KissMeData/297570/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,210200,62765269,1256,1256,1256,1256,444
20240617,210100,62765269,1256,1256,1256,1256,0
20240617,210000,62765269,1256,1256,1256,1256,0
20240617,205900,62765269,1256,1256,1256,1256,0
20240617,205800,62765269,1256,1256,1256,1256,0
20240617,205700,62765269,1256,1256,1256,1256,0
20240617,205600,62765269,1256,1256,1256,1256,0
20240617,205500,62765269,1256,1256,1256,1256,0
20240617,205400,62765269,1256,1256,1256,1256,0
20240617,205300,62765269,1256,1256,1256,1256,0
20240617,205200,62765269,1256,1256,1256,1256,0
20240617,205100,62765269,1256,1256,1256,1256,0
20240617,205000,62765269,1256,1256,1256,1256,0
20240617,204900,62765269,1256,1256,1256,1256,0
20240617,204800,62765269,1256,1256,1256,1256,0
20240617,204700,62765269,1256,1256,1256,1256,0
20240617,204600,62765269,1256,1256,1256,1256,0
20240617,204500,62765269,1256,1256,1256,1256,0
20240617,204400,62765269,1256,1256,1256,1256,0
20240617,204300,62765269,1256,1256,1256,1256,0
20240617,204200,62765269,1256,1256,1256,1256,0
20240617,204100,62765269,1256,1256,1256,1256,0
20240617,204000,62765269,1256,1256,1256,1256,0
20240617,203900,62765269,1256,1256,1256,1256,0
20240617,203800,62765269,1256,1256,1256,1256,0
20240617,203700,62765269,1256,1256,1256,1256,0
20240617,203600,62765269,1256,1256,1256,1256,0
20240617,203500,62765269,1256,1256,1256,1256,0
20240617,203400,62765269,1256,1256,1256,1256,0
20240617,203300,62765269,1256,1256,1256,1256,0
20240617,203200,62765269,1256,1256,1256,1256,444
20240617,203100,62765269,1256,1256,1256,1256,0
20240617,203000,62765269,1256,1256,1256,1256,0
20240617,202900,62765269,1256,1256,1256,1256,0
20240617,202800,62765269,1256,1256,1256,1256,0
20240617,202700,62765269,1256,1256,1256,1256,0
20240617,202600,62765269,1256,1256,1256,1256,0
20240617,202500,62765269,1256,1256,1256,1256,0
20240617,202400,62765269,1256,1256,1256,1256,0
20240617,202300,62765269,1256,1256,1256,1256,0
20240617,202200,62765269,1256,1256,1256,1256,0
20240617,202100,62765269,1256,1256,1256,1256,0
20240617,202000,62765269,1256,1256,1256,1256,0
20240617,201900,62765269,1256,1256,1256,1256,0
20240617,201800,62765269,1256,1256,1256,1256,0
20240617,201700,62765269,1256,1256,1256,1256,0
20240617,201600,62765269,1256,1256,1256,1256,0
20240617,201500,62765269,1256,1256,1256,1256,0
20240617,201400,62765269,1256,1256,1256,1256,0
20240617,201300,62765269,1256,1256,1256,1256,0
20240617,201200,62765269,1256,1256,1256,1256,0
20240617,201100,62765269,1256,1256,1256,1256,0
20240617,201000,62765269,1256,1256,1256,1256,0
20240617,200900,62765269,1256,1256,1256,1256,0
20240617,200800,62765269,1256,1256,1256,1256,0
20240617,200700,62765269,1256,1256,1256,1256,0
20240617,200600,62765269,1256,1256,1256,1256,0
20240617,200500,62765269,1256,1256,1256,1256,0
20240617,200400,62765269,1256,1256,1256,1256,0
20240617,200300,62765269,1256,1256,1256,1256,0
20240617,200200,62765269,1256,1256,1256,1256,444
20240617,200100,62765269,1256,1256,1256,1256,0
20240617,200000,62765269,1256,1256,1256,1256,0
20240617,195900,62765269,1256,1256,1256,1256,0
20240617,195800,62765269,1256,1256,1256,1256,0
20240617,195700,62765269,1256,1256,1256,1256,0
20240617,195600,62765269,1256,1256,1256,1256,0
20240617,195500,62765269,1256,1256,1256,1256,0
20240617,195400,62765269,1256,1256,1256,1256,0
20240617,195300,62765269,1256,1256,1256,1256,0
20240617,195200,62765269,1256,1256,1256,1256,0
20240617,195100,62765269,1256,1256,1256,1256,0
20240617,195000,62765269,1256,1256,1256,1256,0
20240617,194900,62765269,1256,1256,1256,1256,0
20240617,194800,62765269,1256,1256,1256,1256,0
20240617,194700,62765269,1256,1256,1256,1256,0
20240617,194600,62765269,1256,1256,1256,1256,0
20240617,194500,62765269,1256,1256,1256,1256,0
20240617,194400,62765269,1256,1256,1256,1256,0
20240617,194300,62765269,1256,1256,1256,1256,0
20240617,194200,62765269,1256,1256,1256,1256,0
20240617,194100,62765269,1256,1256,1256,1256,0
20240617,194000,62765269,1256,1256,1256,1256,0
20240617,193900,62765269,1256,1256,1256,1256,0
20240617,193800,62765269,1256,1256,1256,1256,0
20240617,193700,62765269,1256,1256,1256,1256,0
20240617,193600,62765269,1256,1256,1256,1256,0
20240617,193500,62765269,1256,1256,1256,1256,0
20240617,193400,62765269,1256,1256,1256,1256,0
20240617,193300,62765269,1256,1256,1256,1256,0
20240617,193200,62765269,1256,1256,1256,1256,444
20240617,193100,62765269,1256,1256,1256,1256,0
20240617,193000,62765269,1256,1256,1256,1256,0
20240617,192900,62765269,1256,1256,1256,1256,0
20240617,192800,62765269,1256,1256,1256,1256,0
20240617,192700,62765269,1256,1256,1256,1256,0
20240617,192600,62765269,1256,1256,1256,1256,0
20240617,192500,62765269,1256,1256,1256,1256,0
20240617,192400,62765269,1256,1256,1256,1256,0
20240617,192300,62765269,1256,1256,1256,1256,0
20240617,192200,62765269,1256,1256,1256,1256,0
20240617,192100,62765269,1256,1256,1256,1256,0
20240617,192000,62765269,1256,1256,1256,1256,0
20240617,191900,62765269,1256,1256,1256,1256,0
20240617,191800,62765269,1256,1256,1256,1256,0
20240617,191700,62765269,1256,1256,1256,1256,0
20240617,191600,62765269,1256,1256,1256,1256,0
20240617,191500,62765269,1256,1256,1256,1256,0
20240617,191400,62765269,1256,1256,1256,1256,0
20240617,191300,62765269,1256,1256,1256,1256,0
20240617,191200,62765269,1256,1256,1256,1256,0
20240617,191100,62765269,1256,1256,1256,1256,0
20240617,191000,62765269,1256,1256,1256,1256,0
20240617,190900,62765269,1256,1256,1256,1256,0
20240617,190800,62765269,1256,1256,1256,1256,0
20240617,190700,62765269,1256,1256,1256,1256,0
20240617,190600,62765269,1256,1256,1256,1256,0
20240617,190500,62765269,1256,1256,1256,1256,0
20240617,190400,62765269,1256,1256,1256,1256,0
20240617,190300,62765269,1256,1256,1256,1256,0
20240617,190200,62765269,1256,1256,1256,1256,444
20240617,190100,62765269,1256,1256,1256,1256,0
20240617,190000,62765269,1256,1256,1256,1256,0
20240617,185900,62765269,1256,1256,1256,1256,0
20240617,185800,62765269,1256,1256,1256,1256,0
20240617,185700,62765269,1256,1256,1256,1256,0
20240617,185600,62765269,1256,1256,1256,1256,0
20240617,185500,62765269,1256,1256,1256,1256,0
20240617,185400,62765269,1256,1256,1256,1256,0
20240617,185300,62765269,1256,1256,1256,1256,0
20240617,185200,62765269,1256,1256,1256,1256,0
20240617,185100,62765269,1256,1256,1256,1256,0
20240617,185000,62765269,1256,1256,1256,1256,0
20240617,184900,62765269,1256,1256,1256,1256,0
20240617,184800,62765269,1256,1256,1256,1256,0
20240617,184700,62765269,1256,1256,1256,1256,0
20240617,184600,62765269,1256,1256,1256,1256,0
20240617,184500,62765269,1256,1256,1256,1256,0
20240617,184400,62765269,1256,1256,1256,1256,0
20240617,184300,62765269,1256,1256,1256,1256,0
20240617,184200,62765269,1256,1256,1256,1256,0
20240617,184100,62765269,1256,1256,1256,1256,0
20240617,184000,62765269,1256,1256,1256,1256,0
20240617,183900,62765269,1256,1256,1256,1256,0
20240617,183800,62765269,1256,1256,1256,1256,0
20240617,183700,62765269,1256,1256,1256,1256,0
20240617,183600,62765269,1256,1256,1256,1256,0
20240617,183500,62765269,1256,1256,1256,1256,0
20240617,183400,62765269,1256,1256,1256,1256,0
20240617,183300,62765269,1256,1256,1256,1256,0
20240617,183200,62765269,1256,1256,1256,1256,444
20240617,183100,62765269,1256,1256,1256,1256,0
20240617,183000,62765269,1256,1256,1256,1256,0
20240617,182900,62765269,1256,1256,1256,1256,0
20240617,182800,62765269,1256,1256,1256,1256,0
20240617,182700,62765269,1256,1256,1256,1256,0
20240617,182600,62765269,1256,1256,1256,1256,0
20240617,182500,62765269,1256,1256,1256,1256,0
20240617,182400,62765269,1256,1256,1256,1256,0
20240617,182300,62765269,1256,1256,1256,1256,0
20240617,182200,62765269,1256,1256,1256,1256,0
20240617,182100,62765269,1256,1256,1256,1256,0
20240617,182000,62765269,1256,1256,1256,1256,0
20240617,181900,62765269,1256,1256,1256,1256,0
20240617,181800,62765269,1256,1256,1256,1256,0
20240617,181700,62765269,1256,1256,1256,1256,0
20240617,181600,62765269,1256,1256,1256,1256,0
20240617,181500,62765269,1256,1256,1256,1256,0
20240617,181400,62765269,1256,1256,1256,1256,0
20240617,181300,62765269,1256,1256,1256,1256,0
20240617,181200,62765269,1256,1256,1256,1256,0
20240617,181100,62765269,1256,1256,1256,1256,0
20240617,181000,62765269,1256,1256,1256,1256,0
20240617,180900,62765269,1256,1256,1256,1256,0
20240617,180800,62765269,1256,1256,1256,1256,0
20240617,180700,62765269,1256,1256,1256,1256,0
20240617,180600,62765269,1256,1256,1256,1256,0
20240617,180500,62765269,1256,1256,1256,1256,0
20240617,180400,62765269,1256,1256,1256,1256,0
20240617,180300,62765269,1256,1256,1256,1256,0
20240617,180200,62765269,1256,1256,1256,1256,444
20240617,180100,62765269,1256,1256,1256,1256,0
20240617,180000,62765269,1256,1256,1256,1256,0
20240617,175900,62765269,1256,1256,1256,1256,0
20240617,175800,62765269,1256,1256,1256,1256,0
20240617,175700,62765269,1256,1256,1256,1256,0
20240617,175600,62765269,1256,1256,1256,1256,0
20240617,175500,62765269,1256,1256,1256,1256,0
20240617,175400,62765269,1256,1256,1256,1256,0
20240617,175300,62765269,1256,1256,1256,1256,0
20240617,175200,62765269,1256,1256,1256,1256,0
20240617,175100,62765269,1256,1256,1256,1256,0
20240617,175000,62765269,1256,1256,1256,1256,0
20240617,174900,62765269,1256,1256,1256,1256,0
20240617,174800,62765269,1256,1256,1256,1256,0
20240617,174700,62765269,1256,1256,1256,1256,0
20240617,174600,62765269,1256,1256,1256,1256,0
20240617,174500,62765269,1256,1256,1256,1256,0
20240617,174400,62765269,1256,1256,1256,1256,0
20240617,174300,62765269,1256,1256,1256,1256,0
20240617,174200,62765269,1256,1256,1256,1256,0
20240617,174100,62765269,1256,1256,1256,1256,0
20240617,174000,62765269,1256,1256,1256,1256,0
20240617,173900,62765269,1256,1256,1256,1256,0
20240617,173800,62765269,1256,1256,1256,1256,0
20240617,173700,62765269,1256,1256,1256,1256,0
20240617,173600,62765269,1256,1256,1256,1256,0
20240617,173500,62765269,1256,1256,1256,1256,0
20240617,173400,62765269,1256,1256,1256,1256,0
20240617,173300,62765269,1256,1256,1256,1256,0
20240617,173200,62765269,1256,1256,1256,1256,444
20240617,173100,62765269,1256,1256,1256,1256,0
20240617,173000,62765269,1256,1256,1256,1256,0
20240617,172900,62765269,1256,1256,1256,1256,0
20240617,172800,62765269,1256,1256,1256,1256,0
20240617,172700,62765269,1256,1256,1256,1256,0
20240617,172600,62765269,1256,1256,1256,1256,0
20240617,172500,62765269,1256,1256,1256,1256,0
20240617,172400,62765269,1256,1256,1256,1256,0
20240617,172300,62765269,1256,1256,1256,1256,0
20240617,172200,62765269,1256,1256,1256,1256,0
20240617,172100,62765269,1256,1256,1256,1256,0
20240617,172000,62765269,1256,1256,1256,1256,0
20240617,171900,62765269,1256,1256,1256,1256,0
20240617,171800,62765269,1256,1256,1256,1256,0
20240617,171700,62765269,1256,1256,1256,1256,0
20240617,171600,62765269,1256,1256,1256,1256,0
20240617,171500,62765269,1256,1256,1256,1256,0
20240617,171400,62765269,1256,1256,1256,1256,0
20240617,171300,62765269,1256,1256,1256,1256,0
20240617,171200,62765269,1256,1256,1256,1256,0
20240617,171100,62765269,1256,1256,1256,1256,0
20240617,171000,62765269,1256,1256,1256,1256,0
20240617,170900,62765269,1256,1256,1256,1256,0
20240617,170800,62765269,1256,1256,1256,1256,0
20240617,170700,62765269,1256,1256,1256,1256,0
20240617,170600,62765269,1256,1256,1256,1256,0
20240617,170500,62765269,1256,1256,1256,1256,0
20240617,170400,62765269,1256,1256,1256,1256,0
20240617,170300,62765269,1256,1256,1256,1256,0
20240617,170200,62765269,1256,1256,1256,1256,444
20240617,170100,62765269,1256,1256,1256,1256,0
20240617,170000,62765269,1256,1256,1256,1256,0
20240617,165900,62765269,1256,1256,1256,1256,0
20240617,165800,62765269,1256,1256,1256,1256,0
20240617,165700,62765269,1256,1256,1256,1256,0
20240617,165600,62765269,1256,1256,1256,1256,0
20240617,165500,62765269,1256,1256,1256,1256,0
20240617,165400,62765269,1256,1256,1256,1256,0
20240617,165300,62765269,1256,1256,1256,1256,0
20240617,165200,62765269,1256,1256,1256,1256,0
20240617,165100,62765269,1256,1256,1256,1256,0
20240617,165000,62765269,1256,1256,1256,1256,0
20240617,164900,62765269,1256,1256,1256,1256,0
20240617,164800,62765269,1256,1256,1256,1256,0
20240617,164700,62765269,1256,1256,1256,1256,0
20240617,164600,62765269,1256,1256,1256,1256,0
20240617,164500,62765269,1256,1256,1256,1256,0
20240617,164400,62765269,1256,1256,1256,1256,0
20240617,164300,62765269,1256,1256,1256,1256,0
20240617,164200,62765269,1256,1256,1256,1256,0
20240617,164100,62765269,1256,1256,1256,1256,0
20240617,164000,62765269,1256,1256,1256,1256,0
20240617,163900,62765269,1256,1256,1256,1256,0
20240617,163800,62765269,1256,1256,1256,1256,0
20240617,163700,62765269,1256,1256,1256,1256,0
20240617,163600,62765269,1256,1256,1256,1256,0
20240617,163500,62765269,1256,1256,1256,1256,0
20240617,163400,62765269,1256,1256,1256,1256,0
20240617,163300,62765269,1256,1256,1256,1256,0
20240617,163200,62765269,1256,1256,1256,1256,444
20240617,163100,62765269,1256,1256,1256,1256,0
20240617,163000,62765269,1256,1256,1256,1256,0
20240617,162900,62765269,1256,1256,1256,1256,0
20240617,162800,62765269,1256,1256,1256,1256,0
20240617,162700,62765269,1256,1256,1256,1256,0
20240617,162600,62765269,1256,1256,1256,1256,0
20240617,162500,62765269,1256,1256,1256,1256,0
20240617,162400,62765269,1256,1256,1256,1256,0
20240617,162300,62765269,1256,1256,1256,1256,0
20240617,162200,62765269,1256,1256,1256,1256,0
20240617,162100,62765269,1256,1256,1256,1256,0
20240617,162000,62765269,1256,1256,1256,1256,0
20240617,161900,62765269,1256,1256,1256,1256,0
20240617,161800,62765269,1256,1256,1256,1256,0
20240617,161700,62765269,1256,1256,1256,1256,0
20240617,161600,62765269,1256,1256,1256,1256,0
20240617,161500,62765269,1256,1256,1256,1256,0
20240617,161400,62765269,1256,1256,1256,1256,0
20240617,161300,62765269,1256,1256,1256,1256,0
20240617,161200,62765269,1256,1256,1256,1256,0
20240617,161100,62765269,1256,1256,1256,1256,0
20240617,161000,62765269,1256,1256,1256,1256,0
20240617,160900,62765269,1256,1256,1256,1256,0
20240617,160800,62765269,1256,1256,1256,1256,0
20240617,160700,62765269,1256,1256,1256,1256,0
20240617,160600,62765269,1256,1256,1256,1256,0
20240617,160500,62765269,1256,1256,1256,1256,0
20240617,160400,62765269,1256,1256,1256,1256,0
20240617,160300,62765269,1256,1256,1256,1256,0
20240617,160200,62765269,1256,1256,1256,1256,444
20240617,160100,62765269,1256,1256,1256,1256,0
20240617,160000,62765269,1256,1256,1256,1256,0
20240617,155900,62765269,1256,1256,1256,1256,0
20240617,155800,62765269,1256,1256,1256,1256,0
20240617,155700,62765269,1256,1256,1256,1256,0
20240617,155600,62765269,1256,1256,1256,1256,0
20240617,155500,62765269,1256,1256,1256,1256,0
20240617,155400,62765269,1256,1256,1256,1256,0
20240617,155300,62765269,1256,1256,1256,1256,0
20240617,155200,62765269,1256,1256,1256,1256,0
20240617,155100,62765269,1256,1256,1256,1256,0
20240617,155000,62765269,1256,1256,1256,1256,0
20240617,154900,62765269,1256,1256,1256,1256,0
20240617,154800,62765269,1256,1256,1256,1256,0
20240617,154700,62765269,1256,1256,1256,1256,0
20240617,154600,62765269,1256,1256,1256,1256,0
20240617,154500,62765269,1256,1256,1256,1256,0
20240617,154400,62765269,1256,1256,1256,1256,0
20240617,154300,62765269,1256,1256,1256,1256,0
20240617,154200,62765269,1256,1256,1256,1256,0
20240617,154100,62765269,1256,1256,1256,1256,0
20240617,154000,62765269,1256,1256,1256,1256,0
20240617,153900,62765269,1256,1256,1256,1256,0
20240617,153800,62765269,1256,1256,1256,1256,0
20240617,153700,62765269,1256,1256,1256,1256,0
20240617,153600,62765269,1256,1256,1256,1256,0
20240617,153500,62765269,1256,1256,1256,1256,0
20240617,153400,62765269,1256,1256,1256,1256,0
20240617,153300,62765269,1256,1256,1256,1256,0
20240617,153200,62765269,1256,1256,1256,1256,444
20240617,153100,62765269,1256,1256,1256,1256,0
20240617,153000,62765269,1256,1256,1256,1256,444
20240617,152900,62207605,1250,1250,1250,1250,0
20240617,152800,62207605,1250,1250,1250,1250,0
20240617,152700,62207605,1250,1250,1250,1250,0
20240617,152600,62207605,1250,1250,1250,1250,0
20240617,152500,62207605,1250,1250,1250,1250,0
20240617,152400,62207605,1250,1250,1250,1250,0
20240617,152300,62207605,1250,1250,1250,1250,0
20240617,152200,62207605,1250,1250,1250,1250,0
20240617,152100,62207605,1250,1250,1250,1250,0
20240617,152000,62207605,1250,1250,1250,1250,0
20240617,151900,62207605,1250,1250,1250,1250,0
20240617,151800,62207605,1250,1250,1250,1250,77
20240617,151700,62111355,1251,1255,1255,1251,211
20240617,151600,61846589,1255,1255,1255,1255,0
20240617,151500,61846589,1255,1255,1255,1255,0
20240617,151400,61846589,1255,1255,1255,1255,0
20240617,151300,61846589,1255,1255,1255,1255,0
20240617,151200,61846589,1255,1253,1255,1252,207
20240617,151100,61586819,1255,1255,1255,1255,0
20240617,151000,61586819,1255,1255,1255,1255,0
20240617,150900,61586819,1255,1255,1255,1255,1
20240617,150800,61585564,1255,1255,1255,1255,0
20240617,150700,61585564,1255,1255,1255,1255,0
20240617,150600,61585564,1255,1255,1255,1255,6
20240617,150500,61578034,1254,1254,1254,1254,0
20240617,150400,61578034,1254,1254,1254,1254,159
20240617,150300,61378648,1256,1256,1256,1256,0
20240617,150200,61378648,1256,1256,1256,1256,0
20240617,150100,61378648,1256,1254,1256,1254,505
20240617,150000,60744428,1255,1256,1256,1255,67
20240617,145900,60660281,1256,1256,1256,1256,0
20240617,145800,60660281,1256,1256,1256,1256,0
20240617,145700,60660281,1256,1256,1256,1256,0
20240617,145600,60660281,1256,1256,1256,1256,439
20240617,145500,60108897,1251,1251,1251,1251,0
20240617,145400,60108897,1251,1251,1251,1251,91
20240617,145300,59995056,1251,1251,1251,1251,0
20240617,145200,59995056,1251,1251,1251,1251,0
20240617,145100,59995056,1251,1251,1251,1251,0
20240617,145000,59995056,1251,1251,1251,1251,1
20240617,144900,59993805,1250,1250,1250,1250,0
20240617,144800,59993805,1250,1250,1250,1250,0
20240617,144700,59993805,1250,1250,1250,1250,0
20240617,144600,59993805,1250,1250,1250,1250,0
20240617,144500,59993805,1250,1250,1250,1250,0
20240617,144400,59993805,1250,1250,1250,1250,0
20240617,144300,59993805,1250,1250,1250,1250,0
20240617,144200,59993805,1250,1250,1250,1250,0
20240617,144100,59993805,1250,1250,1250,1250,0
20240617,144000,59993805,1250,1250,1250,1250,0
20240617,143900,59993805,1250,1250,1250,1250,0
20240617,143800,59993805,1250,1250,1250,1250,0
20240617,143700,59993805,1250,1250,1250,1250,0
20240617,143600,59993805,1250,1250,1250,1250,0
20240617,143500,59993805,1250,1250,1250,1250,0
20240617,143400,59993805,1250,1250,1250,1250,0
20240617,143300,59993805,1250,1250,1250,1250,0
20240617,143200,59993805,1250,1250,1250,1250,0
20240617,143100,59993805,1250,1250,1250,1250,30
20240617,143000,59956305,1250,1255,1255,1246,10550
20240617,142900,46783208,1257,1257,1257,1257,0
20240617,142800,46783208,1257,1257,1257,1257,0
20240617,142700,46783208,1257,1257,1257,1257,0
20240617,142600,46783208,1257,1257,1257,1257,0
20240617,142500,46783208,1257,1257,1257,1257,0
20240617,142400,46783208,1257,1257,1257,1257,0
20240617,142300,46783208,1257,1257,1257,1257,0
20240617,142200,46783208,1257,1257,1257,1257,0
20240617,142100,46783208,1257,1257,1257,1257,0
20240617,142000,46783208,1257,1257,1257,1257,0
20240617,141900,46783208,1257,1257,1257,1257,0
20240617,141800,46783208,1257,1257,1257,1257,0
20240617,141700,46783208,1257,1257,1257,1257,0
20240617,141600,46783208,1257,1257,1257,1257,0
20240617,141500,46783208,1257,1257,1257,1257,0
20240617,141400,46783208,1257,1257,1257,1257,0
20240617,141300,46783208,1257,1257,1257,1257,0
20240617,141200,46783208,1257,1257,1257,1257,0
20240617,141100,46783208,1257,1257,1257,1257,6083
20240617,141000,39136877,1254,1254,1254,1254,0
20240617,140900,39136877,1254,1254,1254,1254,0
20240617,140800,39136877,1254,1254,1254,1254,0
20240617,140700,39136877,1254,1254,1254,1254,200
20240617,140600,38886077,1253,1253,1253,1253,0
20240617,140500,38886077,1253,1253,1253,1253,0
20240617,140400,38886077,1253,1253,1253,1253,0
20240617,140300,38886077,1253,1253,1253,1253,0
20240617,140200,38886077,1253,1253,1253,1253,0
20240617,140100,38886077,1253,1253,1253,1253,0
20240617,140000,38886077,1253,1253,1253,1253,150
20240617,135900,38698127,1258,1258,1258,1258,0
20240617,135800,38698127,1258,1258,1258,1258,0
20240617,135700,38698127,1258,1258,1258,1258,0
20240617,135600,38698127,1258,1258,1258,1258,0
20240617,135500,38698127,1258,1258,1258,1258,0
20240617,135400,38698127,1258,1258,1258,1258,0
20240617,135300,38698127,1258,1258,1258,1258,0
20240617,135200,38698127,1258,1258,1258,1258,1
20240617,135100,38696869,1258,1258,1258,1258,0
20240617,135000,38696869,1258,1258,1258,1258,0
20240617,134900,38696869,1258,1258,1258,1258,0
20240617,134800,38696869,1258,1258,1258,1258,0
20240617,134700,38696869,1258,1258,1258,1258,0
20240617,134600,38696869,1258,1258,1258,1258,0
20240617,134500,38696869,1258,1258,1258,1258,0
20240617,134400,38696869,1258,1258,1258,1258,0
20240617,134300,38696869,1258,1258,1258,1258,0
20240617,134200,38696869,1258,1258,1258,1258,0
20240617,134100,38696869,1258,1258,1258,1258,0
20240617,134000,38696869,1258,1258,1258,1258,0
20240617,133900,38696869,1258,1258,1258,1258,0
20240617,133800,38696869,1258,1258,1258,1258,0
20240617,133700,38696869,1258,1258,1258,1258,10
20240617,133600,38684289,1258,1258,1258,1258,0
20240617,133500,38684289,1258,1258,1258,1258,0
20240617,133400,38684289,1258,1258,1258,1258,0
20240617,133300,38684289,1258,1258,1258,1258,0
20240617,133200,38684289,1258,1258,1258,1258,98
20240617,133100,38561005,1258,1258,1258,1258,200
20240617,133000,38309405,1258,1258,1258,1258,100
20240617,132900,38183605,1258,1258,1258,1258,0
20240617,132800,38183605,1258,1258,1258,1258,0
20240617,132700,38183605,1258,1258,1258,1258,10
20240617,132600,38171025,1258,1258,1258,1258,0
20240617,132500,38171025,1258,1258,1258,1258,0
20240617,132400,38171025,1258,1258,1258,1258,0
20240617,132300,38171025,1258,1258,1258,1258,0
20240617,132200,38171025,1258,1258,1258,1258,0
20240617,132100,38171025,1258,1258,1258,1258,0
20240617,132000,38171025,1258,1258,1258,1258,0
20240617,131900,38171025,1258,1258,1258,1258,1
20240617,131800,38169767,1251,1251,1251,1251,0
20240617,131700,38169767,1251,1251,1251,1251,0
20240617,131600,38169767,1251,1251,1251,1251,0
20240617,131500,38169767,1251,1251,1251,1251,0
20240617,131400,38169767,1251,1251,1251,1251,0
20240617,131300,38169767,1251,1251,1251,1251,0
20240617,131200,38169767,1251,1251,1251,1251,0
20240617,131100,38169767,1251,1251,1251,1251,0
20240617,131000,38169767,1251,1251,1251,1251,0
20240617,130900,38169767,1251,1251,1251,1251,0
20240617,130800,38169767,1251,1251,1251,1251,0
20240617,130700,38169767,1251,1251,1251,1251,0
20240617,130600,38169767,1251,1251,1251,1251,0
20240617,130500,38169767,1251,1251,1251,1251,0
20240617,130400,38169767,1251,1251,1251,1251,0
20240617,130300,38169767,1251,1251,1251,1251,0
20240617,130200,38169767,1251,1251,1251,1251,0
20240617,130100,38169767,1251,1251,1251,1251,0
20240617,130000,38169767,1251,1251,1251,1251,0
20240617,125900,38169767,1251,1251,1251,1251,0
20240617,125800,38169767,1251,1251,1251,1251,0
20240617,125700,38169767,1251,1251,1251,1251,0
20240617,125600,38169767,1251,1251,1251,1251,0
20240617,125500,38169767,1251,1251,1251,1251,0
20240617,125400,38169767,1251,1251,1251,1251,0
20240617,125300,38169767,1251,1251,1251,1251,0
20240617,125200,38169767,1251,1251,1251,1251,0
20240617,125100,38169767,1251,1251,1251,1251,0
20240617,125000,38169767,1251,1251,1251,1251,0
20240617,124900,38169767,1251,1251,1251,1251,0
20240617,124800,38169767,1251,1251,1251,1251,0
20240617,124700,38169767,1251,1251,1251,1251,0
20240617,124600,38169767,1251,1251,1251,1251,0
20240617,124500,38169767,1251,1251,1251,1251,0
20240617,124400,38169767,1251,1251,1251,1251,0
20240617,124300,38169767,1251,1251,1251,1251,0
20240617,124200,38169767,1251,1251,1251,1251,0
20240617,124100,38169767,1251,1251,1251,1251,0
20240617,124000,38169767,1251,1251,1251,1251,0
20240617,123900,38169767,1251,1251,1251,1251,0
20240617,123800,38169767,1251,1251,1251,1251,0
20240617,123700,38169767,1251,1251,1251,1251,0
20240617,123600,38169767,1251,1251,1251,1251,1
20240617,123500,38168516,1258,1258,1258,1258,0
20240617,123400,38168516,1258,1258,1258,1258,0
20240617,123300,38168516,1258,1258,1258,1258,0
20240617,123200,38168516,1258,1258,1258,1258,100
20240617,123100,38042716,1258,1258,1258,1258,0
20240617,123000,38042716,1258,1258,1258,1258,0
20240617,122900,38042716,1258,1258,1258,1258,0
20240617,122800,38042716,1258,1258,1258,1258,2
20240617,122700,38040200,1259,1259,1259,1259,0
20240617,122600,38040200,1259,1259,1259,1259,0
20240617,122500,38040200,1259,1259,1259,1259,0
20240617,122400,38040200,1259,1259,1259,1259,0
20240617,122300,38040200,1259,1259,1259,1259,0
20240617,122200,38040200,1259,1259,1259,1259,0
20240617,122100,38040200,1259,1259,1259,1259,0
20240617,122000,38040200,1259,1259,1259,1259,0
20240617,121900,38040200,1259,1259,1259,1259,0
20240617,121800,38040200,1259,1259,1259,1259,0
20240617,121700,38040200,1259,1259,1259,1259,0
20240617,121600,38040200,1259,1259,1259,1259,0
20240617,121500,38040200,1259,1259,1259,1259,0
20240617,121400,38040200,1259,1259,1259,1259,0
20240617,121300,38040200,1259,1259,1259,1259,0
20240617,121200,38040200,1259,1259,1259,1259,0
20240617,121100,38040200,1259,1259,1259,1259,0
20240617,121000,38040200,1259,1259,1259,1259,0
20240617,120900,38040200,1259,1255,1259,1255,199
20240617,120800,37790303,1255,1255,1255,1255,0
20240617,120700,37790303,1255,1255,1255,1255,0
20240617,120600,37790303,1255,1255,1255,1255,10
20240617,120500,37777753,1255,1255,1255,1255,0
20240617,120400,37777753,1255,1255,1255,1255,0
20240617,120300,37777753,1255,1254,1255,1254,199
20240617,120200,37528013,1254,1254,1254,1254,0
20240617,120100,37528013,1254,1254,1254,1254,0
20240617,120000,37528013,1254,1254,1254,1254,0
20240617,115900,37528013,1254,1254,1254,1254,15
20240617,115800,37509203,1248,1248,1248,1248,0
20240617,115700,37509203,1248,1247,1248,1247,187
20240617,115600,37275881,1248,1248,1248,1248,567
20240617,115500,36568265,1255,1255,1255,1255,0
20240617,115400,36568265,1255,1255,1255,1255,20
20240617,115300,36543165,1255,1255,1255,1255,20
20240617,115200,36518065,1255,1255,1255,1255,1039
20240617,115100,35214120,1255,1255,1255,1255,0
20240617,115000,35214120,1255,1255,1255,1255,355
20240617,114900,34768595,1248,1248,1248,1248,0
20240617,114800,34768595,1248,1248,1248,1248,700
20240617,114700,33894995,1257,1257,1257,1257,0
20240617,114600,33894995,1257,1257,1257,1257,2
20240617,114500,33892481,1257,1257,1257,1257,2
20240617,114400,33889967,1248,1248,1248,1248,100
20240617,114300,33765167,1248,1248,1248,1248,1
20240617,114200,33763919,1248,1248,1248,1248,6
20240617,114100,33756431,1248,1248,1248,1248,0
20240617,114000,33756431,1248,1248,1248,1248,0
20240617,113900,33756431,1248,1248,1248,1248,0
20240617,113800,33756431,1248,1248,1248,1248,0
20240617,113700,33756431,1248,1248,1248,1248,0
20240617,113600,33756431,1248,1248,1248,1248,0
20240617,113500,33756431,1248,1248,1248,1248,0
20240617,113400,33756431,1248,1248,1248,1248,0
20240617,113300,33756431,1248,1248,1248,1248,0
20240617,113200,33756431,1248,1248,1248,1248,0
20240617,113100,33756431,1248,1248,1248,1248,0
20240617,113000,33756431,1248,1248,1248,1248,0
20240617,112900,33756431,1248,1248,1248,1248,0
20240617,112800,33756431,1248,1248,1248,1248,0
20240617,112700,33756431,1248,1248,1248,1248,0
20240617,112600,33756431,1248,1248,1248,1248,192
20240617,112500,33516815,1248,1248,1248,1248,0
20240617,112400,33516815,1248,1248,1248,1248,0
20240617,112300,33516815,1248,1248,1248,1248,0
20240617,112200,33516815,1248,1248,1248,1248,0
20240617,112100,33516815,1248,1248,1248,1248,0
20240617,112000,33516815,1248,1248,1248,1248,1000
20240617,111900,32268815,1248,1248,1248,1248,0
20240617,111800,32268815,1248,1248,1248,1248,0
20240617,111700,32268815,1248,1248,1248,1248,0
20240617,111600,32268815,1248,1248,1248,1248,1000
20240617,111500,31020815,1259,1259,1259,1259,0
20240617,111400,31020815,1259,1259,1259,1259,0
20240617,111300,31020815,1259,1259,1259,1259,0
20240617,111200,31020815,1259,1259,1259,1259,0
20240617,111100,31020815,1259,1259,1259,1259,0
20240617,111000,31020815,1259,1259,1259,1259,0
20240617,110900,31020815,1259,1259,1259,1259,0
20240617,110800,31020815,1259,1259,1259,1259,0
20240617,110700,31020815,1259,1259,1259,1259,0
20240617,110600,31020815,1259,1253,1259,1253,300
20240617,110500,30644345,1253,1253,1253,1253,0
20240617,110400,30644345,1253,1253,1253,1253,0
20240617,110300,30644345,1253,1253,1253,1253,0
20240617,110200,30644345,1253,1253,1253,1253,0
20240617,110100,30644345,1253,1253,1253,1253,0
20240617,110000,30644345,1253,1253,1253,1253,1
20240617,105900,30643092,1247,1247,1247,1247,0
20240617,105800,30643092,1247,1247,1247,1247,0
20240617,105700,30643092,1247,1247,1247,1247,0
20240617,105600,30643092,1247,1247,1247,1247,0
20240617,105500,30643092,1247,1250,1250,1247,2010
20240617,105400,28136322,1253,1253,1253,1253,5
20240617,105300,28130057,1253,1253,1253,1253,0
20240617,105200,28130057,1253,1253,1253,1253,0
20240617,105100,28130057,1253,1253,1253,1253,0
20240617,105000,28130057,1253,1253,1253,1253,0
20240617,104900,28130057,1253,1253,1253,1253,0
20240617,104800,28130057,1253,1253,1253,1253,0
20240617,104700,28130057,1253,1253,1253,1253,0
20240617,104600,28130057,1253,1248,1253,1248,78
20240617,104500,28032708,1248,1248,1248,1248,0
20240617,104400,28032708,1248,1248,1248,1248,0
20240617,104300,28032708,1248,1248,1248,1248,2
20240617,104200,28030212,1247,1247,1247,1247,0
20240617,104100,28030212,1247,1247,1247,1247,0
20240617,104000,28030212,1247,1247,1247,1247,0
20240617,103900,28030212,1247,1254,1254,1247,2
20240617,103800,28027711,1246,1246,1246,1246,0
20240617,103700,28027711,1246,1246,1246,1246,0
20240617,103600,28027711,1246,1246,1246,1246,0
20240617,103500,28027711,1246,1246,1246,1246,0
20240617,103400,28027711,1246,1250,1250,1246,5780
20240617,103300,20824298,1252,1252,1252,1252,0
20240617,103200,20824298,1252,1252,1252,1252,0
20240617,103100,20824298,1252,1252,1252,1252,0
20240617,103000,20824298,1252,1252,1252,1252,10
20240617,102900,20811778,1255,1255,1255,1255,0
20240617,102800,20811778,1255,1255,1255,1255,0
20240617,102700,20811778,1255,1255,1255,1255,0
20240617,102600,20811778,1255,1255,1255,1255,0
20240617,102500,20811778,1255,1255,1255,1255,0
20240617,102400,20811778,1255,1255,1255,1255,1000
20240617,102300,19556778,1252,1252,1252,1252,17
20240617,102200,19535494,1256,1256,1256,1256,0
20240617,102100,19535494,1256,1256,1256,1256,0
20240617,102000,19535494,1256,1256,1256,1256,0
20240617,101900,19535494,1256,1255,1256,1255,1000
20240617,101800,18279502,1254,1254,1254,1254,0
20240617,101700,18279502,1254,1254,1254,1254,0
20240617,101600,18279502,1254,1254,1254,1254,2
20240617,101500,18276994,1254,1254,1254,1254,0
20240617,101400,18276994,1254,1254,1254,1254,0
20240617,101300,18276994,1254,1254,1254,1254,10
20240617,101200,18264454,1255,1255,1255,1255,0
20240617,101100,18264454,1255,1255,1255,1255,1
20240617,101000,18263199,1255,1255,1255,1255,0
20240617,100900,18263199,1255,1255,1255,1255,1
20240617,100800,18261944,1250,1250,1250,1250,0
20240617,100700,18261944,1250,1250,1250,1250,0
20240617,100600,18261944,1250,1255,1255,1250,12
20240617,100500,18246889,1256,1255,1256,1255,48
20240617,100400,18186634,1250,1250,1250,1250,0
20240617,100300,18186634,1250,1250,1250,1250,0
20240617,100200,18186634,1250,1250,1250,1250,0
20240617,100100,18186634,1250,1250,1250,1250,0
20240617,100000,18186634,1250,1250,1250,1250,23
20240617,095900,18157884,1250,1250,1250,1250,85
20240617,095800,18051634,1250,1253,1253,1250,392
20240617,095700,17561511,1253,1253,1253,1253,0
20240617,095600,17561511,1253,1253,1253,1253,0
20240617,095500,17561511,1253,1253,1253,1253,0
20240617,095400,17561511,1253,1253,1253,1253,0
20240617,095300,17561511,1253,1253,1253,1253,28
20240617,095200,17526427,1253,1253,1253,1253,40
20240617,095100,17476307,1252,1252,1252,1252,0
20240617,095000,17476307,1252,1252,1252,1252,1
20240617,094900,17475055,1253,1253,1253,1253,0
20240617,094800,17475055,1253,1253,1253,1253,0
20240617,094700,17475055,1253,1253,1253,1253,0
20240617,094600,17475055,1253,1253,1253,1253,0
20240617,094500,17475055,1253,1253,1253,1253,0
20240617,094400,17475055,1253,1253,1253,1253,0
20240617,094300,17475055,1253,1253,1253,1253,0
20240617,094200,17475055,1253,1253,1253,1253,213
20240617,094100,17208166,1260,1260,1260,1260,0
20240617,094000,17208166,1260,1254,1260,1254,154
20240617,093900,17015044,1260,1260,1260,1260,82
20240617,093800,16911724,1253,1253,1253,1253,0
20240617,093700,16911724,1253,1253,1253,1253,1
20240617,093600,16910471,1260,1260,1260,1260,0
20240617,093500,16910471,1260,1260,1260,1260,0
20240617,093400,16910471,1260,1260,1260,1260,0
20240617,093300,16910471,1260,1260,1260,1260,0
20240617,093200,16910471,1260,1260,1260,1260,100
20240617,093100,16784471,1261,1261,1261,1261,0
20240617,093000,16784471,1261,1261,1261,1261,0
20240617,092900,16784471,1261,1261,1261,1261,0
20240617,092800,16784471,1261,1261,1261,1261,0
20240617,092700,16784471,1261,1261,1261,1261,0
20240617,092600,16784471,1261,1261,1261,1261,0
20240617,092500,16784471,1261,1261,1261,1261,1
20240617,092400,16783210,1261,1261,1261,1261,0
20240617,092300,16783210,1261,1261,1261,1261,0
20240617,092200,16783210,1261,1261,1261,1261,0
20240617,092100,16783210,1261,1261,1261,1261,0
20240617,092000,16783210,1261,1261,1261,1261,0
20240617,091900,16783210,1261,1261,1261,1261,0
20240617,091800,16783210,1261,1261,1261,1261,0
20240617,091700,16783210,1261,1261,1261,1261,0
20240617,091600,16783210,1261,1261,1261,1261,1
20240617,091500,16781949,1261,1261,1261,1261,1
20240617,091400,16780688,1262,1260,1262,1260,1001
20240617,091300,15518974,1260,1260,1260,1260,1
20240617,091200,15517714,1260,1255,1260,1255,122
20240617,091100,15364599,1260,1260,1260,1260,1
20240617,091000,15363339,1260,1251,1260,1251,2
20240617,090900,15360828,1260,1260,1260,1260,1
20240617,090800,15359568,1260,1260,1260,1260,2
20240617,090700,15357048,1260,1260,1260,1260,0
20240617,090600,15357048,1260,1260,1260,1260,1
20240617,090500,15355788,1260,1260,1260,1260,1
20240617,090400,15354528,1260,1260,1260,1260,1
20240617,090300,15353268,1260,1250,1261,1250,2047
20240617,090200,12787682,1250,1250,1250,1250,52
20240617,090100,12722682,1251,1251,1251,1251,1
20240617,090000,12721431,1251,1244,1251,1244,10226