KissMeData/200580/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,203400,8455460,10360,10360,10360,10360,1
20240617,203300,8455460,10360,10360,10360,10360,0
20240617,203200,8455460,10360,10360,10360,10360,0
20240617,203100,8455460,10360,10360,10360,10360,0
20240617,203000,8455460,10360,10360,10360,10360,0
20240617,202900,8455460,10360,10360,10360,10360,0
20240617,202800,8455460,10360,10360,10360,10360,0
20240617,202700,8455460,10360,10360,10360,10360,0
20240617,202600,8455460,10360,10360,10360,10360,0
20240617,202500,8455460,10360,10360,10360,10360,0
20240617,202400,8455460,10360,10360,10360,10360,0
20240617,202300,8455460,10360,10360,10360,10360,0
20240617,202200,8455460,10360,10360,10360,10360,0
20240617,202100,8455460,10360,10360,10360,10360,0
20240617,202000,8455460,10360,10360,10360,10360,0
20240617,201900,8455460,10360,10360,10360,10360,0
20240617,201800,8455460,10360,10360,10360,10360,0
20240617,201700,8455460,10360,10360,10360,10360,0
20240617,201600,8455460,10360,10360,10360,10360,0
20240617,201500,8455460,10360,10360,10360,10360,0
20240617,201400,8455460,10360,10360,10360,10360,0
20240617,201300,8455460,10360,10360,10360,10360,0
20240617,201200,8455460,10360,10360,10360,10360,0
20240617,201100,8455460,10360,10360,10360,10360,0
20240617,201000,8455460,10360,10360,10360,10360,0
20240617,200900,8455460,10360,10360,10360,10360,0
20240617,200800,8455460,10360,10360,10360,10360,0
20240617,200700,8455460,10360,10360,10360,10360,0
20240617,200600,8455460,10360,10360,10360,10360,0
20240617,200500,8455460,10360,10360,10360,10360,0
20240617,200400,8455460,10360,10360,10360,10360,1
20240617,200300,8455460,10360,10360,10360,10360,0
20240617,200200,8455460,10360,10360,10360,10360,0
20240617,200100,8455460,10360,10360,10360,10360,0
20240617,200000,8455460,10360,10360,10360,10360,0
20240617,195900,8455460,10360,10360,10360,10360,0
20240617,195800,8455460,10360,10360,10360,10360,0
20240617,195700,8455460,10360,10360,10360,10360,0
20240617,195600,8455460,10360,10360,10360,10360,0
20240617,195500,8455460,10360,10360,10360,10360,0
20240617,195400,8455460,10360,10360,10360,10360,0
20240617,195300,8455460,10360,10360,10360,10360,0
20240617,195200,8455460,10360,10360,10360,10360,0
20240617,195100,8455460,10360,10360,10360,10360,0
20240617,195000,8455460,10360,10360,10360,10360,0
20240617,194900,8455460,10360,10360,10360,10360,0
20240617,194800,8455460,10360,10360,10360,10360,0
20240617,194700,8455460,10360,10360,10360,10360,0
20240617,194600,8455460,10360,10360,10360,10360,0
20240617,194500,8455460,10360,10360,10360,10360,0
20240617,194400,8455460,10360,10360,10360,10360,0
20240617,194300,8455460,10360,10360,10360,10360,0
20240617,194200,8455460,10360,10360,10360,10360,0
20240617,194100,8455460,10360,10360,10360,10360,0
20240617,194000,8455460,10360,10360,10360,10360,0
20240617,193900,8455460,10360,10360,10360,10360,0
20240617,193800,8455460,10360,10360,10360,10360,0
20240617,193700,8455460,10360,10360,10360,10360,0
20240617,193600,8455460,10360,10360,10360,10360,0
20240617,193500,8455460,10360,10360,10360,10360,0
20240617,193400,8455460,10360,10360,10360,10360,1
20240617,193300,8455460,10360,10360,10360,10360,0
20240617,193200,8455460,10360,10360,10360,10360,0
20240617,193100,8455460,10360,10360,10360,10360,0
20240617,193000,8455460,10360,10360,10360,10360,0
20240617,192900,8455460,10360,10360,10360,10360,0
20240617,192800,8455460,10360,10360,10360,10360,0
20240617,192700,8455460,10360,10360,10360,10360,0
20240617,192600,8455460,10360,10360,10360,10360,0
20240617,192500,8455460,10360,10360,10360,10360,0
20240617,192400,8455460,10360,10360,10360,10360,0
20240617,192300,8455460,10360,10360,10360,10360,0
20240617,192200,8455460,10360,10360,10360,10360,0
20240617,192100,8455460,10360,10360,10360,10360,0
20240617,192000,8455460,10360,10360,10360,10360,0
20240617,191900,8455460,10360,10360,10360,10360,0
20240617,191800,8455460,10360,10360,10360,10360,0
20240617,191700,8455460,10360,10360,10360,10360,0
20240617,191600,8455460,10360,10360,10360,10360,0
20240617,191500,8455460,10360,10360,10360,10360,0
20240617,191400,8455460,10360,10360,10360,10360,0
20240617,191300,8455460,10360,10360,10360,10360,0
20240617,191200,8455460,10360,10360,10360,10360,0
20240617,191100,8455460,10360,10360,10360,10360,0
20240617,191000,8455460,10360,10360,10360,10360,0
20240617,190900,8455460,10360,10360,10360,10360,0
20240617,190800,8455460,10360,10360,10360,10360,0
20240617,190700,8455460,10360,10360,10360,10360,0
20240617,190600,8455460,10360,10360,10360,10360,0
20240617,190500,8455460,10360,10360,10360,10360,0
20240617,190400,8455460,10360,10360,10360,10360,1
20240617,190300,8455460,10360,10360,10360,10360,0
20240617,190200,8455460,10360,10360,10360,10360,0
20240617,190100,8455460,10360,10360,10360,10360,0
20240617,190000,8455460,10360,10360,10360,10360,0
20240617,185900,8455460,10360,10360,10360,10360,0
20240617,185800,8455460,10360,10360,10360,10360,0
20240617,185700,8455460,10360,10360,10360,10360,0
20240617,185600,8455460,10360,10360,10360,10360,0
20240617,185500,8455460,10360,10360,10360,10360,0
20240617,185400,8455460,10360,10360,10360,10360,0
20240617,185300,8455460,10360,10360,10360,10360,0
20240617,185200,8455460,10360,10360,10360,10360,0
20240617,185100,8455460,10360,10360,10360,10360,0
20240617,185000,8455460,10360,10360,10360,10360,0
20240617,184900,8455460,10360,10360,10360,10360,0
20240617,184800,8455460,10360,10360,10360,10360,0
20240617,184700,8455460,10360,10360,10360,10360,0
20240617,184600,8455460,10360,10360,10360,10360,0
20240617,184500,8455460,10360,10360,10360,10360,0
20240617,184400,8455460,10360,10360,10360,10360,0
20240617,184300,8455460,10360,10360,10360,10360,0
20240617,184200,8455460,10360,10360,10360,10360,0
20240617,184100,8455460,10360,10360,10360,10360,0
20240617,184000,8455460,10360,10360,10360,10360,0
20240617,183900,8455460,10360,10360,10360,10360,0
20240617,183800,8455460,10360,10360,10360,10360,0
20240617,183700,8455460,10360,10360,10360,10360,0
20240617,183600,8455460,10360,10360,10360,10360,0
20240617,183500,8455460,10360,10360,10360,10360,0
20240617,183400,8455460,10360,10360,10360,10360,1
20240617,183300,8455460,10360,10360,10360,10360,0
20240617,183200,8455460,10360,10360,10360,10360,0
20240617,183100,8455460,10360,10360,10360,10360,0
20240617,183000,8455460,10360,10360,10360,10360,0
20240617,182900,8455460,10360,10360,10360,10360,0
20240617,182800,8455460,10360,10360,10360,10360,0
20240617,182700,8455460,10360,10360,10360,10360,0
20240617,182600,8455460,10360,10360,10360,10360,0
20240617,182500,8455460,10360,10360,10360,10360,0
20240617,182400,8455460,10360,10360,10360,10360,0
20240617,182300,8455460,10360,10360,10360,10360,0
20240617,182200,8455460,10360,10360,10360,10360,0
20240617,182100,8455460,10360,10360,10360,10360,0
20240617,182000,8455460,10360,10360,10360,10360,0
20240617,181900,8455460,10360,10360,10360,10360,0
20240617,181800,8455460,10360,10360,10360,10360,0
20240617,181700,8455460,10360,10360,10360,10360,0
20240617,181600,8455460,10360,10360,10360,10360,0
20240617,181500,8455460,10360,10360,10360,10360,0
20240617,181400,8455460,10360,10360,10360,10360,0
20240617,181300,8455460,10360,10360,10360,10360,0
20240617,181200,8455460,10360,10360,10360,10360,0
20240617,181100,8455460,10360,10360,10360,10360,0
20240617,181000,8455460,10360,10360,10360,10360,0
20240617,180900,8455460,10360,10360,10360,10360,0
20240617,180800,8455460,10360,10360,10360,10360,0
20240617,180700,8455460,10360,10360,10360,10360,0
20240617,180600,8455460,10360,10360,10360,10360,0
20240617,180500,8455460,10360,10360,10360,10360,0
20240617,180400,8455460,10360,10360,10360,10360,1
20240617,180300,8455460,10360,10360,10360,10360,0
20240617,180200,8455460,10360,10360,10360,10360,0
20240617,180100,8455460,10360,10360,10360,10360,0
20240617,180000,8455460,10360,10360,10360,10360,0
20240617,175900,8455460,10360,10360,10360,10360,0
20240617,175800,8455460,10360,10360,10360,10360,0
20240617,175700,8455460,10360,10360,10360,10360,0
20240617,175600,8455460,10360,10360,10360,10360,0
20240617,175500,8455460,10360,10360,10360,10360,0
20240617,175400,8455460,10360,10360,10360,10360,0
20240617,175300,8455460,10360,10360,10360,10360,0
20240617,175200,8455460,10360,10360,10360,10360,0
20240617,175100,8455460,10360,10360,10360,10360,0
20240617,175000,8455460,10360,10360,10360,10360,0
20240617,174900,8455460,10360,10360,10360,10360,0
20240617,174800,8455460,10360,10360,10360,10360,0
20240617,174700,8455460,10360,10360,10360,10360,0
20240617,174600,8455460,10360,10360,10360,10360,0
20240617,174500,8455460,10360,10360,10360,10360,0
20240617,174400,8455460,10360,10360,10360,10360,0
20240617,174300,8455460,10360,10360,10360,10360,0
20240617,174200,8455460,10360,10360,10360,10360,0
20240617,174100,8455460,10360,10360,10360,10360,0
20240617,174000,8455460,10360,10360,10360,10360,0
20240617,173900,8455460,10360,10360,10360,10360,0
20240617,173800,8455460,10360,10360,10360,10360,0
20240617,173700,8455460,10360,10360,10360,10360,0
20240617,173600,8455460,10360,10360,10360,10360,0
20240617,173500,8455460,10360,10360,10360,10360,0
20240617,173400,8455460,10360,10360,10360,10360,1
20240617,173300,8455460,10360,10360,10360,10360,0
20240617,173200,8455460,10360,10360,10360,10360,0
20240617,173100,8455460,10360,10360,10360,10360,0
20240617,173000,8455460,10360,10360,10360,10360,0
20240617,172900,8455460,10360,10360,10360,10360,0
20240617,172800,8455460,10360,10360,10360,10360,0
20240617,172700,8455460,10360,10360,10360,10360,0
20240617,172600,8455460,10360,10360,10360,10360,0
20240617,172500,8455460,10360,10360,10360,10360,0
20240617,172400,8455460,10360,10360,10360,10360,0
20240617,172300,8455460,10360,10360,10360,10360,0
20240617,172200,8455460,10360,10360,10360,10360,0
20240617,172100,8455460,10360,10360,10360,10360,0
20240617,172000,8455460,10360,10360,10360,10360,0
20240617,171900,8455460,10360,10360,10360,10360,0
20240617,171800,8455460,10360,10360,10360,10360,0
20240617,171700,8455460,10360,10360,10360,10360,0
20240617,171600,8455460,10360,10360,10360,10360,0
20240617,171500,8455460,10360,10360,10360,10360,0
20240617,171400,8455460,10360,10360,10360,10360,0
20240617,171300,8455460,10360,10360,10360,10360,0
20240617,171200,8455460,10360,10360,10360,10360,0
20240617,171100,8455460,10360,10360,10360,10360,0
20240617,171000,8455460,10360,10360,10360,10360,0
20240617,170900,8455460,10360,10360,10360,10360,0
20240617,170800,8455460,10360,10360,10360,10360,0
20240617,170700,8455460,10360,10360,10360,10360,0
20240617,170600,8455460,10360,10360,10360,10360,0
20240617,170500,8455460,10360,10360,10360,10360,0
20240617,170400,8455460,10360,10360,10360,10360,1
20240617,170300,8455460,10360,10360,10360,10360,0
20240617,170200,8455460,10360,10360,10360,10360,0
20240617,170100,8455460,10360,10360,10360,10360,0
20240617,170000,8455460,10360,10360,10360,10360,0
20240617,165900,8455460,10360,10360,10360,10360,0
20240617,165800,8455460,10360,10360,10360,10360,0
20240617,165700,8455460,10360,10360,10360,10360,0
20240617,165600,8455460,10360,10360,10360,10360,0
20240617,165500,8455460,10360,10360,10360,10360,0
20240617,165400,8455460,10360,10360,10360,10360,0
20240617,165300,8455460,10360,10360,10360,10360,0
20240617,165200,8455460,10360,10360,10360,10360,0
20240617,165100,8455460,10360,10360,10360,10360,0
20240617,165000,8455460,10360,10360,10360,10360,0
20240617,164900,8455460,10360,10360,10360,10360,0
20240617,164800,8455460,10360,10360,10360,10360,0
20240617,164700,8455460,10360,10360,10360,10360,0
20240617,164600,8455460,10360,10360,10360,10360,0
20240617,164500,8455460,10360,10360,10360,10360,0
20240617,164400,8455460,10360,10360,10360,10360,0
20240617,164300,8455460,10360,10360,10360,10360,0
20240617,164200,8455460,10360,10360,10360,10360,0
20240617,164100,8455460,10360,10360,10360,10360,0
20240617,164000,8455460,10360,10360,10360,10360,0
20240617,163900,8455460,10360,10360,10360,10360,0
20240617,163800,8455460,10360,10360,10360,10360,0
20240617,163700,8455460,10360,10360,10360,10360,0
20240617,163600,8455460,10360,10360,10360,10360,0
20240617,163500,8455460,10360,10360,10360,10360,0
20240617,163400,8455460,10360,10360,10360,10360,1
20240617,163300,8455460,10360,10360,10360,10360,0
20240617,163200,8455460,10360,10360,10360,10360,0
20240617,163100,8455460,10360,10360,10360,10360,0
20240617,163000,8455460,10360,10360,10360,10360,0
20240617,162900,8455460,10360,10360,10360,10360,0
20240617,162800,8455460,10360,10360,10360,10360,0
20240617,162700,8455460,10360,10360,10360,10360,0
20240617,162600,8455460,10360,10360,10360,10360,0
20240617,162500,8455460,10360,10360,10360,10360,0
20240617,162400,8455460,10360,10360,10360,10360,0
20240617,162300,8455460,10360,10360,10360,10360,0
20240617,162200,8455460,10360,10360,10360,10360,0
20240617,162100,8455460,10360,10360,10360,10360,0
20240617,162000,8455460,10360,10360,10360,10360,0
20240617,161900,8455460,10360,10360,10360,10360,0
20240617,161800,8455460,10360,10360,10360,10360,0
20240617,161700,8455460,10360,10360,10360,10360,0
20240617,161600,8455460,10360,10360,10360,10360,0
20240617,161500,8455460,10360,10360,10360,10360,0
20240617,161400,8455460,10360,10360,10360,10360,0
20240617,161300,8455460,10360,10360,10360,10360,0
20240617,161200,8455460,10360,10360,10360,10360,0
20240617,161100,8455460,10360,10360,10360,10360,0
20240617,161000,8455460,10360,10360,10360,10360,0
20240617,160900,8455460,10360,10360,10360,10360,0
20240617,160800,8455460,10360,10360,10360,10360,0
20240617,160700,8455460,10360,10360,10360,10360,0
20240617,160600,8455460,10360,10360,10360,10360,0
20240617,160500,8455460,10360,10360,10360,10360,0
20240617,160400,8455460,10360,10360,10360,10360,1
20240617,160300,8455460,10360,10360,10360,10360,0
20240617,160200,8455460,10360,10360,10360,10360,0
20240617,160100,8455460,10360,10360,10360,10360,0
20240617,160000,8455460,10360,10360,10360,10360,0
20240617,155900,8455460,10360,10360,10360,10360,0
20240617,155800,8455460,10360,10360,10360,10360,0
20240617,155700,8455460,10360,10360,10360,10360,0
20240617,155600,8455460,10360,10360,10360,10360,0
20240617,155500,8455460,10360,10360,10360,10360,0
20240617,155400,8455460,10360,10360,10360,10360,0
20240617,155300,8455460,10360,10360,10360,10360,0
20240617,155200,8455460,10360,10360,10360,10360,0
20240617,155100,8455460,10360,10360,10360,10360,0
20240617,155000,8455460,10360,10360,10360,10360,0
20240617,154900,8455460,10360,10360,10360,10360,0
20240617,154800,8455460,10360,10360,10360,10360,0
20240617,154700,8455460,10360,10360,10360,10360,0
20240617,154600,8455460,10360,10360,10360,10360,0
20240617,154500,8455460,10360,10360,10360,10360,0
20240617,154400,8455460,10360,10360,10360,10360,0
20240617,154300,8455460,10360,10360,10360,10360,0
20240617,154200,8455460,10360,10360,10360,10360,0
20240617,154100,8455460,10360,10360,10360,10360,0
20240617,154000,8455460,10360,10360,10360,10360,0
20240617,153900,8455460,10360,10360,10360,10360,0
20240617,153800,8455460,10360,10360,10360,10360,0
20240617,153700,8455460,10360,10360,10360,10360,0
20240617,153600,8455460,10360,10360,10360,10360,0
20240617,153500,8455460,10360,10360,10360,10360,0
20240617,153400,8455460,10360,10360,10360,10360,1
20240617,153300,8455460,10360,10360,10360,10360,0
20240617,153200,8455460,10360,10360,10360,10360,0
20240617,153100,8455460,10360,10360,10360,10360,0
20240617,153000,8455460,10360,10360,10360,10360,1
20240617,152900,8445100,10330,10330,10330,10330,0
20240617,152800,8445100,10330,10330,10330,10330,0
20240617,152700,8445100,10330,10330,10330,10330,0
20240617,152600,8445100,10330,10330,10330,10330,0
20240617,152500,8445100,10330,10330,10330,10330,0
20240617,152400,8445100,10330,10330,10330,10330,0
20240617,152300,8445100,10330,10330,10330,10330,0
20240617,152200,8445100,10330,10330,10330,10330,0
20240617,152100,8445100,10330,10330,10330,10330,0
20240617,152000,8445100,10330,10330,10330,10330,0
20240617,151900,8445100,10330,10330,10330,10330,0
20240617,151800,8445100,10330,10330,10330,10330,0
20240617,151700,8445100,10330,10330,10330,10330,0
20240617,151600,8445100,10330,10330,10330,10330,0
20240617,151500,8445100,10330,10330,10330,10330,0
20240617,151400,8445100,10330,10330,10330,10330,0
20240617,151300,8445100,10330,10330,10330,10330,0
20240617,151200,8445100,10330,10330,10330,10330,0
20240617,151100,8445100,10330,10330,10330,10330,0
20240617,151000,8445100,10330,10330,10330,10330,0
20240617,150900,8445100,10330,10330,10330,10330,0
20240617,150800,8445100,10330,10330,10330,10330,0
20240617,150700,8445100,10330,10330,10330,10330,0
20240617,150600,8445100,10330,10330,10330,10330,0
20240617,150500,8445100,10330,10330,10330,10330,0
20240617,150400,8445100,10330,10330,10330,10330,0
20240617,150300,8445100,10330,10330,10330,10330,0
20240617,150200,8445100,10330,10330,10330,10330,0
20240617,150100,8445100,10330,10330,10330,10330,0
20240617,150000,8445100,10330,10330,10330,10330,1
20240617,145900,8434770,10100,10100,10100,10100,0
20240617,145800,8434770,10100,10100,10100,10100,0
20240617,145700,8434770,10100,10100,10100,10100,0
20240617,145600,8434770,10100,10100,10100,10100,0
20240617,145500,8434770,10100,10100,10100,10100,0
20240617,145400,8434770,10100,10100,10100,10100,0
20240617,145300,8434770,10100,10100,10100,10100,0
20240617,145200,8434770,10100,10100,10100,10100,0
20240617,145100,8434770,10100,10100,10100,10100,0
20240617,145000,8434770,10100,10100,10100,10100,0
20240617,144900,8434770,10100,10100,10100,10100,0
20240617,144800,8434770,10100,10100,10100,10100,0
20240617,144700,8434770,10100,10100,10100,10100,40
20240617,144600,8030770,10420,10420,10420,10420,0
20240617,144500,8030770,10420,10420,10420,10420,0
20240617,144400,8030770,10420,10420,10420,10420,0
20240617,144300,8030770,10420,10420,10420,10420,0
20240617,144200,8030770,10420,10420,10420,10420,0
20240617,144100,8030770,10420,10420,10420,10420,0
20240617,144000,8030770,10420,10420,10420,10420,0
20240617,143900,8030770,10420,10420,10420,10420,0
20240617,143800,8030770,10420,10420,10420,10420,0
20240617,143700,8030770,10420,10420,10420,10420,0
20240617,143600,8030770,10420,10420,10420,10420,0
20240617,143500,8030770,10420,10420,10420,10420,0
20240617,143400,8030770,10420,10420,10420,10420,0
20240617,143300,8030770,10420,10420,10420,10420,0
20240617,143200,8030770,10420,10420,10420,10420,0
20240617,143100,8030770,10420,10420,10420,10420,0
20240617,143000,8030770,10420,10420,10420,10420,0
20240617,142900,8030770,10420,10420,10420,10420,0
20240617,142800,8030770,10420,10420,10420,10420,0
20240617,142700,8030770,10420,10420,10420,10420,0
20240617,142600,8030770,10420,10420,10420,10420,0
20240617,142500,8030770,10420,10420,10420,10420,0
20240617,142400,8030770,10420,10420,10420,10420,0
20240617,142300,8030770,10420,10420,10420,10420,0
20240617,142200,8030770,10420,10420,10420,10420,0
20240617,142100,8030770,10420,10420,10420,10420,0
20240617,142000,8030770,10420,10420,10420,10420,0
20240617,141900,8030770,10420,10420,10420,10420,0
20240617,141800,8030770,10420,10420,10420,10420,0
20240617,141700,8030770,10420,10420,10420,10420,0
20240617,141600,8030770,10420,10420,10420,10420,0
20240617,141500,8030770,10420,10420,10420,10420,0
20240617,141400,8030770,10420,10420,10420,10420,0
20240617,141300,8030770,10420,10420,10420,10420,0
20240617,141200,8030770,10420,10420,10420,10420,0
20240617,141100,8030770,10420,10420,10420,10420,0
20240617,141000,8030770,10420,10420,10420,10420,0
20240617,140900,8030770,10420,10420,10420,10420,0
20240617,140800,8030770,10420,10420,10420,10420,0
20240617,140700,8030770,10420,10420,10420,10420,0
20240617,140600,8030770,10420,10420,10420,10420,0
20240617,140500,8030770,10420,10420,10420,10420,0
20240617,140400,8030770,10420,10420,10420,10420,0
20240617,140300,8030770,10420,10420,10420,10420,0
20240617,140200,8030770,10420,10420,10420,10420,0
20240617,140100,8030770,10420,10420,10420,10420,0
20240617,140000,8030770,10420,10420,10420,10420,0
20240617,135900,8030770,10420,10420,10420,10420,0
20240617,135800,8030770,10420,10420,10420,10420,0
20240617,135700,8030770,10420,10420,10420,10420,0
20240617,135600,8030770,10420,10420,10420,10420,0
20240617,135500,8030770,10420,10420,10420,10420,0
20240617,135400,8030770,10420,10420,10420,10420,0
20240617,135300,8030770,10420,10420,10420,10420,0
20240617,135200,8030770,10420,10420,10420,10420,0
20240617,135100,8030770,10420,10420,10420,10420,0
20240617,135000,8030770,10420,10420,10420,10420,0
20240617,134900,8030770,10420,10420,10420,10420,0
20240617,134800,8030770,10420,10420,10420,10420,0
20240617,134700,8030770,10420,10420,10420,10420,0
20240617,134600,8030770,10420,10420,10420,10420,0
20240617,134500,8030770,10420,10420,10420,10420,0
20240617,134400,8030770,10420,10420,10420,10420,0
20240617,134300,8030770,10420,10420,10420,10420,0
20240617,134200,8030770,10420,10420,10420,10420,0
20240617,134100,8030770,10420,10420,10420,10420,0
20240617,134000,8030770,10420,10420,10420,10420,0
20240617,133900,8030770,10420,10420,10420,10420,0
20240617,133800,8030770,10420,10420,10420,10420,0
20240617,133700,8030770,10420,10420,10420,10420,0
20240617,133600,8030770,10420,10420,10420,10420,0
20240617,133500,8030770,10420,10420,10420,10420,0
20240617,133400,8030770,10420,10420,10420,10420,0
20240617,133300,8030770,10420,10420,10420,10420,0
20240617,133200,8030770,10420,10420,10420,10420,0
20240617,133100,8030770,10420,10420,10420,10420,0
20240617,133000,8030770,10420,10420,10420,10420,0
20240617,132900,8030770,10420,10420,10420,10420,0
20240617,132800,8030770,10420,10420,10420,10420,0
20240617,132700,8030770,10420,10420,10420,10420,0
20240617,132600,8030770,10420,10420,10420,10420,0
20240617,132500,8030770,10420,10420,10420,10420,0
20240617,132400,8030770,10420,10420,10420,10420,0
20240617,132300,8030770,10420,10420,10420,10420,0
20240617,132200,8030770,10420,10420,10420,10420,0
20240617,132100,8030770,10420,10420,10420,10420,0
20240617,132000,8030770,10420,10420,10420,10420,0
20240617,131900,8030770,10420,10420,10420,10420,0
20240617,131800,8030770,10420,10420,10420,10420,0
20240617,131700,8030770,10420,10420,10420,10420,0
20240617,131600,8030770,10420,10420,10420,10420,0
20240617,131500,8030770,10420,10420,10420,10420,0
20240617,131400,8030770,10420,10420,10420,10420,0
20240617,131300,8030770,10420,10420,10420,10420,0
20240617,131200,8030770,10420,10420,10420,10420,0
20240617,131100,8030770,10420,10420,10420,10420,0
20240617,131000,8030770,10420,10420,10420,10420,0
20240617,130900,8030770,10420,10420,10420,10420,0
20240617,130800,8030770,10420,10420,10420,10420,0
20240617,130700,8030770,10420,10420,10420,10420,0
20240617,130600,8030770,10420,10420,10420,10420,0
20240617,130500,8030770,10420,10420,10420,10420,0
20240617,130400,8030770,10420,10420,10420,10420,0
20240617,130300,8030770,10420,10420,10420,10420,0
20240617,130200,8030770,10420,10420,10420,10420,0
20240617,130100,8030770,10420,10420,10420,10420,0
20240617,130000,8030770,10420,10420,10420,10420,0
20240617,125900,8030770,10420,10420,10420,10420,0
20240617,125800,8030770,10420,10420,10420,10420,0
20240617,125700,8030770,10420,10420,10420,10420,0
20240617,125600,8030770,10420,10420,10420,10420,0
20240617,125500,8030770,10420,10420,10420,10420,0
20240617,125400,8030770,10420,10420,10420,10420,0
20240617,125300,8030770,10420,10420,10420,10420,0
20240617,125200,8030770,10420,10420,10420,10420,0
20240617,125100,8030770,10420,10420,10420,10420,0
20240617,125000,8030770,10420,10420,10420,10420,0
20240617,124900,8030770,10420,10420,10420,10420,0
20240617,124800,8030770,10420,10420,10420,10420,0
20240617,124700,8030770,10420,10420,10420,10420,0
20240617,124600,8030770,10420,10420,10420,10420,0
20240617,124500,8030770,10420,10420,10420,10420,0
20240617,124400,8030770,10420,10420,10420,10420,0
20240617,124300,8030770,10420,10420,10420,10420,0
20240617,124200,8030770,10420,10420,10420,10420,0
20240617,124100,8030770,10420,10420,10420,10420,0
20240617,124000,8030770,10420,10420,10420,10420,0
20240617,123900,8030770,10420,10420,10420,10420,0
20240617,123800,8030770,10420,10420,10420,10420,0
20240617,123700,8030770,10420,10420,10420,10420,0
20240617,123600,8030770,10420,10420,10420,10420,0
20240617,123500,8030770,10420,10420,10420,10420,0
20240617,123400,8030770,10420,10420,10420,10420,0
20240617,123300,8030770,10420,10420,10420,10420,0
20240617,123200,8030770,10420,10420,10420,10420,0
20240617,123100,8030770,10420,10420,10420,10420,0
20240617,123000,8030770,10420,10420,10420,10420,0
20240617,122900,8030770,10420,10420,10420,10420,0
20240617,122800,8030770,10420,10420,10420,10420,0
20240617,122700,8030770,10420,10420,10420,10420,0
20240617,122600,8030770,10420,10420,10420,10420,0
20240617,122500,8030770,10420,10420,10420,10420,0
20240617,122400,8030770,10420,10420,10420,10420,0
20240617,122300,8030770,10420,10420,10420,10420,0
20240617,122200,8030770,10420,10420,10420,10420,0
20240617,122100,8030770,10420,10420,10420,10420,0
20240617,122000,8030770,10420,10420,10420,10420,0
20240617,121900,8030770,10420,10420,10420,10420,0
20240617,121800,8030770,10420,10420,10420,10420,0
20240617,121700,8030770,10420,10420,10420,10420,0
20240617,121600,8030770,10420,10420,10420,10420,0
20240617,121500,8030770,10420,10420,10420,10420,0
20240617,121400,8030770,10420,10420,10420,10420,0
20240617,121300,8030770,10420,10420,10420,10420,0
20240617,121200,8030770,10420,10420,10420,10420,0
20240617,121100,8030770,10420,10420,10420,10420,0
20240617,121000,8030770,10420,10420,10420,10420,0
20240617,120900,8030770,10420,10420,10420,10420,0
20240617,120800,8030770,10420,10420,10420,10420,0
20240617,120700,8030770,10420,10420,10420,10420,0
20240617,120600,8030770,10420,10420,10420,10420,0
20240617,120500,8030770,10420,10420,10420,10420,0
20240617,120400,8030770,10420,10420,10420,10420,0
20240617,120300,8030770,10420,10420,10420,10420,0
20240617,120200,8030770,10420,10420,10420,10420,0
20240617,120100,8030770,10420,10420,10420,10420,0
20240617,120000,8030770,10420,10420,10420,10420,0
20240617,115900,8030770,10420,10420,10420,10420,0
20240617,115800,8030770,10420,10420,10420,10420,0
20240617,115700,8030770,10420,10420,10420,10420,0
20240617,115600,8030770,10420,10420,10420,10420,0
20240617,115500,8030770,10420,10420,10420,10420,0
20240617,115400,8030770,10420,10420,10420,10420,0
20240617,115300,8030770,10420,10420,10420,10420,0
20240617,115200,8030770,10420,10420,10420,10420,0
20240617,115100,8030770,10420,10420,10420,10420,0
20240617,115000,8030770,10420,10420,10420,10420,0
20240617,114900,8030770,10420,10420,10420,10420,0
20240617,114800,8030770,10420,10420,10420,10420,0
20240617,114700,8030770,10420,10420,10420,10420,0
20240617,114600,8030770,10420,10420,10420,10420,0
20240617,114500,8030770,10420,10420,10420,10420,0
20240617,114400,8030770,10420,10420,10420,10420,0
20240617,114300,8030770,10420,10420,10420,10420,0
20240617,114200,8030770,10420,10420,10420,10420,0
20240617,114100,8030770,10420,10420,10420,10420,0
20240617,114000,8030770,10420,10420,10420,10420,0
20240617,113900,8030770,10420,10420,10420,10420,0
20240617,113800,8030770,10420,10420,10420,10420,0
20240617,113700,8030770,10420,10420,10420,10420,0
20240617,113600,8030770,10420,10420,10420,10420,1
20240617,113500,8020350,10280,10280,10280,10280,0
20240617,113400,8020350,10280,10280,10280,10280,0
20240617,113300,8020350,10280,10280,10280,10280,0
20240617,113200,8020350,10280,10280,10280,10280,0
20240617,113100,8020350,10280,10280,10280,10280,0
20240617,113000,8020350,10280,10280,10280,10280,0
20240617,112900,8020350,10280,10280,10280,10280,0
20240617,112800,8020350,10280,10280,10280,10280,0
20240617,112700,8020350,10280,10280,10280,10280,0
20240617,112600,8020350,10280,10280,10280,10280,0
20240617,112500,8020350,10280,10280,10280,10280,0
20240617,112400,8020350,10280,10280,10280,10280,0
20240617,112300,8020350,10280,10280,10280,10280,0
20240617,112200,8020350,10280,10280,10280,10280,0
20240617,112100,8020350,10280,10280,10280,10280,0
20240617,112000,8020350,10280,10280,10280,10280,0
20240617,111900,8020350,10280,10280,10280,10280,0
20240617,111800,8020350,10280,10280,10280,10280,0
20240617,111700,8020350,10280,10280,10280,10280,0
20240617,111600,8020350,10280,10280,10280,10280,0
20240617,111500,8020350,10280,10280,10280,10280,0
20240617,111400,8020350,10280,10280,10280,10280,1
20240617,111300,8010070,10050,10050,10050,10050,0
20240617,111200,8010070,10050,10050,10050,10050,41
20240617,111100,7598020,10050,10060,10060,10050,166
20240617,111000,5928710,10330,10330,10330,10330,0
20240617,110900,5928710,10330,10330,10330,10330,0
20240617,110800,5928710,10330,10330,10330,10330,0
20240617,110700,5928710,10330,10330,10330,10330,0
20240617,110600,5928710,10330,10330,10330,10330,0
20240617,110500,5928710,10330,10330,10330,10330,0
20240617,110400,5928710,10330,10330,10330,10330,0
20240617,110300,5928710,10330,10330,10330,10330,0
20240617,110200,5928710,10330,10330,10330,10330,0
20240617,110100,5928710,10330,10330,10330,10330,0
20240617,110000,5928710,10330,10330,10330,10330,0
20240617,105900,5928710,10330,10330,10330,10330,0
20240617,105800,5928710,10330,10330,10330,10330,0
20240617,105700,5928710,10330,10330,10330,10330,0
20240617,105600,5928710,10330,10330,10330,10330,0
20240617,105500,5928710,10330,10330,10330,10330,0
20240617,105400,5928710,10330,10330,10330,10330,0
20240617,105300,5928710,10330,10330,10330,10330,0
20240617,105200,5928710,10330,10330,10330,10330,0
20240617,105100,5928710,10330,10330,10330,10330,0
20240617,105000,5928710,10330,10330,10330,10330,0
20240617,104900,5928710,10330,10330,10330,10330,0
20240617,104800,5928710,10330,10330,10330,10330,0
20240617,104700,5928710,10330,10330,10330,10330,0
20240617,104600,5928710,10330,10330,10330,10330,0
20240617,104500,5928710,10330,10330,10330,10330,0
20240617,104400,5928710,10330,10330,10330,10330,0
20240617,104300,5928710,10330,10330,10330,10330,0
20240617,104200,5928710,10330,10330,10330,10330,0
20240617,104100,5928710,10330,10330,10330,10330,0
20240617,104000,5928710,10330,10330,10330,10330,0
20240617,103900,5928710,10330,10330,10330,10330,0
20240617,103800,5928710,10330,10330,10330,10330,0
20240617,103700,5928710,10330,10330,10330,10330,0
20240617,103600,5928710,10330,10330,10330,10330,0
20240617,103500,5928710,10330,10330,10330,10330,0
20240617,103400,5928710,10330,10330,10330,10330,0
20240617,103300,5928710,10330,10330,10330,10330,0
20240617,103200,5928710,10330,10330,10330,10330,0
20240617,103100,5928710,10330,10330,10330,10330,0
20240617,103000,5928710,10330,10330,10330,10330,0
20240617,102900,5928710,10330,10330,10330,10330,0
20240617,102800,5928710,10330,10330,10330,10330,0
20240617,102700,5928710,10330,10330,10330,10330,1
20240617,102600,5918380,10110,10130,10130,10110,433
20240617,102500,1540410,10410,10410,10410,10410,0
20240617,102400,1540410,10410,10410,10410,10410,0
20240617,102300,1540410,10410,10410,10410,10410,0
20240617,102200,1540410,10410,10410,10410,10410,0
20240617,102100,1540410,10410,10410,10410,10410,0
20240617,102000,1540410,10410,10410,10410,10410,0
20240617,101900,1540410,10410,10410,10410,10410,0
20240617,101800,1540410,10410,10410,10410,10410,0
20240617,101700,1540410,10410,10410,10410,10410,0
20240617,101600,1540410,10410,10410,10410,10410,0
20240617,101500,1540410,10410,10410,10410,10410,0
20240617,101400,1540410,10410,10410,10410,10410,0
20240617,101300,1540410,10410,10410,10410,10410,0
20240617,101200,1540410,10410,10410,10410,10410,0
20240617,101100,1540410,10410,10410,10410,10410,0
20240617,101000,1540410,10410,10410,10410,10410,0
20240617,100900,1540410,10410,10410,10410,10410,0
20240617,100800,1540410,10410,10410,10410,10410,0
20240617,100700,1540410,10410,10410,10410,10410,0
20240617,100600,1540410,10410,10410,10410,10410,0
20240617,100500,1540410,10410,10410,10410,10410,0
20240617,100400,1540410,10410,10410,10410,10410,0
20240617,100300,1540410,10410,10410,10410,10410,0
20240617,100200,1540410,10410,10410,10410,10410,0
20240617,100100,1540410,10410,10410,10410,10410,0
20240617,100000,1540410,10410,10410,10410,10410,0
20240617,095900,1540410,10410,10410,10410,10410,0
20240617,095800,1540410,10410,10410,10410,10410,0
20240617,095700,1540410,10410,10410,10410,10410,0
20240617,095600,1540410,10410,10410,10410,10410,0
20240617,095500,1540410,10410,10410,10410,10410,0
20240617,095400,1540410,10410,10410,10410,10410,0
20240617,095300,1540410,10410,10410,10410,10410,0
20240617,095200,1540410,10410,10410,10410,10410,0
20240617,095100,1540410,10410,10410,10410,10410,0
20240617,095000,1540410,10410,10410,10410,10410,0
20240617,094900,1540410,10410,10410,10410,10410,0
20240617,094800,1540410,10410,10410,10410,10410,0
20240617,094700,1540410,10410,10410,10410,10410,0
20240617,094600,1540410,10410,10410,10410,10410,0
20240617,094500,1540410,10410,10410,10410,10410,0
20240617,094400,1540410,10410,10410,10410,10410,0
20240617,094300,1540410,10410,10410,10410,10410,0
20240617,094200,1540410,10410,10410,10410,10410,0
20240617,094100,1540410,10410,10410,10410,10410,0
20240617,094000,1540410,10410,10410,10410,10410,0
20240617,093900,1540410,10410,10410,10410,10410,0
20240617,093800,1540410,10410,10410,10410,10410,0
20240617,093700,1540410,10410,10410,10410,10410,0
20240617,093600,1540410,10410,10410,10410,10410,0
20240617,093500,1540410,10410,10410,10410,10410,0
20240617,093400,1540410,10410,10410,10410,10410,0
20240617,093300,1540410,10410,10410,10410,10410,0
20240617,093200,1540410,10410,10410,10410,10410,0
20240617,093100,1540410,10410,10410,10410,10410,0
20240617,093000,1540410,10410,10410,10410,10410,0
20240617,092900,1540410,10410,10410,10410,10410,0
20240617,092800,1540410,10410,10410,10410,10410,0
20240617,092700,1540410,10410,10410,10410,10410,0
20240617,092600,1540410,10410,10410,10410,10410,0
20240617,092500,1540410,10410,10410,10410,10410,0
20240617,092400,1540410,10410,10410,10410,10410,1
20240617,092300,1530000,10200,10200,10200,10200,150
20240617,092200,0,10360,10360,10360,10360,0
20240617,092100,0,10360,10360,10360,10360,0
20240617,092000,0,10360,10360,10360,10360,0
20240617,091900,0,10360,10360,10360,10360,0
20240617,091800,0,10360,10360,10360,10360,0
20240617,091700,0,10360,10360,10360,10360,0
20240617,091600,0,10360,10360,10360,10360,0
20240617,091500,0,10360,10360,10360,10360,0
20240617,091400,0,10360,10360,10360,10360,0
20240617,091300,0,10360,10360,10360,10360,0
20240617,091200,0,10360,10360,10360,10360,0
20240617,091100,0,10360,10360,10360,10360,0
20240617,091000,0,10360,10360,10360,10360,0
20240617,090900,0,10360,10360,10360,10360,0
20240617,090800,0,10360,10360,10360,10360,0
20240617,090700,0,10360,10360,10360,10360,0
20240617,090600,0,10360,10360,10360,10360,0
20240617,090500,0,10360,10360,10360,10360,0
20240617,090400,0,10360,10360,10360,10360,0
20240617,090300,0,10360,10360,10360,10360,0
20240617,090200,0,10360,10360,10360,10360,0
20240617,090100,0,10360,10360,10360,10360,0
20240617,090000,0,10360,10360,10360,10360,0