KissMeData/116100/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,201300,45249,1777,1777,1777,1777,10
20240617,201200,45249,1777,1777,1777,1777,0
20240617,201100,45249,1777,1777,1777,1777,0
20240617,201000,45249,1777,1777,1777,1777,0
20240617,200900,45249,1777,1777,1777,1777,0
20240617,200800,45249,1777,1777,1777,1777,0
20240617,200700,45249,1777,1777,1777,1777,0
20240617,200600,45249,1777,1777,1777,1777,0
20240617,200500,45249,1777,1777,1777,1777,0
20240617,200400,45249,1777,1777,1777,1777,0
20240617,200300,45249,1777,1777,1777,1777,0
20240617,200200,45249,1777,1777,1777,1777,0
20240617,200100,45249,1777,1777,1777,1777,0
20240617,200000,45249,1777,1777,1777,1777,0
20240617,195900,45249,1777,1777,1777,1777,0
20240617,195800,45249,1777,1777,1777,1777,0
20240617,195700,45249,1777,1777,1777,1777,0
20240617,195600,45249,1777,1777,1777,1777,0
20240617,195500,45249,1777,1777,1777,1777,0
20240617,195400,45249,1777,1777,1777,1777,0
20240617,195300,45249,1777,1777,1777,1777,0
20240617,195200,45249,1777,1777,1777,1777,0
20240617,195100,45249,1777,1777,1777,1777,0
20240617,195000,45249,1777,1777,1777,1777,0
20240617,194900,45249,1777,1777,1777,1777,0
20240617,194800,45249,1777,1777,1777,1777,0
20240617,194700,45249,1777,1777,1777,1777,0
20240617,194600,45249,1777,1777,1777,1777,0
20240617,194500,45249,1777,1777,1777,1777,0
20240617,194400,45249,1777,1777,1777,1777,0
20240617,194300,45249,1777,1777,1777,1777,10
20240617,194200,45249,1777,1777,1777,1777,0
20240617,194100,45249,1777,1777,1777,1777,0
20240617,194000,45249,1777,1777,1777,1777,0
20240617,193900,45249,1777,1777,1777,1777,0
20240617,193800,45249,1777,1777,1777,1777,0
20240617,193700,45249,1777,1777,1777,1777,0
20240617,193600,45249,1777,1777,1777,1777,0
20240617,193500,45249,1777,1777,1777,1777,0
20240617,193400,45249,1777,1777,1777,1777,0
20240617,193300,45249,1777,1777,1777,1777,0
20240617,193200,45249,1777,1777,1777,1777,0
20240617,193100,45249,1777,1777,1777,1777,0
20240617,193000,45249,1777,1777,1777,1777,0
20240617,192900,45249,1777,1777,1777,1777,0
20240617,192800,45249,1777,1777,1777,1777,0
20240617,192700,45249,1777,1777,1777,1777,0
20240617,192600,45249,1777,1777,1777,1777,0
20240617,192500,45249,1777,1777,1777,1777,0
20240617,192400,45249,1777,1777,1777,1777,0
20240617,192300,45249,1777,1777,1777,1777,0
20240617,192200,45249,1777,1777,1777,1777,0
20240617,192100,45249,1777,1777,1777,1777,0
20240617,192000,45249,1777,1777,1777,1777,0
20240617,191900,45249,1777,1777,1777,1777,0
20240617,191800,45249,1777,1777,1777,1777,0
20240617,191700,45249,1777,1777,1777,1777,0
20240617,191600,45249,1777,1777,1777,1777,0
20240617,191500,45249,1777,1777,1777,1777,0
20240617,191400,45249,1777,1777,1777,1777,0
20240617,191300,45249,1777,1777,1777,1777,10
20240617,191200,45249,1777,1777,1777,1777,0
20240617,191100,45249,1777,1777,1777,1777,0
20240617,191000,45249,1777,1777,1777,1777,0
20240617,190900,45249,1777,1777,1777,1777,0
20240617,190800,45249,1777,1777,1777,1777,0
20240617,190700,45249,1777,1777,1777,1777,0
20240617,190600,45249,1777,1777,1777,1777,0
20240617,190500,45249,1777,1777,1777,1777,0
20240617,190400,45249,1777,1777,1777,1777,0
20240617,190300,45249,1777,1777,1777,1777,0
20240617,190200,45249,1777,1777,1777,1777,0
20240617,190100,45249,1777,1777,1777,1777,0
20240617,190000,45249,1777,1777,1777,1777,0
20240617,185900,45249,1777,1777,1777,1777,0
20240617,185800,45249,1777,1777,1777,1777,0
20240617,185700,45249,1777,1777,1777,1777,0
20240617,185600,45249,1777,1777,1777,1777,0
20240617,185500,45249,1777,1777,1777,1777,0
20240617,185400,45249,1777,1777,1777,1777,0
20240617,185300,45249,1777,1777,1777,1777,0
20240617,185200,45249,1777,1777,1777,1777,0
20240617,185100,45249,1777,1777,1777,1777,0
20240617,185000,45249,1777,1777,1777,1777,0
20240617,184900,45249,1777,1777,1777,1777,0
20240617,184800,45249,1777,1777,1777,1777,0
20240617,184700,45249,1777,1777,1777,1777,0
20240617,184600,45249,1777,1777,1777,1777,0
20240617,184500,45249,1777,1777,1777,1777,0
20240617,184400,45249,1777,1777,1777,1777,0
20240617,184300,45249,1777,1777,1777,1777,10
20240617,184200,45249,1777,1777,1777,1777,0
20240617,184100,45249,1777,1777,1777,1777,0
20240617,184000,45249,1777,1777,1777,1777,0
20240617,183900,45249,1777,1777,1777,1777,0
20240617,183800,45249,1777,1777,1777,1777,0
20240617,183700,45249,1777,1777,1777,1777,0
20240617,183600,45249,1777,1777,1777,1777,0
20240617,183500,45249,1777,1777,1777,1777,0
20240617,183400,45249,1777,1777,1777,1777,0
20240617,183300,45249,1777,1777,1777,1777,0
20240617,183200,45249,1777,1777,1777,1777,0
20240617,183100,45249,1777,1777,1777,1777,0
20240617,183000,45249,1777,1777,1777,1777,0
20240617,182900,45249,1777,1777,1777,1777,0
20240617,182800,45249,1777,1777,1777,1777,0
20240617,182700,45249,1777,1777,1777,1777,0
20240617,182600,45249,1777,1777,1777,1777,0
20240617,182500,45249,1777,1777,1777,1777,0
20240617,182400,45249,1777,1777,1777,1777,0
20240617,182300,45249,1777,1777,1777,1777,0
20240617,182200,45249,1777,1777,1777,1777,0
20240617,182100,45249,1777,1777,1777,1777,0
20240617,182000,45249,1777,1777,1777,1777,0
20240617,181900,45249,1777,1777,1777,1777,0
20240617,181800,45249,1777,1777,1777,1777,0
20240617,181700,45249,1777,1777,1777,1777,0
20240617,181600,45249,1777,1777,1777,1777,0
20240617,181500,45249,1777,1777,1777,1777,0
20240617,181400,45249,1777,1777,1777,1777,0
20240617,181300,45249,1777,1777,1777,1777,10
20240617,181200,45249,1777,1777,1777,1777,0
20240617,181100,45249,1777,1777,1777,1777,0
20240617,181000,45249,1777,1777,1777,1777,0
20240617,180900,45249,1777,1777,1777,1777,0
20240617,180800,45249,1777,1777,1777,1777,0
20240617,180700,45249,1777,1777,1777,1777,0
20240617,180600,45249,1777,1777,1777,1777,0
20240617,180500,45249,1777,1777,1777,1777,0
20240617,180400,45249,1777,1777,1777,1777,0
20240617,180300,45249,1777,1777,1777,1777,0
20240617,180200,45249,1777,1777,1777,1777,0
20240617,180100,45249,1777,1777,1777,1777,0
20240617,180000,45249,1777,1777,1777,1777,0
20240617,175900,45249,1777,1777,1777,1777,0
20240617,175800,45249,1777,1777,1777,1777,0
20240617,175700,45249,1777,1777,1777,1777,0
20240617,175600,45249,1777,1777,1777,1777,0
20240617,175500,45249,1777,1777,1777,1777,0
20240617,175400,45249,1777,1777,1777,1777,0
20240617,175300,45249,1777,1777,1777,1777,0
20240617,175200,45249,1777,1777,1777,1777,0
20240617,175100,45249,1777,1777,1777,1777,0
20240617,175000,45249,1777,1777,1777,1777,0
20240617,174900,45249,1777,1777,1777,1777,0
20240617,174800,45249,1777,1777,1777,1777,0
20240617,174700,45249,1777,1777,1777,1777,0
20240617,174600,45249,1777,1777,1777,1777,0
20240617,174500,45249,1777,1777,1777,1777,0
20240617,174400,45249,1777,1777,1777,1777,0
20240617,174300,45249,1777,1777,1777,1777,10
20240617,174200,45249,1777,1777,1777,1777,0
20240617,174100,45249,1777,1777,1777,1777,0
20240617,174000,45249,1777,1777,1777,1777,0
20240617,173900,45249,1777,1777,1777,1777,0
20240617,173800,45249,1777,1777,1777,1777,0
20240617,173700,45249,1777,1777,1777,1777,0
20240617,173600,45249,1777,1777,1777,1777,0
20240617,173500,45249,1777,1777,1777,1777,0
20240617,173400,45249,1777,1777,1777,1777,0
20240617,173300,45249,1777,1777,1777,1777,0
20240617,173200,45249,1777,1777,1777,1777,0
20240617,173100,45249,1777,1777,1777,1777,0
20240617,173000,45249,1777,1777,1777,1777,0
20240617,172900,45249,1777,1777,1777,1777,0
20240617,172800,45249,1777,1777,1777,1777,0
20240617,172700,45249,1777,1777,1777,1777,0
20240617,172600,45249,1777,1777,1777,1777,0
20240617,172500,45249,1777,1777,1777,1777,0
20240617,172400,45249,1777,1777,1777,1777,0
20240617,172300,45249,1777,1777,1777,1777,0
20240617,172200,45249,1777,1777,1777,1777,0
20240617,172100,45249,1777,1777,1777,1777,0
20240617,172000,45249,1777,1777,1777,1777,0
20240617,171900,45249,1777,1777,1777,1777,0
20240617,171800,45249,1777,1777,1777,1777,0
20240617,171700,45249,1777,1777,1777,1777,0
20240617,171600,45249,1777,1777,1777,1777,0
20240617,171500,45249,1777,1777,1777,1777,0
20240617,171400,45249,1777,1777,1777,1777,0
20240617,171300,45249,1777,1777,1777,1777,10
20240617,171200,45249,1777,1777,1777,1777,0
20240617,171100,45249,1777,1777,1777,1777,0
20240617,171000,45249,1777,1777,1777,1777,0
20240617,170900,45249,1777,1777,1777,1777,0
20240617,170800,45249,1777,1777,1777,1777,0
20240617,170700,45249,1777,1777,1777,1777,0
20240617,170600,45249,1777,1777,1777,1777,0
20240617,170500,45249,1777,1777,1777,1777,0
20240617,170400,45249,1777,1777,1777,1777,0
20240617,170300,45249,1777,1777,1777,1777,0
20240617,170200,45249,1777,1777,1777,1777,0
20240617,170100,45249,1777,1777,1777,1777,0
20240617,170000,45249,1777,1777,1777,1777,0
20240617,165900,45249,1777,1777,1777,1777,0
20240617,165800,45249,1777,1777,1777,1777,0
20240617,165700,45249,1777,1777,1777,1777,0
20240617,165600,45249,1777,1777,1777,1777,0
20240617,165500,45249,1777,1777,1777,1777,0
20240617,165400,45249,1777,1777,1777,1777,0
20240617,165300,45249,1777,1777,1777,1777,0
20240617,165200,45249,1777,1777,1777,1777,0
20240617,165100,45249,1777,1777,1777,1777,0
20240617,165000,45249,1777,1777,1777,1777,0
20240617,164900,45249,1777,1777,1777,1777,0
20240617,164800,45249,1777,1777,1777,1777,0
20240617,164700,45249,1777,1777,1777,1777,0
20240617,164600,45249,1777,1777,1777,1777,0
20240617,164500,45249,1777,1777,1777,1777,0
20240617,164400,45249,1777,1777,1777,1777,0
20240617,164300,45249,1777,1777,1777,1777,10
20240617,164200,45249,1777,1777,1777,1777,0
20240617,164100,45249,1777,1777,1777,1777,0
20240617,164000,45249,1777,1777,1777,1777,0
20240617,163900,45249,1777,1777,1777,1777,0
20240617,163800,45249,1777,1777,1777,1777,0
20240617,163700,45249,1777,1777,1777,1777,0
20240617,163600,45249,1777,1777,1777,1777,0
20240617,163500,45249,1777,1777,1777,1777,0
20240617,163400,45249,1777,1777,1777,1777,0
20240617,163300,45249,1777,1777,1777,1777,0
20240617,163200,45249,1777,1777,1777,1777,0
20240617,163100,45249,1777,1777,1777,1777,0
20240617,163000,45249,1777,1777,1777,1777,0
20240617,162900,45249,1777,1777,1777,1777,0
20240617,162800,45249,1777,1777,1777,1777,0
20240617,162700,45249,1777,1777,1777,1777,0
20240617,162600,45249,1777,1777,1777,1777,0
20240617,162500,45249,1777,1777,1777,1777,0
20240617,162400,45249,1777,1777,1777,1777,0
20240617,162300,45249,1777,1777,1777,1777,0
20240617,162200,45249,1777,1777,1777,1777,0
20240617,162100,45249,1777,1777,1777,1777,0
20240617,162000,45249,1777,1777,1777,1777,0
20240617,161900,45249,1777,1777,1777,1777,0
20240617,161800,45249,1777,1777,1777,1777,0
20240617,161700,45249,1777,1777,1777,1777,0
20240617,161600,45249,1777,1777,1777,1777,0
20240617,161500,45249,1777,1777,1777,1777,0
20240617,161400,45249,1777,1777,1777,1777,0
20240617,161300,45249,1777,1777,1777,1777,10
20240617,161200,45249,1777,1777,1777,1777,0
20240617,161100,45249,1777,1777,1777,1777,0
20240617,161000,45249,1777,1777,1777,1777,0
20240617,160900,45249,1777,1777,1777,1777,0
20240617,160800,45249,1777,1777,1777,1777,0
20240617,160700,45249,1777,1777,1777,1777,0
20240617,160600,45249,1777,1777,1777,1777,0
20240617,160500,45249,1777,1777,1777,1777,0
20240617,160400,45249,1777,1777,1777,1777,0
20240617,160300,45249,1777,1777,1777,1777,0
20240617,160200,45249,1777,1777,1777,1777,0
20240617,160100,45249,1777,1777,1777,1777,0
20240617,160000,45249,1777,1777,1777,1777,0
20240617,155900,45249,1777,1777,1777,1777,0
20240617,155800,45249,1777,1777,1777,1777,0
20240617,155700,45249,1777,1777,1777,1777,0
20240617,155600,45249,1777,1777,1777,1777,0
20240617,155500,45249,1777,1777,1777,1777,0
20240617,155400,45249,1777,1777,1777,1777,0
20240617,155300,45249,1777,1777,1777,1777,0
20240617,155200,45249,1777,1777,1777,1777,0
20240617,155100,45249,1777,1777,1777,1777,0
20240617,155000,45249,1777,1777,1777,1777,0
20240617,154900,45249,1777,1777,1777,1777,0
20240617,154800,45249,1777,1777,1777,1777,0
20240617,154700,45249,1777,1777,1777,1777,0
20240617,154600,45249,1777,1777,1777,1777,0
20240617,154500,45249,1777,1777,1777,1777,0
20240617,154400,45249,1777,1777,1777,1777,0
20240617,154300,45249,1777,1777,1777,1777,10
20240617,154200,45249,1777,1777,1777,1777,0
20240617,154100,45249,1777,1777,1777,1777,0
20240617,154000,45249,1777,1777,1777,1777,0
20240617,153900,45249,1777,1777,1777,1777,0
20240617,153800,45249,1777,1777,1777,1777,0
20240617,153700,45249,1777,1777,1777,1777,0
20240617,153600,45249,1777,1777,1777,1777,0
20240617,153500,45249,1777,1777,1777,1777,0
20240617,153400,45249,1777,1777,1777,1777,0
20240617,153300,45249,1777,1777,1777,1777,0
20240617,153200,45249,1777,1777,1777,1777,0
20240617,153100,45249,1777,1777,1777,1777,0
20240617,153000,45249,1777,1777,1777,1777,10
20240617,152900,27479,1799,1799,1799,1799,0
20240617,152800,27479,1799,1799,1799,1799,0
20240617,152700,27479,1799,1799,1799,1799,0
20240617,152600,27479,1799,1799,1799,1799,0
20240617,152500,27479,1799,1799,1799,1799,0
20240617,152400,27479,1799,1799,1799,1799,0
20240617,152300,27479,1799,1799,1799,1799,0
20240617,152200,27479,1799,1799,1799,1799,0
20240617,152100,27479,1799,1799,1799,1799,0
20240617,152000,27479,1799,1799,1799,1799,0
20240617,151900,27479,1799,1799,1799,1799,0
20240617,151800,27479,1799,1799,1799,1799,0
20240617,151700,27479,1799,1799,1799,1799,0
20240617,151600,27479,1799,1799,1799,1799,0
20240617,151500,27479,1799,1799,1799,1799,0
20240617,151400,27479,1799,1799,1799,1799,0
20240617,151300,27479,1799,1799,1799,1799,0
20240617,151200,27479,1799,1799,1799,1799,0
20240617,151100,27479,1799,1799,1799,1799,0
20240617,151000,27479,1799,1799,1799,1799,0
20240617,150900,27479,1799,1799,1799,1799,0
20240617,150800,27479,1799,1799,1799,1799,0
20240617,150700,27479,1799,1799,1799,1799,0
20240617,150600,27479,1799,1799,1799,1799,0
20240617,150500,27479,1799,1799,1799,1799,0
20240617,150400,27479,1799,1799,1799,1799,0
20240617,150300,27479,1799,1799,1799,1799,0
20240617,150200,27479,1799,1799,1799,1799,0
20240617,150100,27479,1799,1799,1799,1799,0
20240617,150000,27479,1799,1799,1799,1799,0
20240617,145900,27479,1799,1799,1799,1799,0
20240617,145800,27479,1799,1799,1799,1799,0
20240617,145700,27479,1799,1799,1799,1799,0
20240617,145600,27479,1799,1799,1799,1799,0
20240617,145500,27479,1799,1799,1799,1799,0
20240617,145400,27479,1799,1799,1799,1799,0
20240617,145300,27479,1799,1799,1799,1799,0
20240617,145200,27479,1799,1799,1799,1799,0
20240617,145100,27479,1799,1799,1799,1799,0
20240617,145000,27479,1799,1799,1799,1799,0
20240617,144900,27479,1799,1799,1799,1799,0
20240617,144800,27479,1799,1799,1799,1799,0
20240617,144700,27479,1799,1799,1799,1799,0
20240617,144600,27479,1799,1799,1799,1799,0
20240617,144500,27479,1799,1799,1799,1799,0
20240617,144400,27479,1799,1799,1799,1799,0
20240617,144300,27479,1799,1799,1799,1799,0
20240617,144200,27479,1799,1799,1799,1799,0
20240617,144100,27479,1799,1799,1799,1799,0
20240617,144000,27479,1799,1799,1799,1799,0
20240617,143900,27479,1799,1799,1799,1799,0
20240617,143800,27479,1799,1799,1799,1799,0
20240617,143700,27479,1799,1799,1799,1799,0
20240617,143600,27479,1799,1799,1799,1799,0
20240617,143500,27479,1799,1799,1799,1799,0
20240617,143400,27479,1799,1799,1799,1799,0
20240617,143300,27479,1799,1799,1799,1799,0
20240617,143200,27479,1799,1799,1799,1799,0
20240617,143100,27479,1799,1799,1799,1799,0
20240617,143000,27479,1799,1799,1799,1799,0
20240617,142900,27479,1799,1799,1799,1799,0
20240617,142800,27479,1799,1799,1799,1799,0
20240617,142700,27479,1799,1799,1799,1799,0
20240617,142600,27479,1799,1799,1799,1799,0
20240617,142500,27479,1799,1799,1799,1799,0
20240617,142400,27479,1799,1799,1799,1799,0
20240617,142300,27479,1799,1799,1799,1799,0
20240617,142200,27479,1799,1799,1799,1799,0
20240617,142100,27479,1799,1799,1799,1799,0
20240617,142000,27479,1799,1799,1799,1799,0
20240617,141900,27479,1799,1799,1799,1799,0
20240617,141800,27479,1799,1799,1799,1799,0
20240617,141700,27479,1799,1799,1799,1799,0
20240617,141600,27479,1799,1799,1799,1799,0
20240617,141500,27479,1799,1799,1799,1799,0
20240617,141400,27479,1799,1799,1799,1799,0
20240617,141300,27479,1799,1799,1799,1799,0
20240617,141200,27479,1799,1799,1799,1799,0
20240617,141100,27479,1799,1799,1799,1799,0
20240617,141000,27479,1799,1799,1799,1799,0
20240617,140900,27479,1799,1799,1799,1799,0
20240617,140800,27479,1799,1799,1799,1799,0
20240617,140700,27479,1799,1799,1799,1799,0
20240617,140600,27479,1799,1799,1799,1799,0
20240617,140500,27479,1799,1799,1799,1799,0
20240617,140400,27479,1799,1799,1799,1799,0
20240617,140300,27479,1799,1799,1799,1799,0
20240617,140200,27479,1799,1799,1799,1799,0
20240617,140100,27479,1799,1799,1799,1799,0
20240617,140000,27479,1799,1799,1799,1799,0
20240617,135900,27479,1799,1799,1799,1799,0
20240617,135800,27479,1799,1799,1799,1799,0
20240617,135700,27479,1799,1799,1799,1799,0
20240617,135600,27479,1799,1799,1799,1799,0
20240617,135500,27479,1799,1799,1799,1799,0
20240617,135400,27479,1799,1799,1799,1799,0
20240617,135300,27479,1799,1799,1799,1799,0
20240617,135200,27479,1799,1799,1799,1799,0
20240617,135100,27479,1799,1799,1799,1799,0
20240617,135000,27479,1799,1799,1799,1799,0
20240617,134900,27479,1799,1799,1799,1799,0
20240617,134800,27479,1799,1799,1799,1799,0
20240617,134700,27479,1799,1799,1799,1799,0
20240617,134600,27479,1799,1799,1799,1799,0
20240617,134500,27479,1799,1799,1799,1799,0
20240617,134400,27479,1799,1799,1799,1799,0
20240617,134300,27479,1799,1799,1799,1799,0
20240617,134200,27479,1799,1799,1799,1799,0
20240617,134100,27479,1799,1799,1799,1799,0
20240617,134000,27479,1799,1799,1799,1799,0
20240617,133900,27479,1799,1799,1799,1799,0
20240617,133800,27479,1799,1799,1799,1799,0
20240617,133700,27479,1799,1799,1799,1799,0
20240617,133600,27479,1799,1799,1799,1799,0
20240617,133500,27479,1799,1799,1799,1799,0
20240617,133400,27479,1799,1799,1799,1799,0
20240617,133300,27479,1799,1799,1799,1799,0
20240617,133200,27479,1799,1799,1799,1799,0
20240617,133100,27479,1799,1799,1799,1799,0
20240617,133000,27479,1799,1799,1799,1799,0
20240617,132900,27479,1799,1799,1799,1799,0
20240617,132800,27479,1799,1799,1799,1799,0
20240617,132700,27479,1799,1799,1799,1799,0
20240617,132600,27479,1799,1799,1799,1799,0
20240617,132500,27479,1799,1799,1799,1799,0
20240617,132400,27479,1799,1799,1799,1799,0
20240617,132300,27479,1799,1799,1799,1799,0
20240617,132200,27479,1799,1799,1799,1799,0
20240617,132100,27479,1799,1799,1799,1799,0
20240617,132000,27479,1799,1799,1799,1799,0
20240617,131900,27479,1799,1799,1799,1799,0
20240617,131800,27479,1799,1799,1799,1799,0
20240617,131700,27479,1799,1799,1799,1799,0
20240617,131600,27479,1799,1799,1799,1799,0
20240617,131500,27479,1799,1799,1799,1799,0
20240617,131400,27479,1799,1799,1799,1799,0
20240617,131300,27479,1799,1799,1799,1799,0
20240617,131200,27479,1799,1799,1799,1799,0
20240617,131100,27479,1799,1799,1799,1799,0
20240617,131000,27479,1799,1799,1799,1799,0
20240617,130900,27479,1799,1799,1799,1799,0
20240617,130800,27479,1799,1799,1799,1799,0
20240617,130700,27479,1799,1799,1799,1799,0
20240617,130600,27479,1799,1799,1799,1799,0
20240617,130500,27479,1799,1799,1799,1799,0
20240617,130400,27479,1799,1799,1799,1799,0
20240617,130300,27479,1799,1799,1799,1799,0
20240617,130200,27479,1799,1799,1799,1799,0
20240617,130100,27479,1799,1799,1799,1799,0
20240617,130000,27479,1799,1799,1799,1799,0
20240617,125900,27479,1799,1799,1799,1799,0
20240617,125800,27479,1799,1799,1799,1799,0
20240617,125700,27479,1799,1799,1799,1799,0
20240617,125600,27479,1799,1799,1799,1799,0
20240617,125500,27479,1799,1799,1799,1799,0
20240617,125400,27479,1799,1799,1799,1799,0
20240617,125300,27479,1799,1799,1799,1799,0
20240617,125200,27479,1799,1799,1799,1799,0
20240617,125100,27479,1799,1799,1799,1799,0
20240617,125000,27479,1799,1799,1799,1799,0
20240617,124900,27479,1799,1799,1799,1799,0
20240617,124800,27479,1799,1799,1799,1799,0
20240617,124700,27479,1799,1799,1799,1799,0
20240617,124600,27479,1799,1799,1799,1799,0
20240617,124500,27479,1799,1799,1799,1799,0
20240617,124400,27479,1799,1799,1799,1799,0
20240617,124300,27479,1799,1799,1799,1799,0
20240617,124200,27479,1799,1799,1799,1799,0
20240617,124100,27479,1799,1799,1799,1799,0
20240617,124000,27479,1799,1799,1799,1799,0
20240617,123900,27479,1799,1799,1799,1799,0
20240617,123800,27479,1799,1799,1799,1799,0
20240617,123700,27479,1799,1799,1799,1799,0
20240617,123600,27479,1799,1799,1799,1799,0
20240617,123500,27479,1799,1799,1799,1799,0
20240617,123400,27479,1799,1799,1799,1799,0
20240617,123300,27479,1799,1799,1799,1799,0
20240617,123200,27479,1799,1799,1799,1799,0
20240617,123100,27479,1799,1799,1799,1799,0
20240617,123000,27479,1799,1799,1799,1799,0
20240617,122900,27479,1799,1799,1799,1799,0
20240617,122800,27479,1799,1799,1799,1799,0
20240617,122700,27479,1799,1799,1799,1799,0
20240617,122600,27479,1799,1799,1799,1799,0
20240617,122500,27479,1799,1799,1799,1799,0
20240617,122400,27479,1799,1799,1799,1799,0
20240617,122300,27479,1799,1799,1799,1799,0
20240617,122200,27479,1799,1799,1799,1799,0
20240617,122100,27479,1799,1799,1799,1799,0
20240617,122000,27479,1799,1799,1799,1799,0
20240617,121900,27479,1799,1799,1799,1799,0
20240617,121800,27479,1799,1799,1799,1799,0
20240617,121700,27479,1799,1799,1799,1799,0
20240617,121600,27479,1799,1799,1799,1799,0
20240617,121500,27479,1799,1799,1799,1799,0
20240617,121400,27479,1799,1799,1799,1799,0
20240617,121300,27479,1799,1799,1799,1799,0
20240617,121200,27479,1799,1799,1799,1799,0
20240617,121100,27479,1799,1799,1799,1799,0
20240617,121000,27479,1799,1799,1799,1799,0
20240617,120900,27479,1799,1799,1799,1799,0
20240617,120800,27479,1799,1799,1799,1799,0
20240617,120700,27479,1799,1799,1799,1799,0
20240617,120600,27479,1799,1799,1799,1799,0
20240617,120500,27479,1799,1799,1799,1799,0
20240617,120400,27479,1799,1799,1799,1799,0
20240617,120300,27479,1799,1799,1799,1799,0
20240617,120200,27479,1799,1799,1799,1799,0
20240617,120100,27479,1799,1799,1799,1799,0
20240617,120000,27479,1799,1799,1799,1799,0
20240617,115900,27479,1799,1799,1799,1799,0
20240617,115800,27479,1799,1799,1799,1799,0
20240617,115700,27479,1799,1799,1799,1799,0
20240617,115600,27479,1799,1799,1799,1799,0
20240617,115500,27479,1799,1799,1799,1799,0
20240617,115400,27479,1799,1799,1799,1799,0
20240617,115300,27479,1799,1799,1799,1799,0
20240617,115200,27479,1799,1799,1799,1799,0
20240617,115100,27479,1799,1799,1799,1799,0
20240617,115000,27479,1799,1799,1799,1799,0
20240617,114900,27479,1799,1799,1799,1799,0
20240617,114800,27479,1799,1799,1799,1799,0
20240617,114700,27479,1799,1600,1799,1600,14
20240617,114600,2855,1428,1428,1428,1428,0
20240617,114500,2855,1428,1428,1428,1428,0
20240617,114400,2855,1428,1428,1428,1428,0
20240617,114300,2855,1428,1428,1428,1428,0
20240617,114200,2855,1428,1428,1428,1428,0
20240617,114100,2855,1428,1428,1428,1428,0
20240617,114000,2855,1428,1428,1428,1428,0
20240617,113900,2855,1428,1428,1428,1428,0
20240617,113800,2855,1428,1428,1428,1428,0
20240617,113700,2855,1428,1428,1428,1428,0
20240617,113600,2855,1428,1428,1428,1428,0
20240617,113500,2855,1428,1428,1428,1428,0
20240617,113400,2855,1428,1428,1428,1428,0
20240617,113300,2855,1428,1428,1428,1428,0
20240617,113200,2855,1428,1428,1428,1428,0
20240617,113100,2855,1428,1428,1428,1428,0
20240617,113000,2855,1428,1428,1428,1428,0
20240617,112900,2855,1428,1428,1428,1428,0
20240617,112800,2855,1428,1428,1428,1428,0
20240617,112700,2855,1428,1428,1428,1428,0
20240617,112600,2855,1428,1428,1428,1428,0
20240617,112500,2855,1428,1428,1428,1428,0
20240617,112400,2855,1428,1428,1428,1428,0
20240617,112300,2855,1428,1428,1428,1428,0
20240617,112200,2855,1428,1428,1428,1428,0
20240617,112100,2855,1428,1428,1428,1428,0
20240617,112000,2855,1428,1428,1428,1428,0
20240617,111900,2855,1428,1428,1428,1428,0
20240617,111800,2855,1428,1428,1428,1428,0
20240617,111700,2855,1428,1428,1428,1428,0
20240617,111600,2855,1428,1428,1428,1428,0
20240617,111500,2855,1428,1428,1428,1428,0
20240617,111400,2855,1428,1428,1428,1428,0
20240617,111300,2855,1428,1428,1428,1428,0
20240617,111200,2855,1428,1428,1428,1428,0
20240617,111100,2855,1428,1428,1428,1428,0
20240617,111000,2855,1428,1428,1428,1428,0
20240617,110900,2855,1428,1428,1428,1428,0
20240617,110800,2855,1428,1428,1428,1428,0
20240617,110700,2855,1428,1428,1428,1428,0
20240617,110600,2855,1428,1428,1428,1428,0
20240617,110500,2855,1428,1428,1428,1428,0
20240617,110400,2855,1428,1428,1428,1428,0
20240617,110300,2855,1428,1428,1428,1428,0
20240617,110200,2855,1428,1428,1428,1428,0
20240617,110100,2855,1428,1428,1428,1428,0
20240617,110000,2855,1428,1428,1428,1428,0
20240617,105900,2855,1428,1428,1428,1428,0
20240617,105800,2855,1428,1428,1428,1428,0
20240617,105700,2855,1428,1428,1428,1428,0
20240617,105600,2855,1428,1428,1428,1428,0
20240617,105500,2855,1428,1428,1428,1428,0
20240617,105400,2855,1428,1428,1428,1428,0
20240617,105300,2855,1428,1428,1428,1428,0
20240617,105200,2855,1428,1428,1428,1428,0
20240617,105100,2855,1428,1428,1428,1428,0
20240617,105000,2855,1428,1428,1428,1428,0
20240617,104900,2855,1428,1428,1428,1428,0
20240617,104800,2855,1428,1428,1428,1428,0
20240617,104700,2855,1428,1428,1428,1428,0
20240617,104600,2855,1428,1428,1428,1428,0
20240617,104500,2855,1428,1428,1428,1428,0
20240617,104400,2855,1428,1428,1428,1428,0
20240617,104300,2855,1428,1428,1428,1428,0
20240617,104200,2855,1428,1428,1428,1428,0
20240617,104100,2855,1428,1428,1428,1428,0
20240617,104000,2855,1428,1428,1428,1428,0
20240617,103900,2855,1428,1428,1428,1428,0
20240617,103800,2855,1428,1428,1428,1428,0
20240617,103700,2855,1428,1428,1428,1428,0
20240617,103600,2855,1428,1428,1428,1428,0
20240617,103500,2855,1428,1428,1428,1428,0
20240617,103400,2855,1428,1428,1428,1428,0
20240617,103300,2855,1428,1428,1428,1428,0
20240617,103200,2855,1428,1428,1428,1428,0
20240617,103100,2855,1428,1428,1428,1428,0
20240617,103000,2855,1428,1428,1428,1428,0
20240617,102900,2855,1428,1428,1428,1428,0
20240617,102800,2855,1428,1428,1428,1428,0
20240617,102700,2855,1428,1428,1428,1428,0
20240617,102600,2855,1428,1428,1428,1428,0
20240617,102500,2855,1428,1428,1428,1428,0
20240617,102400,2855,1428,1428,1428,1428,0
20240617,102300,2855,1428,1428,1428,1428,0
20240617,102200,2855,1428,1428,1428,1428,0
20240617,102100,2855,1428,1428,1428,1428,0
20240617,102000,2855,1428,1428,1428,1428,0
20240617,101900,2855,1428,1428,1428,1428,0
20240617,101800,2855,1428,1428,1428,1428,0
20240617,101700,2855,1428,1428,1428,1428,0
20240617,101600,2855,1428,1428,1428,1428,0
20240617,101500,2855,1428,1428,1428,1428,0
20240617,101400,2855,1428,1428,1428,1428,0
20240617,101300,2855,1428,1428,1428,1428,0
20240617,101200,2855,1428,1428,1428,1428,0
20240617,101100,2855,1428,1428,1428,1428,0
20240617,101000,2855,1428,1428,1428,1428,0
20240617,100900,2855,1428,1428,1428,1428,0
20240617,100800,2855,1428,1428,1428,1428,0
20240617,100700,2855,1428,1428,1428,1428,1
20240617,100600,1427,1427,1427,1427,1427,0
20240617,100500,1427,1427,1427,1427,1427,0
20240617,100400,1427,1427,1427,1427,1427,0
20240617,100300,1427,1427,1427,1427,1427,0
20240617,100200,1427,1427,1427,1427,1427,0
20240617,100100,1427,1427,1427,1427,1427,0
20240617,100000,1427,1427,1427,1427,1427,0
20240617,095900,1427,1427,1427,1427,1427,0
20240617,095800,1427,1427,1427,1427,1427,0
20240617,095700,1427,1427,1427,1427,1427,0
20240617,095600,1427,1427,1427,1427,1427,0
20240617,095500,1427,1427,1427,1427,1427,0
20240617,095400,1427,1427,1427,1427,1427,1
20240617,095300,0,1678,1678,1678,1678,0
20240617,095200,0,1678,1678,1678,1678,0
20240617,095100,0,1678,1678,1678,1678,0
20240617,095000,0,1678,1678,1678,1678,0
20240617,094900,0,1678,1678,1678,1678,0
20240617,094800,0,1678,1678,1678,1678,0
20240617,094700,0,1678,1678,1678,1678,0
20240617,094600,0,1678,1678,1678,1678,0
20240617,094500,0,1678,1678,1678,1678,0
20240617,094400,0,1678,1678,1678,1678,0
20240617,094300,0,1678,1678,1678,1678,0
20240617,094200,0,1678,1678,1678,1678,0
20240617,094100,0,1678,1678,1678,1678,0
20240617,094000,0,1678,1678,1678,1678,0
20240617,093900,0,1678,1678,1678,1678,0
20240617,093800,0,1678,1678,1678,1678,0
20240617,093700,0,1678,1678,1678,1678,0
20240617,093600,0,1678,1678,1678,1678,0
20240617,093500,0,1678,1678,1678,1678,0
20240617,093400,0,1678,1678,1678,1678,0
20240617,093300,0,1678,1678,1678,1678,0
20240617,093200,0,1678,1678,1678,1678,0
20240617,093100,0,1678,1678,1678,1678,0
20240617,093000,0,1678,1678,1678,1678,0
20240617,092900,0,1678,1678,1678,1678,0
20240617,092800,0,1678,1678,1678,1678,0
20240617,092700,0,1678,1678,1678,1678,0
20240617,092600,0,1678,1678,1678,1678,0
20240617,092500,0,1678,1678,1678,1678,0
20240617,092400,0,1678,1678,1678,1678,0
20240617,092300,0,1678,1678,1678,1678,0
20240617,092200,0,1678,1678,1678,1678,0
20240617,092100,0,1678,1678,1678,1678,0
20240617,092000,0,1678,1678,1678,1678,0
20240617,091900,0,1678,1678,1678,1678,0
20240617,091800,0,1678,1678,1678,1678,0
20240617,091700,0,1678,1678,1678,1678,0
20240617,091600,0,1678,1678,1678,1678,0
20240617,091500,0,1678,1678,1678,1678,0
20240617,091400,0,1678,1678,1678,1678,0
20240617,091300,0,1678,1678,1678,1678,0
20240617,091200,0,1678,1678,1678,1678,0
20240617,091100,0,1678,1678,1678,1678,0
20240617,091000,0,1678,1678,1678,1678,0
20240617,090900,0,1678,1678,1678,1678,0
20240617,090800,0,1678,1678,1678,1678,0
20240617,090700,0,1678,1678,1678,1678,0
20240617,090600,0,1678,1678,1678,1678,0
20240617,090500,0,1678,1678,1678,1678,0
20240617,090400,0,1678,1678,1678,1678,0
20240617,090300,0,1678,1678,1678,1678,0
20240617,090200,0,1678,1678,1678,1678,0
20240617,090100,0,1678,1678,1678,1678,0
20240617,090000,0,1678,1678,1678,1678,0