,2115,2115,2115,0
20240604,155800,33391520,2115,2115,2115,2115,0
20240604,155700,33391520,2115,2115,2115,2115,0
20240604,155600,33391520,2115,2115,2115,2115,0
20240604,155500,33391520,2115,2115,2115,2115,0
20240604,155400,33391520,2115,2115,2115,2115,0
20240604,155300,33391520,2115,2115,2115,2115,0
20240604,155200,33391520,2115,2115,2115,2115,0
20240604,155100,33391520,2115,2115,2115,2115,0
20240604,155000,33391520,2115,2115,2115,2115,0
20240604,154900,33391520,2115,2115,2115,2115,0
20240604,154800,33391520,2115,2115,2115,2115,4
20240604,154700,33391520,2115,2115,2115,2115,0
20240604,154600,33391520,2115,2115,2115,2115,0
20240604,154500,33391520,2115,2115,2115,2115,0
20240604,154400,33391520,2115,2115,2115,2115,0
20240604,154300,33391520,2115,2115,2115,2115,0
20240604,154200,33391520,2115,2115,2115,2115,0
20240604,154100,33391520,2115,2115,2115,2115,0
20240604,154000,33391520,2115,2115,2115,2115,0
20240604,153900,33391520,2115,2115,2115,2115,0
20240604,153800,33391520,2115,2115,2115,2115,0
20240604,153700,33391520,2115,2115,2115,2115,0
20240604,153600,33391520,2115,2115,2115,2115,0
20240604,153500,33391520,2115,2115,2115,2115,0
20240604,153400,33391520,2115,2115,2115,2115,0
20240604,153300,33391520,2115,2115,2115,2115,0
20240604,153200,33391520,2115,2115,2115,2115,0
20240604,153100,33391520,2115,2115,2115,2115,0
20240604,153000,33391520,2115,2115,2115,2115,0
20240604,152900,33391520,2115,2115,2115,2115,0
20240604,152800,33391520,2115,2115,2115,2115,0
20240604,152700,33391520,2115,2115,2115,2115,0
20240604,152600,33391520,2115,2115,2115,2115,0
20240604,152500,33391520,2115,2115,2115,2115,0
20240604,152400,33391520,2115,2115,2115,2115,0
20240604,152300,33391520,2115,2115,2115,2115,0
20240604,152200,33391520,2115,2115,2115,2115,0
20240604,152100,33391520,2115,2115,2115,2115,0
20240604,152000,33391520,2115,2115,2115,2115,0
20240604,151900,33391520,2115,2115,2115,2115,4
20240604,151800,33383060,2110,2110,2110,2110,0
20240604,151700,33383060,2110,2110,2110,2110,0
20240604,151600,33383060,2110,2110,2110,2110,0
20240604,151500,33383060,2110,2110,2110,2110,0
20240604,151400,33383060,2110,2110,2110,2110,0
20240604,151300,33383060,2110,2110,2110,2110,0
20240604,151200,33383060,2110,2110,2110,2110,0
20240604,151100,33383060,2110,2110,2110,2110,85
20240604,151000,33203710,2110,2110,2110,2110,0
20240604,150900,33203710,2110,2110,2110,2110,0
20240604,150800,33203710,2110,2110,2110,2110,0
20240604,150700,33203710,2110,2110,2110,2110,1822
20240604,150600,29359290,2110,2110,2110,2110,0
20240604,150500,29359290,2110,2110,2110,2110,0
20240604,150400,29359290,2110,2110,2110,2110,4
20240604,150300,29350850,2110,2110,2110,2110,0
20240604,150200,29350850,2110,2110,2110,2110,0
20240604,150100,29350850,2110,2110,2110,2110,0
20240604,150000,29350850,2110,2110,2110,2110,0
20240604,145900,29350850,2110,2110,2110,2110,0
20240604,145800,29350850,2110,2110,2110,2110,0
20240604,145700,29350850,2110,2110,2110,2110,0
20240604,145600,29350850,2110,2110,2110,2110,0
20240604,145500,29350850,2110,2110,2110,2110,0
20240604,145400,29350850,2110,2110,2110,2110,0
20240604,145300,29350850,2110,2110,2110,2110,0
20240604,145200,29350850,2110,2110,2110,2110,0
20240604,145100,29350850,2110,2110,2110,2110,0
20240604,145000,29350850,2110,2110,2110,2110,0
20240604,144900,29350850,2110,2110,2110,2110,0
20240604,144800,29350850,2110,2110,2110,2110,0
20240604,144700,29350850,2110,2110,2110,2110,0
20240604,144600,29350850,2110,2110,2110,2110,0
20240604,144500,29350850,2110,2110,2110,2110,0
20240604,144400,29350850,2110,2110,2110,2110,0
20240604,144300,29350850,2110,2110,2110,2110,0
20240604,144200,29350850,2110,2110,2110,2110,0
20240604,144100,29350850,2110,2110,2110,2110,0
20240604,144000,29350850,2110,2110,2110,2110,0
20240604,143900,29350850,2110,2110,2110,2110,0
20240604,143800,29350850,2110,2110,2110,2110,0
20240604,143700,29350850,2110,2110,2110,2110,0
20240604,143600,29350850,2110,2110,2110,2110,0
20240604,143500,29350850,2110,2110,2110,2110,0
20240604,143400,29350850,2110,2110,2110,2110,0
20240604,143300,29350850,2110,2110,2110,2110,0
20240604,143200,29350850,2110,2110,2110,2110,0
20240604,143100,29350850,2110,2110,2110,2110,0
20240604,143000,29350850,2110,2110,2110,2110,0
20240604,142900,29350850,2110,2110,2110,2110,0
20240604,142800,29350850,2110,2110,2110,2110,0
20240604,142700,29350850,2110,2110,2110,2110,0
20240604,142600,29350850,2110,2110,2110,2110,0
20240604,142500,29350850,2110,2110,2110,2110,5
20240604,142400,29340300,2110,2110,2110,2110,0
20240604,142300,29340300,2110,2110,2110,2110,0
20240604,142200,29340300,2110,2110,2110,2110,0
20240604,142100,29340300,2110,2110,2110,2110,0
20240604,142000,29340300,2110,2110,2110,2110,0
20240604,141900,29340300,2110,2110,2110,2110,0
20240604,141800,29340300,2110,2110,2110,2110,0
20240604,141700,29340300,2110,2110,2110,2110,0
20240604,141600,29340300,2110,2110,2110,2110,0
20240604,141500,29340300,2110,2110,2110,2110,0
20240604,141400,29340300,2110,2110,2110,2110,0
20240604,141300,29340300,2110,2110,2110,2110,0
20240604,141200,29340300,2110,2110,2110,2110,0
20240604,141100,29340300,2110,2110,2110,2110,0
20240604,141000,29340300,2110,2110,2110,2110,0
20240604,140900,29340300,2110,2110,2110,2110,0
20240604,140800,29340300,2110,2110,2110,2110,0
20240604,140700,29340300,2110,2110,2110,2110,0
20240604,140600,29340300,2110,2110,2110,2110,0
20240604,140500,29340300,2110,2110,2110,2110,0
20240604,140400,29340300,2110,2110,2110,2110,0
20240604,140300,29340300,2110,2110,2110,2110,0
20240604,140200,29340300,2110,2110,2110,2110,0
20240604,140100,29340300,2110,2110,2110,2110,0
20240604,140000,29340300,2110,2110,2110,2110,0
20240604,135900,29340300,2110,2110,2110,2110,500
20240604,135800,28285300,2110,2110,2110,2110,0
20240604,135700,28285300,2110,2110,2110,2110,0
20240604,135600,28285300,2110,2110,2110,2110,0
20240604,135500,28285300,2110,2110,2110,2110,0
20240604,135400,28285300,2110,2110,2110,2110,0
20240604,135300,28285300,2110,2110,2110,2110,0
20240604,135200,28285300,2110,2110,2110,2110,0
20240604,135100,28285300,2110,2110,2110,2110,5
20240604,135000,28274750,2110,2110,2110,2110,0
20240604,134900,28274750,2110,2110,2110,2110,0
20240604,134800,28274750,2110,2110,2110,2110,0
20240604,134700,28274750,2110,2110,2110,2110,0
20240604,134600,28274750,2110,2110,2110,2110,0
20240604,134500,28274750,2110,2110,2110,2110,0
20240604,134400,28274750,2110,2110,2110,2110,18
20240604,134300,28236770,2110,2110,2110,2110,0
20240604,134200,28236770,2110,2110,2110,2110,0
20240604,134100,28236770,2110,2110,2110,2110,0
20240604,134000,28236770,2110,2110,2110,2110,0
20240604,133900,28236770,2110,2110,2110,2110,0
20240604,133800,28236770,2110,2110,2110,2110,0
20240604,133700,28236770,2110,2110,2110,2110,0
20240604,133600,28236770,2110,2110,2110,2110,0
20240604,133500,28236770,2110,2110,2110,2110,0
20240604,133400,28236770,2110,2110,2110,2110,0
20240604,133300,28236770,2110,2110,2110,2110,0
20240604,133200,28236770,2110,2110,2110,2110,0
20240604,133100,28236770,2110,2110,2110,2110,0
20240604,133000,28236770,2110,2110,2110,2110,0
20240604,132900,28236770,2110,2110,2110,2110,0
20240604,132800,28236770,2110,2110,2110,2110,0
20240604,132700,28236770,2110,2110,2110,2110,45
20240604,132600,28141820,2110,2110,2110,2110,0
20240604,132500,28141820,2110,2110,2110,2110,0
20240604,132400,28141820,2110,2110,2110,2110,0
20240604,132300,28141820,2110,2110,2110,2110,0
20240604,132200,28141820,2110,2110,2110,2110,0
20240604,132100,28141820,2110,2110,2110,2110,0
20240604,132000,28141820,2110,2110,2110,2110,0
20240604,131900,28141820,2110,2110,2110,2110,0
20240604,131800,28141820,2110,2110,2110,2110,500
20240604,131700,27086820,2110,2110,2110,2110,500
20240604,131600,26031820,2110,2110,2110,2110,0
20240604,131500,26031820,2110,2110,2110,2110,0
20240604,131400,26031820,2110,2110,2110,2110,0
20240604,131300,26031820,2110,2110,2110,2110,0
20240604,131200,26031820,2110,2110,2110,2110,0
20240604,131100,26031820,2110,2110,2110,2110,69
20240604,131000,25886230,2110,2110,2110,2110,0
20240604,130900,25886230,2110,2110,2110,2110,4
20240604,130800,25877790,2110,2110,2110,2110,0
20240604,130700,25877790,2110,2110,2110,2110,0
20240604,130600,25877790,2110,2110,2110,2110,0
20240604,130500,25877790,2110,2110,2110,2110,0
20240604,130400,25877790,2110,2110,2110,2110,0
20240604,130300,25877790,2110,2110,2110,2110,5
20240604,130200,25867240,2105,2105,2105,2105,0
20240604,130100,25867240,2105,2105,2105,2105,0
20240604,130000,25867240,2105,2105,2105,2105,4
20240604,125900,25858820,2105,2105,2105,2105,0
20240604,125800,25858820,2105,2105,2105,2105,0
20240604,125700,25858820,2105,2105,2105,2105,0
20240604,125600,25858820,2105,2105,2105,2105,0
20240604,125500,25858820,2105,2105,2105,2105,0
20240604,125400,25858820,2105,2105,2105,2105,0
20240604,125300,25858820,2105,2105,2105,2105,0
20240604,125200,25858820,2105,2105,2105,2105,0
20240604,125100,25858820,2105,2105,2105,2105,0
20240604,125000,25858820,2105,2105,2105,2105,0
20240604,124900,25858820,2105,2105,2105,2105,0
20240604,124800,25858820,2105,2105,2105,2105,0
20240604,124700,25858820,2105,2105,2105,2105,0
20240604,124600,25858820,2105,2105,2105,2105,0
20240604,124500,25858820,2105,2105,2105,2105,0
20240604,124400,25858820,2105,2105,2105,2105,0
20240604,124300,25858820,2105,2105,2105,2105,0
20240604,124200,25858820,2105,2105,2105,2105,0
20240604,124100,25858820,2105,2105,2105,2105,0
20240604,124000,25858820,2105,2105,2105,2105,0
20240604,123900,25858820,2105,2105,2105,2105,5
20240604,123800,25848295,2105,2105,2105,2105,0
20240604,123700,25848295,2105,2105,2105,2105,0
20240604,123600,25848295,2105,2105,2105,2105,0
20240604,123500,25848295,2105,2105,2105,2105,0
20240604,123400,25848295,2105,2105,2105,2105,0
20240604,123300,25848295,2105,2105,2105,2105,0
20240604,123200,25848295,2105,2105,2105,2105,0
20240604,123100,25848295,2105,2105,2105,2105,0
20240604,123000,25848295,2105,2105,2105,2105,0
20240604,122900,25848295,2105,2105,2105,2105,0
20240604,122800,25848295,2105,2105,2105,2105,0
20240604,122700,25848295,2105,2105,2105,2105,0
20240604,122600,25848295,2105,2105,2105,2105,0
20240604,122500,25848295,2105,2105,2105,2105,0
20240604,122400,25848295,2105,2105,2105,2105,0
20240604,122300,25848295,2105,2105,2105,2105,0
20240604,122200,25848295,2105,2105,2105,2105,0
20240604,122100,25848295,2105,2105,2105,2105,0
20240604,122000,25848295,2105,2105,2105,2105,0
20240604,121900,25848295,2105,2105,2105,2105,0
20240604,121800,25848295,2105,2105,2105,2105,0
20240604,121700,25848295,2105,2105,2105,2105,0
20240604,121600,25848295,2105,2105,2105,2105,0
20240604,121500,25848295,2105,2105,2105,2105,0
20240604,121400,25848295,2105,2105,2105,2105,0
20240604,121300,25848295,2105,2105,2105,2105,0
20240604,121200,25848295,2105,2105,2105,2105,0
20240604,121100,25848295,2105,2105,2105,2105,0
20240604,121000,25848295,2105,2105,2105,2105,0
20240604,120900,25848295,2105,2105,2105,2105,0
20240604,120800,25848295,2105,2105,2105,2105,0
20240604,120700,25848295,2105,2105,2105,2105,0
20240604,120600,25848295,2105,2105,2105,2105,0
20240604,120500,25848295,2105,2105,2105,2105,0
20240604,120400,25848295,2105,2105,2105,2105,0
20240604,120300,25848295,2105,2105,2105,2105,0
20240604,120200,25848295,2105,2105,2105,2105,0
20240604,120100,25848295,2105,2105,2105,2105,0
20240604,120000,25848295,2105,2105,2105,2105,0
20240604,115900,25848295,2105,2105,2105,2105,0
20240604,115800,25848295,2105,2105,2105,2105,0
20240604,115700,25848295,2105,2105,2105,2105,0
20240604,115600,25848295,2105,2105,2105,2105,0
20240604,115500,25848295,2105,2105,2105,2105,700
20240604,115400,24374795,2105,2105,2105,2105,0
20240604,115300,24374795,2105,2105,2105,2105,0
20240604,115200,24374795,2105,2105,2105,2105,0
20240604,115100,24374795,2105,2105,2105,2105,0
20240604,115000,24374795,2105,2105,2105,2105,0
20240604,114900,24374795,2105,2105,2105,2105,0
20240604,114800,24374795,2105,2105,2105,2105,0
20240604,114700,24374795,2105,2105,2105,2105,0
20240604,114600,24374795,2105,2105,2105,2105,0
20240604,114500,24374795,2105,2105,2105,2105,0
20240604,114400,24374795,2105,2105,2105,2105,4
20240604,114300,24366375,2105,2105,2105,2105,0
20240604,114200,24366375,2105,2105,2105,2105,0
20240604,114100,24366375,2105,2105,2105,2105,0
20240604,114000,24366375,2105,2105,2105,2105,0
20240604,113900,24366375,2105,2105,2105,2105,0
20240604,113800,24366375,2105,2105,2105,2105,0
20240604,113700,24366375,2105,2105,2105,2105,0
20240604,113600,24366375,2105,2105,2105,2105,0
20240604,113500,24366375,2105,2105,2105,2105,0
20240604,113400,24366375,2105,2105,2105,2105,0
20240604,113300,24366375,2105,2105,2105,2105,0
20240604,113200,24366375,2105,2105,2105,2105,0
20240604,113100,24366375,2105,2105,2105,2105,0
20240604,113000,24366375,2105,2105,2105,2105,0
20240604,112900,24366375,2105,2105,2105,2105,1000
20240604,112800,22261375,2105,2105,2105,2105,0
20240604,112700,22261375,2105,2105,2105,2105,0
20240604,112600,22261375,2105,2105,2105,2105,0
20240604,112500,22261375,2105,2105,2105,2105,0
20240604,112400,22261375,2105,2105,2105,2105,0
20240604,112300,22261375,2105,2105,2105,2105,0
20240604,112200,22261375,2105,2105,2105,2105,0
20240604,112100,22261375,2105,2105,2105,2105,0
20240604,112000,22261375,2105,2105,2105,2105,0
20240604,111900,22261375,2105,2105,2105,2105,0
20240604,111800,22261375,2105,2105,2105,2105,0
20240604,111700,22261375,2105,2105,2105,2105,0
20240604,111600,22261375,2105,2105,2105,2105,0
20240604,111500,22261375,2105,2105,2105,2105,0
20240604,111400,22261375,2105,2105,2105,2105,0
20240604,111300,22261375,2105,2105,2105,2105,0
20240604,111200,22261375,2105,2105,2105,2105,0
20240604,111100,22261375,2105,2105,2105,2105,0
20240604,111000,22261375,2105,2105,2105,2105,0
20240604,110900,22261375,2105,2105,2105,2105,0
20240604,110800,22261375,2105,2105,2105,2105,0
20240604,110700,22261375,2105,2105,2105,2105,0
20240604,110600,22261375,2105,2105,2105,2105,0
20240604,110500,22261375,2105,2105,2105,2105,0
20240604,110400,22261375,2105,2105,2105,2105,0
20240604,110300,22261375,2105,2105,2105,2105,0
20240604,110200,22261375,2105,2105,2105,2105,0
20240604,110100,22261375,2105,2105,2105,2105,0
20240604,110000,22261375,2105,2105,2105,2105,0
20240604,105900,22261375,2105,2105,2105,2105,0
20240604,105800,22261375,2105,2105,2105,2105,0
20240604,105700,22261375,2105,2105,2105,2105,0
20240604,105600,22261375,2105,2105,2105,2105,0
20240604,105500,22261375,2105,2105,2105,2105,0
20240604,105400,22261375,2105,2105,2105,2105,0
20240604,105300,22261375,2105,2105,2105,2105,0
20240604,105200,22261375,2105,2105,2105,2105,0
20240604,105100,22261375,2105,2105,2105,2105,10
20240604,105000,22240325,2105,2105,2105,2105,0
20240604,104900,22240325,2105,2105,2105,2105,0
20240604,104800,22240325,2105,2105,2105,2105,0
20240604,104700,22240325,2105,2105,2105,2105,0
20240604,104600,22240325,2105,2105,2105,2105,0
20240604,104500,22240325,2105,2105,2105,2105,0
20240604,104400,22240325,2105,2105,2105,2105,0
20240604,104300,22240325,2105,2105,2105,2105,0
20240604,104200,22240325,2105,2105,2105,2105,0
20240604,104100,22240325,2105,2105,2105,2105,0
20240604,104000,22240325,2105,2105,2105,2105,0
20240604,103900,22240325,2105,2105,2105,2105,0
20240604,103800,22240325,2105,2105,2105,2105,0
20240604,103700,22240325,2105,2105,2105,2105,0
20240604,103600,22240325,2105,2105,2105,2105,0
20240604,103500,22240325,2105,2105,2105,2105,0
20240604,103400,22240325,2105,2105,2105,2105,0
20240604,103300,22240325,2105,2105,2105,2105,0
20240604,103200,22240325,2105,2105,2105,2105,0
20240604,103100,22240325,2105,2105,2105,2105,0
20240604,103000,22240325,2105,2105,2105,2105,0
20240604,102900,22240325,2105,2105,2105,2105,0
20240604,102800,22240325,2105,2105,2105,2105,0
20240604,102700,22240325,2105,2105,2105,2105,0
20240604,102600,22240325,2105,2105,2105,2105,0
20240604,102500,22240325,2105,2105,2105,2105,0
20240604,102400,22240325,2105,2105,2105,2105,0
20240604,102300,22240325,2105,2105,2105,2105,0
20240604,102200,22240325,2105,2105,2105,2105,0
20240604,102100,22240325,2105,2105,2105,2105,0
20240604,102000,22240325,2105,2105,2105,2105,0
20240604,101900,22240325,2105,2105,2105,2105,0
20240604,101800,22240325,2105,2105,2105,2105,12
20240604,101700,22215065,2115,2115,2115,2115,0
20240604,101600,22215065,2115,2115,2115,2115,0
20240604,101500,22215065,2115,2115,2115,2115,0
20240604,101400,22215065,2115,2115,2115,2115,0
20240604,101300,22215065,2115,2115,2115,2115,0
20240604,101200,22215065,2115,2115,2115,2115,0
20240604,101100,22215065,2115,2115,2115,2115,1
20240604,101000,22212950,2105,2105,2105,2105,0
20240604,100900,22212950,2105,2105,2105,2105,0
20240604,100800,22212950,2105,2105,2105,2105,0
20240604,100700,22212950,2105,2105,2105,2105,0
20240604,100600,22212950,2105,2105,2105,2105,0
20240604,100500,22212950,2105,2105,2105,2105,0
20240604,100400,22212950,2105,2105,2105,2105,4
20240604,100300,22204530,2115,2115,2115,2115,0
20240604,100200,22204530,2115,2115,2115,2115,0
20240604,100100,22204530,2115,2115,2115,2115,0
20240604,100000,22204530,2115,2115,2115,2115,0
20240604,095900,22204530,2115,2115,2115,2115,2
20240604,095800,22200300,2115,2115,2115,2115,0
20240604,095700,22200300,2115,2115,2115,2115,7
20240604,095600,22185495,2105,2105,2105,2105,5
20240604,095500,22174970,2110,2110,2110,2110,0
20240604,095400,22174970,2110,2110,2110,2110,0
20240604,095300,22174970,2110,2110,2110,2110,0
20240604,095200,22174970,2110,2110,2110,2110,0
20240604,095100,22174970,2110,2110,2110,2110,0
20240604,095000,22174970,2110,2110,2110,2110,0
20240604,094900,22174970,2110,2110,2110,2110,0
20240604,094800,22174970,2110,2110,2110,2110,0
20240604,094700,22174970,2110,2110,2110,2110,0
20240604,094600,22174970,2110,2110,2110,2110,0
20240604,094500,22174970,2110,2110,2110,2110,0
20240604,094400,22174970,2110,2110,2110,2110,0
20240604,094300,22174970,2110,2110,2110,2110,1
20240604,094200,22172860,2115,2115,2115,2115,0
20240604,094100,22172860,2115,2115,2115,2115,1
20240604,094000,22170745,2110,2110,2110,2110,499
20240604,093900,21117855,2105,2105,2105,2105,0
20240604,093800,21117855,2105,2105,2105,2105,0
20240604,093700,21117855,2105,2105,2105,2105,0
20240604,093600,21117855,2105,2105,2105,2105,0
20240604,093500,21117855,2105,2105,2105,2105,4000
20240604,093400,12697855,2105,2105,2105,2105,0
20240604,093300,12697855,2105,2105,2105,2105,0
20240604,093200,12697855,2105,2105,2105,2105,0
20240604,093100,12697855,2105,2105,2105,2105,0
20240604,093000,12697855,2105,2105,2105,2105,0
20240604,092900,12697855,2105,2105,2105,2105,0
20240604,092800,12697855,2105,2105,2105,2105,510
20240604,092700,11624305,2105,2105,2105,2105,0
20240604,092600,11624305,2105,2105,2105,2105,0
20240604,092500,11624305,2105,2105,2105,2105,5000
20240604,092400,1099305,2105,2105,2105,2105,0
20240604,092300,1099305,2105,2105,2105,2105,0
20240604,092200,1099305,2105,2105,2105,2105,0
20240604,092100,1099305,2105,2105,2105,2105,0
20240604,092000,1099305,2105,2105,2105,2105,0
20240604,091900,1099305,2105,2105,2105,2105,0
20240604,091800,1099305,2105,2105,2105,2105,0
20240604,091700,1099305,2105,2105,2105,2105,0
20240604,091600,1099305,2105,2105,2105,2105,0
20240604,091500,1099305,2105,2105,2105,2105,0
20240604,091400,1099305,2105,2105,2105,2105,1
20240604,091300,1097200,2110,2110,2110,2110,0
20240604,091200,1097200,2110,2110,2110,2110,0
20240604,091100,1097200,2110,2110,2110,2110,20
20240604,091000,1055000,2110,2110,2110,2110,0
20240604,090900,1055000,2110,2110,2110,2110,0
20240604,090800,1055000,2110,2110,2110,2110,0
20240604,090700,1055000,2110,2110,2110,2110,0
20240604,090600,1055000,2110,2110,2110,2110,0
20240604,090500,1055000,2110,2110,2110,2110,0
20240604,090400,1055000,2110,2110,2110,2110,0
20240604,090300,1055000,2110,2110,2110,2110,496
20240604,090200,8440,2110,2110,2110,2110,0
20240604,090100,8440,2110,2110,2110,2110,0
20240604,090000,8440,2110,2110,2110,2110,4