KissMeData/080420/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,195200,24107325,2215,2215,2215,2215,252
20240617,195100,24107325,2215,2215,2215,2215,0
20240617,195000,24107325,2215,2215,2215,2215,0
20240617,194900,24107325,2215,2215,2215,2215,0
20240617,194800,24107325,2215,2215,2215,2215,0
20240617,194700,24107325,2215,2215,2215,2215,0
20240617,194600,24107325,2215,2215,2215,2215,0
20240617,194500,24107325,2215,2215,2215,2215,0
20240617,194400,24107325,2215,2215,2215,2215,0
20240617,194300,24107325,2215,2215,2215,2215,0
20240617,194200,24107325,2215,2215,2215,2215,0
20240617,194100,24107325,2215,2215,2215,2215,0
20240617,194000,24107325,2215,2215,2215,2215,0
20240617,193900,24107325,2215,2215,2215,2215,0
20240617,193800,24107325,2215,2215,2215,2215,0
20240617,193700,24107325,2215,2215,2215,2215,0
20240617,193600,24107325,2215,2215,2215,2215,0
20240617,193500,24107325,2215,2215,2215,2215,0
20240617,193400,24107325,2215,2215,2215,2215,0
20240617,193300,24107325,2215,2215,2215,2215,0
20240617,193200,24107325,2215,2215,2215,2215,0
20240617,193100,24107325,2215,2215,2215,2215,0
20240617,193000,24107325,2215,2215,2215,2215,0
20240617,192900,24107325,2215,2215,2215,2215,0
20240617,192800,24107325,2215,2215,2215,2215,0
20240617,192700,24107325,2215,2215,2215,2215,0
20240617,192600,24107325,2215,2215,2215,2215,0
20240617,192500,24107325,2215,2215,2215,2215,0
20240617,192400,24107325,2215,2215,2215,2215,0
20240617,192300,24107325,2215,2215,2215,2215,0
20240617,192200,24107325,2215,2215,2215,2215,252
20240617,192100,24107325,2215,2215,2215,2215,0
20240617,192000,24107325,2215,2215,2215,2215,0
20240617,191900,24107325,2215,2215,2215,2215,0
20240617,191800,24107325,2215,2215,2215,2215,0
20240617,191700,24107325,2215,2215,2215,2215,0
20240617,191600,24107325,2215,2215,2215,2215,0
20240617,191500,24107325,2215,2215,2215,2215,0
20240617,191400,24107325,2215,2215,2215,2215,0
20240617,191300,24107325,2215,2215,2215,2215,0
20240617,191200,24107325,2215,2215,2215,2215,0
20240617,191100,24107325,2215,2215,2215,2215,0
20240617,191000,24107325,2215,2215,2215,2215,0
20240617,190900,24107325,2215,2215,2215,2215,0
20240617,190800,24107325,2215,2215,2215,2215,0
20240617,190700,24107325,2215,2215,2215,2215,0
20240617,190600,24107325,2215,2215,2215,2215,0
20240617,190500,24107325,2215,2215,2215,2215,0
20240617,190400,24107325,2215,2215,2215,2215,0
20240617,190300,24107325,2215,2215,2215,2215,0
20240617,190200,24107325,2215,2215,2215,2215,0
20240617,190100,24107325,2215,2215,2215,2215,0
20240617,190000,24107325,2215,2215,2215,2215,0
20240617,185900,24107325,2215,2215,2215,2215,0
20240617,185800,24107325,2215,2215,2215,2215,0
20240617,185700,24107325,2215,2215,2215,2215,0
20240617,185600,24107325,2215,2215,2215,2215,0
20240617,185500,24107325,2215,2215,2215,2215,0
20240617,185400,24107325,2215,2215,2215,2215,0
20240617,185300,24107325,2215,2215,2215,2215,0
20240617,185200,24107325,2215,2215,2215,2215,252
20240617,185100,24107325,2215,2215,2215,2215,0
20240617,185000,24107325,2215,2215,2215,2215,0
20240617,184900,24107325,2215,2215,2215,2215,0
20240617,184800,24107325,2215,2215,2215,2215,0
20240617,184700,24107325,2215,2215,2215,2215,0
20240617,184600,24107325,2215,2215,2215,2215,0
20240617,184500,24107325,2215,2215,2215,2215,0
20240617,184400,24107325,2215,2215,2215,2215,0
20240617,184300,24107325,2215,2215,2215,2215,0
20240617,184200,24107325,2215,2215,2215,2215,0
20240617,184100,24107325,2215,2215,2215,2215,0
20240617,184000,24107325,2215,2215,2215,2215,0
20240617,183900,24107325,2215,2215,2215,2215,0
20240617,183800,24107325,2215,2215,2215,2215,0
20240617,183700,24107325,2215,2215,2215,2215,0
20240617,183600,24107325,2215,2215,2215,2215,0
20240617,183500,24107325,2215,2215,2215,2215,0
20240617,183400,24107325,2215,2215,2215,2215,0
20240617,183300,24107325,2215,2215,2215,2215,0
20240617,183200,24107325,2215,2215,2215,2215,0
20240617,183100,24107325,2215,2215,2215,2215,0
20240617,183000,24107325,2215,2215,2215,2215,0
20240617,182900,24107325,2215,2215,2215,2215,0
20240617,182800,24107325,2215,2215,2215,2215,0
20240617,182700,24107325,2215,2215,2215,2215,0
20240617,182600,24107325,2215,2215,2215,2215,0
20240617,182500,24107325,2215,2215,2215,2215,0
20240617,182400,24107325,2215,2215,2215,2215,0
20240617,182300,24107325,2215,2215,2215,2215,0
20240617,182200,24107325,2215,2215,2215,2215,252
20240617,182100,24107325,2215,2215,2215,2215,0
20240617,182000,24107325,2215,2215,2215,2215,0
20240617,181900,24107325,2215,2215,2215,2215,0
20240617,181800,24107325,2215,2215,2215,2215,0
20240617,181700,24107325,2215,2215,2215,2215,0
20240617,181600,24107325,2215,2215,2215,2215,0
20240617,181500,24107325,2215,2215,2215,2215,0
20240617,181400,24107325,2215,2215,2215,2215,0
20240617,181300,24107325,2215,2215,2215,2215,0
20240617,181200,24107325,2215,2215,2215,2215,0
20240617,181100,24107325,2215,2215,2215,2215,0
20240617,181000,24107325,2215,2215,2215,2215,0
20240617,180900,24107325,2215,2215,2215,2215,0
20240617,180800,24107325,2215,2215,2215,2215,0
20240617,180700,24107325,2215,2215,2215,2215,0
20240617,180600,24107325,2215,2215,2215,2215,0
20240617,180500,24107325,2215,2215,2215,2215,0
20240617,180400,24107325,2215,2215,2215,2215,0
20240617,180300,24107325,2215,2215,2215,2215,0
20240617,180200,24107325,2215,2215,2215,2215,0
20240617,180100,24107325,2215,2215,2215,2215,0
20240617,180000,24107325,2215,2215,2215,2215,0
20240617,175900,24107325,2215,2215,2215,2215,0
20240617,175800,24107325,2215,2215,2215,2215,0
20240617,175700,24107325,2215,2215,2215,2215,0
20240617,175600,24107325,2215,2215,2215,2215,0
20240617,175500,24107325,2215,2215,2215,2215,0
20240617,175400,24107325,2215,2215,2215,2215,0
20240617,175300,24107325,2215,2215,2215,2215,0
20240617,175200,24107325,2215,2215,2215,2215,252
20240617,175100,24107325,2215,2215,2215,2215,0
20240617,175000,24107325,2215,2215,2215,2215,0
20240617,174900,24107325,2215,2215,2215,2215,0
20240617,174800,24107325,2215,2215,2215,2215,0
20240617,174700,24107325,2215,2215,2215,2215,0
20240617,174600,24107325,2215,2215,2215,2215,0
20240617,174500,24107325,2215,2215,2215,2215,0
20240617,174400,24107325,2215,2215,2215,2215,0
20240617,174300,24107325,2215,2215,2215,2215,0
20240617,174200,24107325,2215,2215,2215,2215,0
20240617,174100,24107325,2215,2215,2215,2215,0
20240617,174000,24107325,2215,2215,2215,2215,0
20240617,173900,24107325,2215,2215,2215,2215,0
20240617,173800,24107325,2215,2215,2215,2215,0
20240617,173700,24107325,2215,2215,2215,2215,0
20240617,173600,24107325,2215,2215,2215,2215,0
20240617,173500,24107325,2215,2215,2215,2215,0
20240617,173400,24107325,2215,2215,2215,2215,0
20240617,173300,24107325,2215,2215,2215,2215,0
20240617,173200,24107325,2215,2215,2215,2215,0
20240617,173100,24107325,2215,2215,2215,2215,0
20240617,173000,24107325,2215,2215,2215,2215,0
20240617,172900,24107325,2215,2215,2215,2215,0
20240617,172800,24107325,2215,2215,2215,2215,0
20240617,172700,24107325,2215,2215,2215,2215,0
20240617,172600,24107325,2215,2215,2215,2215,0
20240617,172500,24107325,2215,2215,2215,2215,0
20240617,172400,24107325,2215,2215,2215,2215,0
20240617,172300,24107325,2215,2215,2215,2215,0
20240617,172200,24107325,2215,2215,2215,2215,252
20240617,172100,24107325,2215,2215,2215,2215,0
20240617,172000,24107325,2215,2215,2215,2215,0
20240617,171900,24107325,2215,2215,2215,2215,0
20240617,171800,24107325,2215,2215,2215,2215,0
20240617,171700,24107325,2215,2215,2215,2215,0
20240617,171600,24107325,2215,2215,2215,2215,0
20240617,171500,24107325,2215,2215,2215,2215,0
20240617,171400,24107325,2215,2215,2215,2215,0
20240617,171300,24107325,2215,2215,2215,2215,0
20240617,171200,24107325,2215,2215,2215,2215,0
20240617,171100,24107325,2215,2215,2215,2215,0
20240617,171000,24107325,2215,2215,2215,2215,0
20240617,170900,24107325,2215,2215,2215,2215,0
20240617,170800,24107325,2215,2215,2215,2215,0
20240617,170700,24107325,2215,2215,2215,2215,0
20240617,170600,24107325,2215,2215,2215,2215,0
20240617,170500,24107325,2215,2215,2215,2215,0
20240617,170400,24107325,2215,2215,2215,2215,0
20240617,170300,24107325,2215,2215,2215,2215,0
20240617,170200,24107325,2215,2215,2215,2215,0
20240617,170100,24107325,2215,2215,2215,2215,0
20240617,170000,24107325,2215,2215,2215,2215,0
20240617,165900,24107325,2215,2215,2215,2215,0
20240617,165800,24107325,2215,2215,2215,2215,0
20240617,165700,24107325,2215,2215,2215,2215,0
20240617,165600,24107325,2215,2215,2215,2215,0
20240617,165500,24107325,2215,2215,2215,2215,0
20240617,165400,24107325,2215,2215,2215,2215,0
20240617,165300,24107325,2215,2215,2215,2215,0
20240617,165200,24107325,2215,2215,2215,2215,252
20240617,165100,24107325,2215,2215,2215,2215,0
20240617,165000,24107325,2215,2215,2215,2215,0
20240617,164900,24107325,2215,2215,2215,2215,0
20240617,164800,24107325,2215,2215,2215,2215,0
20240617,164700,24107325,2215,2215,2215,2215,0
20240617,164600,24107325,2215,2215,2215,2215,0
20240617,164500,24107325,2215,2215,2215,2215,0
20240617,164400,24107325,2215,2215,2215,2215,0
20240617,164300,24107325,2215,2215,2215,2215,0
20240617,164200,24107325,2215,2215,2215,2215,0
20240617,164100,24107325,2215,2215,2215,2215,0
20240617,164000,24107325,2215,2215,2215,2215,0
20240617,163900,24107325,2215,2215,2215,2215,0
20240617,163800,24107325,2215,2215,2215,2215,0
20240617,163700,24107325,2215,2215,2215,2215,0
20240617,163600,24107325,2215,2215,2215,2215,0
20240617,163500,24107325,2215,2215,2215,2215,0
20240617,163400,24107325,2215,2215,2215,2215,0
20240617,163300,24107325,2215,2215,2215,2215,0
20240617,163200,24107325,2215,2215,2215,2215,0
20240617,163100,24107325,2215,2215,2215,2215,0
20240617,163000,24107325,2215,2215,2215,2215,0
20240617,162900,24107325,2215,2215,2215,2215,0
20240617,162800,24107325,2215,2215,2215,2215,0
20240617,162700,24107325,2215,2215,2215,2215,0
20240617,162600,24107325,2215,2215,2215,2215,0
20240617,162500,24107325,2215,2215,2215,2215,0
20240617,162400,24107325,2215,2215,2215,2215,0
20240617,162300,24107325,2215,2215,2215,2215,0
20240617,162200,24107325,2215,2215,2215,2215,252
20240617,162100,24107325,2215,2215,2215,2215,0
20240617,162000,24107325,2215,2215,2215,2215,0
20240617,161900,24107325,2215,2215,2215,2215,0
20240617,161800,24107325,2215,2215,2215,2215,0
20240617,161700,24107325,2215,2215,2215,2215,0
20240617,161600,24107325,2215,2215,2215,2215,0
20240617,161500,24107325,2215,2215,2215,2215,0
20240617,161400,24107325,2215,2215,2215,2215,0
20240617,161300,24107325,2215,2215,2215,2215,0
20240617,161200,24107325,2215,2215,2215,2215,0
20240617,161100,24107325,2215,2215,2215,2215,0
20240617,161000,24107325,2215,2215,2215,2215,0
20240617,160900,24107325,2215,2215,2215,2215,0
20240617,160800,24107325,2215,2215,2215,2215,0
20240617,160700,24107325,2215,2215,2215,2215,0
20240617,160600,24107325,2215,2215,2215,2215,0
20240617,160500,24107325,2215,2215,2215,2215,0
20240617,160400,24107325,2215,2215,2215,2215,0
20240617,160300,24107325,2215,2215,2215,2215,0
20240617,160200,24107325,2215,2215,2215,2215,0
20240617,160100,24107325,2215,2215,2215,2215,0
20240617,160000,24107325,2215,2215,2215,2215,0
20240617,155900,24107325,2215,2215,2215,2215,0
20240617,155800,24107325,2215,2215,2215,2215,0
20240617,155700,24107325,2215,2215,2215,2215,0
20240617,155600,24107325,2215,2215,2215,2215,0
20240617,155500,24107325,2215,2215,2215,2215,0
20240617,155400,24107325,2215,2215,2215,2215,0
20240617,155300,24107325,2215,2215,2215,2215,0
20240617,155200,24107325,2215,2215,2215,2215,252
20240617,155100,24107325,2215,2215,2215,2215,0
20240617,155000,24107325,2215,2215,2215,2215,0
20240617,154900,24107325,2215,2215,2215,2215,0
20240617,154800,24107325,2215,2215,2215,2215,0
20240617,154700,24107325,2215,2215,2215,2215,0
20240617,154600,24107325,2215,2215,2215,2215,0
20240617,154500,24107325,2215,2215,2215,2215,0
20240617,154400,24107325,2215,2215,2215,2215,0
20240617,154300,24107325,2215,2215,2215,2215,0
20240617,154200,24107325,2215,2215,2215,2215,0
20240617,154100,24107325,2215,2215,2215,2215,0
20240617,154000,24107325,2215,2215,2215,2215,0
20240617,153900,24107325,2215,2215,2215,2215,0
20240617,153800,24107325,2215,2215,2215,2215,0
20240617,153700,24107325,2215,2215,2215,2215,0
20240617,153600,24107325,2215,2215,2215,2215,0
20240617,153500,24107325,2215,2215,2215,2215,0
20240617,153400,24107325,2215,2215,2215,2215,0
20240617,153300,24107325,2215,2215,2215,2215,0
20240617,153200,24107325,2215,2215,2215,2215,0
20240617,153100,24107325,2215,2215,2215,2215,0
20240617,153000,24107325,2215,2215,2215,2215,252
20240617,152900,23549145,2220,2220,2220,2220,0
20240617,152800,23549145,2220,2220,2220,2220,0
20240617,152700,23549145,2220,2220,2220,2220,0
20240617,152600,23549145,2220,2220,2220,2220,0
20240617,152500,23549145,2220,2220,2220,2220,0
20240617,152400,23549145,2220,2220,2220,2220,0
20240617,152300,23549145,2220,2220,2220,2220,0
20240617,152200,23549145,2220,2220,2220,2220,0
20240617,152100,23549145,2220,2220,2220,2220,0
20240617,152000,23549145,2220,2220,2220,2220,0
20240617,151900,23549145,2220,2220,2220,2220,0
20240617,151800,23549145,2220,2220,2220,2220,0
20240617,151700,23549145,2220,2220,2220,2220,0
20240617,151600,23549145,2220,2220,2220,2220,0
20240617,151500,23549145,2220,2220,2220,2220,0
20240617,151400,23549145,2220,2220,2220,2220,0
20240617,151300,23549145,2220,2220,2220,2220,0
20240617,151200,23549145,2220,2220,2220,2220,0
20240617,151100,23549145,2220,2220,2220,2220,0
20240617,151000,23549145,2220,2220,2220,2220,50
20240617,150900,23438145,2220,2220,2220,2220,0
20240617,150800,23438145,2220,2220,2220,2220,0
20240617,150700,23438145,2220,2215,2220,2215,36
20240617,150600,23358400,2220,2220,2220,2220,0
20240617,150500,23358400,2220,2220,2220,2220,0
20240617,150400,23358400,2220,2220,2220,2220,0
20240617,150300,23358400,2220,2220,2220,2220,0
20240617,150200,23358400,2220,2220,2220,2220,0
20240617,150100,23358400,2220,2220,2220,2220,0
20240617,150000,23358400,2220,2220,2220,2220,0
20240617,145900,23358400,2220,2220,2220,2220,0
20240617,145800,23358400,2220,2220,2220,2220,0
20240617,145700,23358400,2220,2220,2220,2220,0
20240617,145600,23358400,2220,2220,2220,2220,0
20240617,145500,23358400,2220,2220,2220,2220,0
20240617,145400,23358400,2220,2220,2220,2220,0
20240617,145300,23358400,2220,2220,2220,2220,90
20240617,145200,23158600,2220,2215,2220,2215,2
20240617,145100,23154165,2220,2220,2220,2220,0
20240617,145000,23154165,2220,2220,2220,2220,0
20240617,144900,23154165,2220,2220,2220,2220,0
20240617,144800,23154165,2220,2220,2220,2220,0
20240617,144700,23154165,2220,2220,2220,2220,0
20240617,144600,23154165,2220,2220,2220,2220,0
20240617,144500,23154165,2220,2220,2220,2220,0
20240617,144400,23154165,2220,2220,2220,2220,0
20240617,144300,23154165,2220,2220,2220,2220,0
20240617,144200,23154165,2220,2220,2220,2220,0
20240617,144100,23154165,2220,2220,2220,2220,0
20240617,144000,23154165,2220,2220,2220,2220,0
20240617,143900,23154165,2220,2220,2220,2220,0
20240617,143800,23154165,2220,2220,2220,2220,0
20240617,143700,23154165,2220,2220,2220,2220,0
20240617,143600,23154165,2220,2220,2220,2220,0
20240617,143500,23154165,2220,2220,2220,2220,0
20240617,143400,23154165,2220,2220,2220,2220,0
20240617,143300,23154165,2220,2220,2220,2220,0
20240617,143200,23154165,2220,2220,2220,2220,0
20240617,143100,23154165,2220,2220,2220,2220,0
20240617,143000,23154165,2220,2220,2220,2220,0
20240617,142900,23154165,2220,2220,2220,2220,0
20240617,142800,23154165,2220,2220,2220,2220,0
20240617,142700,23154165,2220,2220,2220,2220,0
20240617,142600,23154165,2220,2220,2220,2220,0
20240617,142500,23154165,2220,2220,2220,2220,1
20240617,142400,23151945,2215,2215,2215,2215,40
20240617,142300,23063345,2220,2220,2220,2220,0
20240617,142200,23063345,2220,2220,2220,2220,0
20240617,142100,23063345,2220,2220,2220,2220,0
20240617,142000,23063345,2220,2220,2220,2220,1
20240617,141900,23061125,2220,2220,2220,2220,0
20240617,141800,23061125,2220,2220,2220,2220,0
20240617,141700,23061125,2220,2220,2220,2220,0
20240617,141600,23061125,2220,2220,2220,2220,0
20240617,141500,23061125,2220,2220,2220,2220,0
20240617,141400,23061125,2220,2220,2220,2220,0
20240617,141300,23061125,2220,2220,2220,2220,0
20240617,141200,23061125,2220,2220,2220,2220,0
20240617,141100,23061125,2220,2220,2220,2220,0
20240617,141000,23061125,2220,2220,2220,2220,0
20240617,140900,23061125,2220,2220,2220,2220,10
20240617,140800,23038925,2220,2220,2220,2220,0
20240617,140700,23038925,2220,2220,2220,2220,0
20240617,140600,23038925,2220,2220,2220,2220,0
20240617,140500,23038925,2220,2220,2220,2220,0
20240617,140400,23038925,2220,2220,2220,2220,0
20240617,140300,23038925,2220,2220,2220,2220,0
20240617,140200,23038925,2220,2220,2220,2220,0
20240617,140100,23038925,2220,2220,2220,2220,0
20240617,140000,23038925,2220,2220,2220,2220,0
20240617,135900,23038925,2220,2220,2220,2220,0
20240617,135800,23038925,2220,2220,2220,2220,0
20240617,135700,23038925,2220,2220,2220,2220,0
20240617,135600,23038925,2220,2220,2220,2220,0
20240617,135500,23038925,2220,2220,2220,2220,0
20240617,135400,23038925,2220,2220,2220,2220,0
20240617,135300,23038925,2220,2220,2220,2220,163
20240617,135200,22677065,2220,2220,2220,2220,0
20240617,135100,22677065,2220,2220,2220,2220,0
20240617,135000,22677065,2220,2220,2220,2220,0
20240617,134900,22677065,2220,2220,2220,2220,0
20240617,134800,22677065,2220,2220,2220,2220,326
20240617,134700,21953345,2220,2220,2220,2220,0
20240617,134600,21953345,2220,2220,2220,2220,0
20240617,134500,21953345,2220,2220,2220,2220,0
20240617,134400,21953345,2220,2220,2220,2220,0
20240617,134300,21953345,2220,2220,2220,2220,0
20240617,134200,21953345,2220,2220,2220,2220,0
20240617,134100,21953345,2220,2220,2220,2220,0
20240617,134000,21953345,2220,2220,2220,2220,0
20240617,133900,21953345,2220,2220,2220,2220,0
20240617,133800,21953345,2220,2220,2220,2220,0
20240617,133700,21953345,2220,2220,2220,2220,0
20240617,133600,21953345,2220,2220,2220,2220,0
20240617,133500,21953345,2220,2215,2220,2210,101
20240617,133400,21730095,2220,2220,2220,2220,0
20240617,133300,21730095,2220,2220,2220,2220,1
20240617,133200,21727875,2220,2220,2220,2220,0
20240617,133100,21727875,2220,2220,2220,2220,0
20240617,133000,21727875,2220,2220,2220,2220,0
20240617,132900,21727875,2220,2220,2220,2220,0
20240617,132800,21727875,2220,2220,2220,2220,0
20240617,132700,21727875,2220,2220,2220,2220,0
20240617,132600,21727875,2220,2220,2220,2220,0
20240617,132500,21727875,2220,2220,2220,2220,0
20240617,132400,21727875,2220,2220,2220,2220,0
20240617,132300,21727875,2220,2220,2220,2220,135
20240617,132200,21428175,2220,2220,2220,2220,3
20240617,132100,21421515,2220,2220,2220,2220,0
20240617,132000,21421515,2220,2220,2220,2220,0
20240617,131900,21421515,2220,2220,2220,2220,0
20240617,131800,21421515,2220,2220,2220,2220,0
20240617,131700,21421515,2220,2220,2220,2220,0
20240617,131600,21421515,2220,2220,2220,2220,0
20240617,131500,21421515,2220,2220,2220,2220,0
20240617,131400,21421515,2220,2220,2220,2220,2
20240617,131300,21417075,2220,2220,2220,2220,0
20240617,131200,21417075,2220,2220,2220,2220,0
20240617,131100,21417075,2220,2220,2220,2220,0
20240617,131000,21417075,2220,2220,2220,2220,0
20240617,130900,21417075,2220,2220,2220,2220,2
20240617,130800,21412635,2220,2220,2220,2220,1
20240617,130700,21410415,2210,2210,2210,2210,0
20240617,130600,21410415,2210,2210,2210,2210,0
20240617,130500,21410415,2210,2210,2210,2210,0
20240617,130400,21410415,2210,2210,2210,2210,0
20240617,130300,21410415,2210,2210,2210,2210,0
20240617,130200,21410415,2210,2210,2210,2210,0
20240617,130100,21410415,2210,2210,2210,2210,398
20240617,130000,20530835,2220,2220,2220,2220,0
20240617,125900,20530835,2220,2220,2220,2220,0
20240617,125800,20530835,2220,2220,2220,2220,0
20240617,125700,20530835,2220,2220,2220,2220,0
20240617,125600,20530835,2220,2220,2220,2220,0
20240617,125500,20530835,2220,2220,2220,2220,0
20240617,125400,20530835,2220,2220,2220,2220,0
20240617,125300,20530835,2220,2220,2220,2220,0
20240617,125200,20530835,2220,2220,2220,2220,0
20240617,125100,20530835,2220,2220,2220,2220,0
20240617,125000,20530835,2220,2220,2220,2220,0
20240617,124900,20530835,2220,2220,2220,2220,0
20240617,124800,20530835,2220,2220,2220,2220,40
20240617,124700,20442035,2220,2220,2220,2220,0
20240617,124600,20442035,2220,2220,2220,2220,0
20240617,124500,20442035,2220,2220,2220,2220,0
20240617,124400,20442035,2220,2220,2220,2220,0
20240617,124300,20442035,2220,2220,2220,2220,0
20240617,124200,20442035,2220,2220,2220,2220,0
20240617,124100,20442035,2220,2220,2220,2220,0
20240617,124000,20442035,2220,2220,2220,2220,0
20240617,123900,20442035,2220,2220,2220,2220,0
20240617,123800,20442035,2220,2220,2220,2220,0
20240617,123700,20442035,2220,2220,2220,2220,0
20240617,123600,20442035,2220,2220,2220,2220,0
20240617,123500,20442035,2220,2220,2220,2220,0
20240617,123400,20442035,2220,2220,2220,2220,0
20240617,123300,20442035,2220,2220,2220,2220,0
20240617,123200,20442035,2220,2220,2220,2220,0
20240617,123100,20442035,2220,2220,2220,2220,1
20240617,123000,20439815,2220,2220,2220,2220,0
20240617,122900,20439815,2220,2220,2220,2220,0
20240617,122800,20439815,2220,2220,2220,2220,0
20240617,122700,20439815,2220,2220,2220,2220,0
20240617,122600,20439815,2220,2220,2220,2220,0
20240617,122500,20439815,2220,2220,2220,2220,450
20240617,122400,19440815,2220,2220,2220,2220,0
20240617,122300,19440815,2220,2220,2220,2220,0
20240617,122200,19440815,2220,2220,2220,2220,0
20240617,122100,19440815,2220,2220,2220,2220,0
20240617,122000,19440815,2220,2220,2220,2220,0
20240617,121900,19440815,2220,2220,2220,2220,0
20240617,121800,19440815,2220,2220,2220,2220,0
20240617,121700,19440815,2220,2220,2220,2220,0
20240617,121600,19440815,2220,2220,2220,2220,0
20240617,121500,19440815,2220,2220,2220,2220,0
20240617,121400,19440815,2220,2220,2220,2220,20
20240617,121300,19396415,2220,2220,2220,2220,0
20240617,121200,19396415,2220,2220,2220,2220,9
20240617,121100,19376435,2220,2220,2220,2220,0
20240617,121000,19376435,2220,2220,2220,2220,0
20240617,120900,19376435,2220,2220,2220,2220,0
20240617,120800,19376435,2220,2220,2220,2220,0
20240617,120700,19376435,2220,2220,2220,2220,0
20240617,120600,19376435,2220,2220,2220,2220,0
20240617,120500,19376435,2220,2220,2220,2220,0
20240617,120400,19376435,2220,2220,2220,2220,0
20240617,120300,19376435,2220,2220,2220,2220,0
20240617,120200,19376435,2220,2220,2220,2220,0
20240617,120100,19376435,2220,2220,2220,2220,0
20240617,120000,19376435,2220,2220,2220,2220,0
20240617,115900,19376435,2220,2220,2220,2220,0
20240617,115800,19376435,2220,2220,2220,2220,0
20240617,115700,19376435,2220,2220,2220,2220,0
20240617,115600,19376435,2220,2220,2220,2220,0
20240617,115500,19376435,2220,2220,2220,2220,0
20240617,115400,19376435,2220,2220,2220,2220,0
20240617,115300,19376435,2220,2220,2220,2220,0
20240617,115200,19376435,2220,2220,2220,2220,0
20240617,115100,19376435,2220,2220,2220,2220,0
20240617,115000,19376435,2220,2220,2220,2220,0
20240617,114900,19376435,2220,2220,2220,2220,0
20240617,114800,19376435,2220,2220,2220,2220,0
20240617,114700,19376435,2220,2220,2220,2220,0
20240617,114600,19376435,2220,2220,2220,2220,0
20240617,114500,19376435,2220,2220,2220,2220,0
20240617,114400,19376435,2220,2220,2220,2220,1
20240617,114300,19374215,2210,2210,2210,2210,0
20240617,114200,19374215,2210,2210,2210,2210,0
20240617,114100,19374215,2210,2210,2210,2210,0
20240617,114000,19374215,2210,2210,2210,2210,0
20240617,113900,19374215,2210,2210,2210,2210,0
20240617,113800,19374215,2210,2210,2210,2210,0
20240617,113700,19374215,2210,2210,2210,2210,0
20240617,113600,19374215,2210,2210,2210,2210,400
20240617,113500,18490215,2210,2210,2210,2210,0
20240617,113400,18490215,2210,2210,2210,2210,0
20240617,113300,18490215,2210,2210,2210,2210,25
20240617,113200,18434965,2215,2215,2215,2215,0
20240617,113100,18434965,2215,2215,2215,2215,4
20240617,113000,18426105,2220,2220,2220,2220,0
20240617,112900,18426105,2220,2220,2220,2220,0
20240617,112800,18426105,2220,2220,2220,2220,0
20240617,112700,18426105,2220,2220,2220,2220,0
20240617,112600,18426105,2220,2220,2220,2220,0
20240617,112500,18426105,2220,2220,2220,2220,0
20240617,112400,18426105,2220,2220,2220,2220,0
20240617,112300,18426105,2220,2220,2220,2220,0
20240617,112200,18426105,2220,2220,2220,2220,0
20240617,112100,18426105,2220,2220,2220,2220,0
20240617,112000,18426105,2220,2220,2220,2220,0
20240617,111900,18426105,2220,2220,2220,2220,0
20240617,111800,18426105,2220,2220,2220,2220,0
20240617,111700,18426105,2220,2220,2220,2220,0
20240617,111600,18426105,2220,2220,2220,2220,0
20240617,111500,18426105,2220,2220,2220,2220,0
20240617,111400,18426105,2220,2220,2220,2220,0
20240617,111300,18426105,2220,2215,2220,2215,22
20240617,111200,18377370,2210,2210,2210,2210,0
20240617,111100,18377370,2210,2210,2210,2210,0
20240617,111000,18377370,2210,2210,2210,2210,0
20240617,110900,18377370,2210,2210,2210,2210,0
20240617,110800,18377370,2210,2210,2210,2210,0
20240617,110700,18377370,2210,2210,2210,2210,0
20240617,110600,18377370,2210,2210,2210,2210,0
20240617,110500,18377370,2210,2210,2210,2210,0
20240617,110400,18377370,2210,2210,2210,2210,0
20240617,110300,18377370,2210,2210,2210,2210,0
20240617,110200,18377370,2210,2210,2210,2210,0
20240617,110100,18377370,2210,2210,2210,2210,2361
20240617,110000,13159560,2210,2210,2210,2210,0
20240617,105900,13159560,2210,2210,2210,2210,0
20240617,105800,13159560,2210,2210,2210,2210,0
20240617,105700,13159560,2210,2210,2210,2210,0
20240617,105600,13159560,2210,2210,2210,2210,0
20240617,105500,13159560,2210,2210,2210,2210,0
20240617,105400,13159560,2210,2210,2210,2210,0
20240617,105300,13159560,2210,2210,2210,2210,0
20240617,105200,13159560,2210,2210,2210,2210,0
20240617,105100,13159560,2210,2210,2210,2210,0
20240617,105000,13159560,2210,2210,2210,2210,0
20240617,104900,13159560,2210,2210,2210,2210,0
20240617,104800,13159560,2210,2210,2210,2210,0
20240617,104700,13159560,2210,2210,2210,2210,0
20240617,104600,13159560,2210,2210,2210,2210,0
20240617,104500,13159560,2210,2210,2210,2210,0
20240617,104400,13159560,2210,2210,2210,2210,0
20240617,104300,13159560,2210,2210,2210,2210,0
20240617,104200,13159560,2210,2210,2210,2210,0
20240617,104100,13159560,2210,2210,2210,2210,0
20240617,104000,13159560,2210,2210,2210,2210,0
20240617,103900,13159560,2210,2210,2210,2210,0
20240617,103800,13159560,2210,2210,2210,2210,0
20240617,103700,13159560,2210,2210,2210,2210,0
20240617,103600,13159560,2210,2210,2210,2210,0
20240617,103500,13159560,2210,2210,2210,2210,0
20240617,103400,13159560,2210,2210,2210,2210,0
20240617,103300,13159560,2210,2210,2210,2210,1
20240617,103200,13157350,2205,2205,2205,2205,10
20240617,103100,13135300,2205,2205,2205,2205,0
20240617,103000,13135300,2205,2205,2205,2205,0
20240617,102900,13135300,2205,2205,2205,2205,0
20240617,102800,13135300,2205,2205,2205,2205,0
20240617,102700,13135300,2205,2205,2205,2205,0
20240617,102600,13135300,2205,2205,2205,2205,0
20240617,102500,13135300,2205,2205,2205,2205,700
20240617,102400,11591800,2210,2210,2210,2210,0
20240617,102300,11591800,2210,2210,2210,2210,0
20240617,102200,11591800,2210,2210,2210,2210,0
20240617,102100,11591800,2210,2210,2210,2210,0
20240617,102000,11591800,2210,2210,2210,2210,0
20240617,101900,11591800,2210,2210,2210,2210,0
20240617,101800,11591800,2210,2210,2210,2210,0
20240617,101700,11591800,2210,2210,2210,2210,0
20240617,101600,11591800,2210,2210,2210,2210,0
20240617,101500,11591800,2210,2210,2210,2210,0
20240617,101400,11591800,2210,2210,2210,2210,0
20240617,101300,11591800,2210,2210,2210,2210,0
20240617,101200,11591800,2210,2200,2210,2200,61
20240617,101100,11457590,2200,2205,2205,2200,98
20240617,101000,11241555,2210,2210,2210,2210,1
20240617,100900,11239345,2215,2215,2215,2215,0
20240617,100800,11239345,2215,2215,2215,2215,0
20240617,100700,11239345,2215,2215,2215,2215,0
20240617,100600,11239345,2215,2215,2215,2215,0
20240617,100500,11239345,2215,2215,2215,2215,0
20240617,100400,11239345,2215,2215,2215,2215,0
20240617,100300,11239345,2215,2215,2215,2215,25
20240617,100200,11183970,2215,2215,2215,2215,0
20240617,100100,11183970,2215,2215,2215,2215,0
20240617,100000,11183970,2215,2215,2215,2215,0
20240617,095900,11183970,2215,2215,2215,2215,0
20240617,095800,11183970,2215,2215,2215,2215,0
20240617,095700,11183970,2215,2215,2215,2215,1
20240617,095600,11181755,2220,2220,2220,2220,0
20240617,095500,11181755,2220,2220,2220,2220,0
20240617,095400,11181755,2220,2220,2220,2220,0
20240617,095300,11181755,2220,2220,2220,2220,0
20240617,095200,11181755,2220,2220,2220,2220,0
20240617,095100,11181755,2220,2220,2220,2220,0
20240617,095000,11181755,2220,2220,2220,2220,0
20240617,094900,11181755,2220,2220,2220,2220,0
20240617,094800,11181755,2220,2220,2220,2220,1
20240617,094700,11179535,2205,2205,2205,2205,0
20240617,094600,11179535,2205,2205,2205,2205,0
20240617,094500,11179535,2205,2205,2205,2205,1500
20240617,094400,7872035,2220,2220,2220,2220,0
20240617,094300,7872035,2220,2220,2220,2220,0
20240617,094200,7872035,2220,2220,2220,2220,0
20240617,094100,7872035,2220,2220,2220,2220,0
20240617,094000,7872035,2220,2220,2220,2220,0
20240617,093900,7872035,2220,2220,2220,2220,0
20240617,093800,7872035,2220,2220,2220,2220,0
20240617,093700,7872035,2220,2220,2220,2220,0
20240617,093600,7872035,2220,2220,2220,2220,0
20240617,093500,7872035,2220,2220,2220,2220,0
20240617,093400,7872035,2220,2220,2220,2220,0
20240617,093300,7872035,2220,2220,2220,2220,0
20240617,093200,7872035,2220,2220,2220,2220,0
20240617,093100,7872035,2220,2220,2220,2220,0
20240617,093000,7872035,2220,2220,2220,2220,0
20240617,092900,7872035,2220,2220,2220,2220,0
20240617,092800,7872035,2220,2220,2220,2220,0
20240617,092700,7872035,2220,2220,2220,2220,0
20240617,092600,7872035,2220,2220,2220,2220,0
20240617,092500,7872035,2220,2220,2220,2220,0
20240617,092400,7872035,2220,2220,2220,2220,1
20240617,092300,7869815,2205,2205,2205,2205,0
20240617,092200,7869815,2205,2205,2205,2205,107
20240617,092100,7633880,2205,2205,2205,2205,0
20240617,092000,7633880,2205,2205,2205,2205,0
20240617,091900,7633880,2205,2205,2205,2205,0
20240617,091800,7633880,2205,2205,2205,2205,0
20240617,091700,7633880,2205,2205,2205,2205,0
20240617,091600,7633880,2205,2205,2205,2205,0
20240617,091500,7633880,2205,2205,2205,2205,1
20240617,091400,7631675,2205,2205,2205,2205,0
20240617,091300,7631675,2205,2205,2205,2205,0
20240617,091200,7631675,2205,2205,2205,2205,0
20240617,091100,7631675,2205,2205,2205,2205,18
20240617,091000,7591985,2220,2220,2220,2220,0
20240617,090900,7591985,2220,2220,2220,2220,0
20240617,090800,7591985,2220,2220,2220,2220,0
20240617,090700,7591985,2220,2220,2220,2220,0
20240617,090600,7591985,2220,2220,2220,2220,1
20240617,090500,7589765,2215,2215,2215,2215,83
20240617,090400,7405920,2215,2215,2215,2215,18
20240617,090300,7366050,2210,2210,2210,2210,0
20240617,090200,7366050,2210,2210,2210,2210,1
20240617,090100,7363840,2205,2200,2205,2200,2
20240617,090000,7359435,2195,2165,2220,2165,3398