KissMeData/413600/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,212600,14536785,2190,2190,2190,2190,24
20240613,212500,14536785,2190,2190,2190,2190,0
20240613,212400,14536785,2190,2190,2190,2190,0
20240613,212300,14536785,2190,2190,2190,2190,0
20240613,212200,14536785,2190,2190,2190,2190,0
20240613,212100,14536785,2190,2190,2190,2190,0
20240613,212000,14536785,2190,2190,2190,2190,0
20240613,211900,14536785,2190,2190,2190,2190,0
20240613,211800,14536785,2190,2190,2190,2190,0
20240613,211700,14536785,2190,2190,2190,2190,0
20240613,211600,14536785,2190,2190,2190,2190,0
20240613,211500,14536785,2190,2190,2190,2190,0
20240613,211400,14536785,2190,2190,2190,2190,0
20240613,211300,14536785,2190,2190,2190,2190,0
20240613,211200,14536785,2190,2190,2190,2190,0
20240613,211100,14536785,2190,2190,2190,2190,0
20240613,211000,14536785,2190,2190,2190,2190,0
20240613,210900,14536785,2190,2190,2190,2190,0
20240613,210800,14536785,2190,2190,2190,2190,0
20240613,210700,14536785,2190,2190,2190,2190,0
20240613,210600,14536785,2190,2190,2190,2190,0
20240613,210500,14536785,2190,2190,2190,2190,0
20240613,210400,14536785,2190,2190,2190,2190,0
20240613,210300,14536785,2190,2190,2190,2190,0
20240613,210200,14536785,2190,2190,2190,2190,0
20240613,210100,14536785,2190,2190,2190,2190,0
20240613,210000,14536785,2190,2190,2190,2190,0
20240613,205900,14536785,2190,2190,2190,2190,0
20240613,205800,14536785,2190,2190,2190,2190,0
20240613,205700,14536785,2190,2190,2190,2190,0
20240613,205600,14536785,2190,2190,2190,2190,24
20240613,205500,14536785,2190,2190,2190,2190,0
20240613,205400,14536785,2190,2190,2190,2190,0
20240613,205300,14536785,2190,2190,2190,2190,0
20240613,205200,14536785,2190,2190,2190,2190,0
20240613,205100,14536785,2190,2190,2190,2190,0
20240613,205000,14536785,2190,2190,2190,2190,0
20240613,204900,14536785,2190,2190,2190,2190,0
20240613,204800,14536785,2190,2190,2190,2190,0
20240613,204700,14536785,2190,2190,2190,2190,0
20240613,204600,14536785,2190,2190,2190,2190,0
20240613,204500,14536785,2190,2190,2190,2190,0
20240613,204400,14536785,2190,2190,2190,2190,0
20240613,204300,14536785,2190,2190,2190,2190,0
20240613,204200,14536785,2190,2190,2190,2190,0
20240613,204100,14536785,2190,2190,2190,2190,0
20240613,204000,14536785,2190,2190,2190,2190,0
20240613,203900,14536785,2190,2190,2190,2190,0
20240613,203800,14536785,2190,2190,2190,2190,0
20240613,203700,14536785,2190,2190,2190,2190,0
20240613,203600,14536785,2190,2190,2190,2190,0
20240613,203500,14536785,2190,2190,2190,2190,0
20240613,203400,14536785,2190,2190,2190,2190,0
20240613,203300,14536785,2190,2190,2190,2190,0
20240613,203200,14536785,2190,2190,2190,2190,0
20240613,203100,14536785,2190,2190,2190,2190,0
20240613,203000,14536785,2190,2190,2190,2190,0
20240613,202900,14536785,2190,2190,2190,2190,0
20240613,202800,14536785,2190,2190,2190,2190,0
20240613,202700,14536785,2190,2190,2190,2190,0
20240613,202600,14536785,2190,2190,2190,2190,24
20240613,202500,14536785,2190,2190,2190,2190,0
20240613,202400,14536785,2190,2190,2190,2190,0
20240613,202300,14536785,2190,2190,2190,2190,0
20240613,202200,14536785,2190,2190,2190,2190,0
20240613,202100,14536785,2190,2190,2190,2190,0
20240613,202000,14536785,2190,2190,2190,2190,0
20240613,201900,14536785,2190,2190,2190,2190,0
20240613,201800,14536785,2190,2190,2190,2190,0
20240613,201700,14536785,2190,2190,2190,2190,0
20240613,201600,14536785,2190,2190,2190,2190,0
20240613,201500,14536785,2190,2190,2190,2190,0
20240613,201400,14536785,2190,2190,2190,2190,0
20240613,201300,14536785,2190,2190,2190,2190,0
20240613,201200,14536785,2190,2190,2190,2190,0
20240613,201100,14536785,2190,2190,2190,2190,0
20240613,201000,14536785,2190,2190,2190,2190,0
20240613,200900,14536785,2190,2190,2190,2190,0
20240613,200800,14536785,2190,2190,2190,2190,0
20240613,200700,14536785,2190,2190,2190,2190,0
20240613,200600,14536785,2190,2190,2190,2190,0
20240613,200500,14536785,2190,2190,2190,2190,0
20240613,200400,14536785,2190,2190,2190,2190,0
20240613,200300,14536785,2190,2190,2190,2190,0
20240613,200200,14536785,2190,2190,2190,2190,0
20240613,200100,14536785,2190,2190,2190,2190,0
20240613,200000,14536785,2190,2190,2190,2190,0
20240613,195900,14536785,2190,2190,2190,2190,0
20240613,195800,14536785,2190,2190,2190,2190,0
20240613,195700,14536785,2190,2190,2190,2190,0
20240613,195600,14536785,2190,2190,2190,2190,24
20240613,195500,14536785,2190,2190,2190,2190,0
20240613,195400,14536785,2190,2190,2190,2190,0
20240613,195300,14536785,2190,2190,2190,2190,0
20240613,195200,14536785,2190,2190,2190,2190,0
20240613,195100,14536785,2190,2190,2190,2190,0
20240613,195000,14536785,2190,2190,2190,2190,0
20240613,194900,14536785,2190,2190,2190,2190,0
20240613,194800,14536785,2190,2190,2190,2190,0
20240613,194700,14536785,2190,2190,2190,2190,0
20240613,194600,14536785,2190,2190,2190,2190,0
20240613,194500,14536785,2190,2190,2190,2190,0
20240613,194400,14536785,2190,2190,2190,2190,0
20240613,194300,14536785,2190,2190,2190,2190,0
20240613,194200,14536785,2190,2190,2190,2190,0
20240613,194100,14536785,2190,2190,2190,2190,0
20240613,194000,14536785,2190,2190,2190,2190,0
20240613,193900,14536785,2190,2190,2190,2190,0
20240613,193800,14536785,2190,2190,2190,2190,0
20240613,193700,14536785,2190,2190,2190,2190,0
20240613,193600,14536785,2190,2190,2190,2190,0
20240613,193500,14536785,2190,2190,2190,2190,0
20240613,193400,14536785,2190,2190,2190,2190,0
20240613,193300,14536785,2190,2190,2190,2190,0
20240613,193200,14536785,2190,2190,2190,2190,0
20240613,193100,14536785,2190,2190,2190,2190,0
20240613,193000,14536785,2190,2190,2190,2190,0
20240613,192900,14536785,2190,2190,2190,2190,0
20240613,192800,14536785,2190,2190,2190,2190,0
20240613,192700,14536785,2190,2190,2190,2190,0
20240613,192600,14536785,2190,2190,2190,2190,24
20240613,192500,14536785,2190,2190,2190,2190,0
20240613,192400,14536785,2190,2190,2190,2190,0
20240613,192300,14536785,2190,2190,2190,2190,0
20240613,192200,14536785,2190,2190,2190,2190,0
20240613,192100,14536785,2190,2190,2190,2190,0
20240613,192000,14536785,2190,2190,2190,2190,0
20240613,191900,14536785,2190,2190,2190,2190,0
20240613,191800,14536785,2190,2190,2190,2190,0
20240613,191700,14536785,2190,2190,2190,2190,0
20240613,191600,14536785,2190,2190,2190,2190,0
20240613,191500,14536785,2190,2190,2190,2190,0
20240613,191400,14536785,2190,2190,2190,2190,0
20240613,191300,14536785,2190,2190,2190,2190,0
20240613,191200,14536785,2190,2190,2190,2190,0
20240613,191100,14536785,2190,2190,2190,2190,0
20240613,191000,14536785,2190,2190,2190,2190,0
20240613,190900,14536785,2190,2190,2190,2190,0
20240613,190800,14536785,2190,2190,2190,2190,0
20240613,190700,14536785,2190,2190,2190,2190,0
20240613,190600,14536785,2190,2190,2190,2190,0
20240613,190500,14536785,2190,2190,2190,2190,0
20240613,190400,14536785,2190,2190,2190,2190,0
20240613,190300,14536785,2190,2190,2190,2190,0
20240613,190200,14536785,2190,2190,2190,2190,0
20240613,190100,14536785,2190,2190,2190,2190,0
20240613,190000,14536785,2190,2190,2190,2190,0
20240613,185900,14536785,2190,2190,2190,2190,0
20240613,185800,14536785,2190,2190,2190,2190,0
20240613,185700,14536785,2190,2190,2190,2190,0
20240613,185600,14536785,2190,2190,2190,2190,24
20240613,185500,14536785,2190,2190,2190,2190,0
20240613,185400,14536785,2190,2190,2190,2190,0
20240613,185300,14536785,2190,2190,2190,2190,0
20240613,185200,14536785,2190,2190,2190,2190,0
20240613,185100,14536785,2190,2190,2190,2190,0
20240613,185000,14536785,2190,2190,2190,2190,0
20240613,184900,14536785,2190,2190,2190,2190,0
20240613,184800,14536785,2190,2190,2190,2190,0
20240613,184700,14536785,2190,2190,2190,2190,0
20240613,184600,14536785,2190,2190,2190,2190,0
20240613,184500,14536785,2190,2190,2190,2190,0
20240613,184400,14536785,2190,2190,2190,2190,0
20240613,184300,14536785,2190,2190,2190,2190,0
20240613,184200,14536785,2190,2190,2190,2190,0
20240613,184100,14536785,2190,2190,2190,2190,0
20240613,184000,14536785,2190,2190,2190,2190,0
20240613,183900,14536785,2190,2190,2190,2190,0
20240613,183800,14536785,2190,2190,2190,2190,0
20240613,183700,14536785,2190,2190,2190,2190,0
20240613,183600,14536785,2190,2190,2190,2190,0
20240613,183500,14536785,2190,2190,2190,2190,0
20240613,183400,14536785,2190,2190,2190,2190,0
20240613,183300,14536785,2190,2190,2190,2190,0
20240613,183200,14536785,2190,2190,2190,2190,0
20240613,183100,14536785,2190,2190,2190,2190,0
20240613,183000,14536785,2190,2190,2190,2190,0
20240613,182900,14536785,2190,2190,2190,2190,0
20240613,182800,14536785,2190,2190,2190,2190,0
20240613,182700,14536785,2190,2190,2190,2190,0
20240613,182600,14536785,2190,2190,2190,2190,24
20240613,182500,14536785,2190,2190,2190,2190,0
20240613,182400,14536785,2190,2190,2190,2190,0
20240613,182300,14536785,2190,2190,2190,2190,0
20240613,182200,14536785,2190,2190,2190,2190,0
20240613,182100,14536785,2190,2190,2190,2190,0
20240613,182000,14536785,2190,2190,2190,2190,0
20240613,181900,14536785,2190,2190,2190,2190,0
20240613,181800,14536785,2190,2190,2190,2190,0
20240613,181700,14536785,2190,2190,2190,2190,0
20240613,181600,14536785,2190,2190,2190,2190,0
20240613,181500,14536785,2190,2190,2190,2190,0
20240613,181400,14536785,2190,2190,2190,2190,0
20240613,181300,14536785,2190,2190,2190,2190,0
20240613,181200,14536785,2190,2190,2190,2190,0
20240613,181100,14536785,2190,2190,2190,2190,0
20240613,181000,14536785,2190,2190,2190,2190,0
20240613,180900,14536785,2190,2190,2190,2190,0
20240613,180800,14536785,2190,2190,2190,2190,0
20240613,180700,14536785,2190,2190,2190,2190,0
20240613,180600,14536785,2190,2190,2190,2190,0
20240613,180500,14536785,2190,2190,2190,2190,0
20240613,180400,14536785,2190,2190,2190,2190,0
20240613,180300,14536785,2190,2190,2190,2190,0
20240613,180200,14536785,2190,2190,2190,2190,0
20240613,180100,14536785,2190,2190,2190,2190,0
20240613,180000,14536785,2190,2190,2190,2190,0
20240613,175900,14536785,2190,2190,2190,2190,0
20240613,175800,14536785,2190,2190,2190,2190,0
20240613,175700,14536785,2190,2190,2190,2190,0
20240613,175600,14536785,2190,2190,2190,2190,24
20240613,175500,14536785,2190,2190,2190,2190,0
20240613,175400,14536785,2190,2190,2190,2190,0
20240613,175300,14536785,2190,2190,2190,2190,0
20240613,175200,14536785,2190,2190,2190,2190,0
20240613,175100,14536785,2190,2190,2190,2190,0
20240613,175000,14536785,2190,2190,2190,2190,0
20240613,174900,14536785,2190,2190,2190,2190,0
20240613,174800,14536785,2190,2190,2190,2190,0
20240613,174700,14536785,2190,2190,2190,2190,0
20240613,174600,14536785,2190,2190,2190,2190,0
20240613,174500,14536785,2190,2190,2190,2190,0
20240613,174400,14536785,2190,2190,2190,2190,0
20240613,174300,14536785,2190,2190,2190,2190,0
20240613,174200,14536785,2190,2190,2190,2190,0
20240613,174100,14536785,2190,2190,2190,2190,0
20240613,174000,14536785,2190,2190,2190,2190,0
20240613,173900,14536785,2190,2190,2190,2190,0
20240613,173800,14536785,2190,2190,2190,2190,0
20240613,173700,14536785,2190,2190,2190,2190,0
20240613,173600,14536785,2190,2190,2190,2190,0
20240613,173500,14536785,2190,2190,2190,2190,0
20240613,173400,14536785,2190,2190,2190,2190,0
20240613,173300,14536785,2190,2190,2190,2190,0
20240613,173200,14536785,2190,2190,2190,2190,0
20240613,173100,14536785,2190,2190,2190,2190,0
20240613,173000,14536785,2190,2190,2190,2190,0
20240613,172900,14536785,2190,2190,2190,2190,0
20240613,172800,14536785,2190,2190,2190,2190,0
20240613,172700,14536785,2190,2190,2190,2190,0
20240613,172600,14536785,2190,2190,2190,2190,24
20240613,172500,14536785,2190,2190,2190,2190,0
20240613,172400,14536785,2190,2190,2190,2190,0
20240613,172300,14536785,2190,2190,2190,2190,0
20240613,172200,14536785,2190,2190,2190,2190,0
20240613,172100,14536785,2190,2190,2190,2190,0
20240613,172000,14536785,2190,2190,2190,2190,0
20240613,171900,14536785,2190,2190,2190,2190,0
20240613,171800,14536785,2190,2190,2190,2190,0
20240613,171700,14536785,2190,2190,2190,2190,0
20240613,171600,14536785,2190,2190,2190,2190,0
20240613,171500,14536785,2190,2190,2190,2190,0
20240613,171400,14536785,2190,2190,2190,2190,0
20240613,171300,14536785,2190,2190,2190,2190,0
20240613,171200,14536785,2190,2190,2190,2190,0
20240613,171100,14536785,2190,2190,2190,2190,0
20240613,171000,14536785,2190,2190,2190,2190,0
20240613,170900,14536785,2190,2190,2190,2190,0
20240613,170800,14536785,2190,2190,2190,2190,0
20240613,170700,14536785,2190,2190,2190,2190,0
20240613,170600,14536785,2190,2190,2190,2190,0
20240613,170500,14536785,2190,2190,2190,2190,0
20240613,170400,14536785,2190,2190,2190,2190,0
20240613,170300,14536785,2190,2190,2190,2190,0
20240613,170200,14536785,2190,2190,2190,2190,0
20240613,170100,14536785,2190,2190,2190,2190,0
20240613,170000,14536785,2190,2190,2190,2190,0
20240613,165900,14536785,2190,2190,2190,2190,0
20240613,165800,14536785,2190,2190,2190,2190,0
20240613,165700,14536785,2190,2190,2190,2190,0
20240613,165600,14536785,2190,2190,2190,2190,24
20240613,165500,14536785,2190,2190,2190,2190,0
20240613,165400,14536785,2190,2190,2190,2190,0
20240613,165300,14536785,2190,2190,2190,2190,0
20240613,165200,14536785,2190,2190,2190,2190,0
20240613,165100,14536785,2190,2190,2190,2190,0
20240613,165000,14536785,2190,2190,2190,2190,0
20240613,164900,14536785,2190,2190,2190,2190,0
20240613,164800,14536785,2190,2190,2190,2190,0
20240613,164700,14536785,2190,2190,2190,2190,0
20240613,164600,14536785,2190,2190,2190,2190,0
20240613,164500,14536785,2190,2190,2190,2190,0
20240613,164400,14536785,2190,2190,2190,2190,0
20240613,164300,14536785,2190,2190,2190,2190,0
20240613,164200,14536785,2190,2190,2190,2190,0
20240613,164100,14536785,2190,2190,2190,2190,0
20240613,164000,14536785,2190,2190,2190,2190,0
20240613,163900,14536785,2190,2190,2190,2190,0
20240613,163800,14536785,2190,2190,2190,2190,0
20240613,163700,14536785,2190,2190,2190,2190,0
20240613,163600,14536785,2190,2190,2190,2190,0
20240613,163500,14536785,2190,2190,2190,2190,0
20240613,163400,14536785,2190,2190,2190,2190,0
20240613,163300,14536785,2190,2190,2190,2190,0
20240613,163200,14536785,2190,2190,2190,2190,0
20240613,163100,14536785,2190,2190,2190,2190,0
20240613,163000,14536785,2190,2190,2190,2190,0
20240613,162900,14536785,2190,2190,2190,2190,0
20240613,162800,14536785,2190,2190,2190,2190,0
20240613,162700,14536785,2190,2190,2190,2190,0
20240613,162600,14536785,2190,2190,2190,2190,24
20240613,162500,14536785,2190,2190,2190,2190,0
20240613,162400,14536785,2190,2190,2190,2190,0
20240613,162300,14536785,2190,2190,2190,2190,0
20240613,162200,14536785,2190,2190,2190,2190,0
20240613,162100,14536785,2190,2190,2190,2190,0
20240613,162000,14536785,2190,2190,2190,2190,0
20240613,161900,14536785,2190,2190,2190,2190,0
20240613,161800,14536785,2190,2190,2190,2190,0
20240613,161700,14536785,2190,2190,2190,2190,0
20240613,161600,14536785,2190,2190,2190,2190,0
20240613,161500,14536785,2190,2190,2190,2190,0
20240613,161400,14536785,2190,2190,2190,2190,0
20240613,161300,14536785,2190,2190,2190,2190,0
20240613,161200,14536785,2190,2190,2190,2190,0
20240613,161100,14536785,2190,2190,2190,2190,0
20240613,161000,14536785,2190,2190,2190,2190,0
20240613,160900,14536785,2190,2190,2190,2190,0
20240613,160800,14536785,2190,2190,2190,2190,0
20240613,160700,14536785,2190,2190,2190,2190,0
20240613,160600,14536785,2190,2190,2190,2190,0
20240613,160500,14536785,2190,2190,2190,2190,0
20240613,160400,14536785,2190,2190,2190,2190,0
20240613,160300,14536785,2190,2190,2190,2190,0
20240613,160200,14536785,2190,2190,2190,2190,0
20240613,160100,14536785,2190,2190,2190,2190,0
20240613,160000,14536785,2190,2190,2190,2190,0
20240613,155900,14536785,2190,2190,2190,2190,0
20240613,155800,14536785,2190,2190,2190,2190,0
20240613,155700,14536785,2190,2190,2190,2190,0
20240613,155600,14536785,2190,2190,2190,2190,24
20240613,155500,14536785,2190,2190,2190,2190,0
20240613,155400,14536785,2190,2190,2190,2190,0
20240613,155300,14536785,2190,2190,2190,2190,0
20240613,155200,14536785,2190,2190,2190,2190,0
20240613,155100,14536785,2190,2190,2190,2190,0
20240613,155000,14536785,2190,2190,2190,2190,0
20240613,154900,14536785,2190,2190,2190,2190,0
20240613,154800,14536785,2190,2190,2190,2190,0
20240613,154700,14536785,2190,2190,2190,2190,0
20240613,154600,14536785,2190,2190,2190,2190,0
20240613,154500,14536785,2190,2190,2190,2190,0
20240613,154400,14536785,2190,2190,2190,2190,0
20240613,154300,14536785,2190,2190,2190,2190,0
20240613,154200,14536785,2190,2190,2190,2190,0
20240613,154100,14536785,2190,2190,2190,2190,0
20240613,154000,14536785,2190,2190,2190,2190,0
20240613,153900,14536785,2190,2190,2190,2190,0
20240613,153800,14536785,2190,2190,2190,2190,0
20240613,153700,14536785,2190,2190,2190,2190,0
20240613,153600,14536785,2190,2190,2190,2190,0
20240613,153500,14536785,2190,2190,2190,2190,0
20240613,153400,14536785,2190,2190,2190,2190,0
20240613,153300,14536785,2190,2190,2190,2190,0
20240613,153200,14536785,2190,2190,2190,2190,0
20240613,153100,14536785,2190,2190,2190,2190,0
20240613,153000,14536785,2190,2190,2190,2190,24
20240613,152900,14484225,2185,2185,2185,2185,0
20240613,152800,14484225,2185,2185,2185,2185,0
20240613,152700,14484225,2185,2185,2185,2185,0
20240613,152600,14484225,2185,2185,2185,2185,0
20240613,152500,14484225,2185,2185,2185,2185,0
20240613,152400,14484225,2185,2185,2185,2185,0
20240613,152300,14484225,2185,2185,2185,2185,0
20240613,152200,14484225,2185,2185,2185,2185,0
20240613,152100,14484225,2185,2185,2185,2185,0
20240613,152000,14484225,2185,2185,2185,2185,0
20240613,151900,14484225,2185,2185,2185,2185,1
20240613,151800,14482040,2185,2185,2185,2185,0
20240613,151700,14482040,2185,2185,2185,2185,0
20240613,151600,14482040,2185,2185,2185,2185,0
20240613,151500,14482040,2185,2185,2185,2185,0
20240613,151400,14482040,2185,2185,2185,2185,0
20240613,151300,14482040,2185,2185,2185,2185,0
20240613,151200,14482040,2185,2185,2185,2185,0
20240613,151100,14482040,2185,2185,2185,2185,0
20240613,151000,14482040,2185,2185,2185,2185,0
20240613,150900,14482040,2185,2185,2185,2185,0
20240613,150800,14482040,2185,2185,2185,2185,2
20240613,150700,14477670,2185,2185,2185,2185,0
20240613,150600,14477670,2185,2185,2185,2185,0
20240613,150500,14477670,2185,2185,2185,2185,0
20240613,150400,14477670,2185,2185,2185,2185,0
20240613,150300,14477670,2185,2185,2185,2185,0
20240613,150200,14477670,2185,2185,2185,2185,0
20240613,150100,14477670,2185,2185,2185,2185,0
20240613,150000,14477670,2185,2185,2185,2185,0
20240613,145900,14477670,2185,2185,2185,2185,0
20240613,145800,14477670,2185,2185,2185,2185,0
20240613,145700,14477670,2185,2185,2185,2185,0
20240613,145600,14477670,2185,2185,2185,2185,0
20240613,145500,14477670,2185,2185,2185,2185,0
20240613,145400,14477670,2185,2185,2185,2185,0
20240613,145300,14477670,2185,2185,2185,2185,0
20240613,145200,14477670,2185,2185,2185,2185,0
20240613,145100,14477670,2185,2185,2185,2185,0
20240613,145000,14477670,2185,2185,2185,2185,0
20240613,144900,14477670,2185,2185,2185,2185,0
20240613,144800,14477670,2185,2190,2190,2185,1001
20240613,144700,12290480,2185,2185,2185,2185,2180
20240613,144600,7527180,2185,2185,2185,2185,0
20240613,144500,7527180,2185,2185,2185,2185,0
20240613,144400,7527180,2185,2185,2185,2185,0
20240613,144300,7527180,2185,2185,2185,2185,0
20240613,144200,7527180,2185,2185,2185,2185,0
20240613,144100,7527180,2185,2185,2185,2185,0
20240613,144000,7527180,2185,2185,2185,2185,0
20240613,143900,7527180,2185,2185,2185,2185,0
20240613,143800,7527180,2185,2185,2185,2185,0
20240613,143700,7527180,2185,2185,2185,2185,0
20240613,143600,7527180,2185,2185,2185,2185,0
20240613,143500,7527180,2185,2185,2185,2185,0
20240613,143400,7527180,2185,2185,2185,2185,0
20240613,143300,7527180,2185,2185,2185,2185,0
20240613,143200,7527180,2185,2185,2185,2185,0
20240613,143100,7527180,2185,2185,2185,2185,0
20240613,143000,7527180,2185,2185,2185,2185,0
20240613,142900,7527180,2185,2185,2185,2185,0
20240613,142800,7527180,2185,2185,2185,2185,0
20240613,142700,7527180,2185,2185,2185,2185,0
20240613,142600,7527180,2185,2185,2185,2185,0
20240613,142500,7527180,2185,2185,2185,2185,497
20240613,142400,6441235,2185,2185,2185,2185,0
20240613,142300,6441235,2185,2185,2185,2185,0
20240613,142200,6441235,2185,2185,2185,2185,0
20240613,142100,6441235,2185,2185,2185,2185,0
20240613,142000,6441235,2185,2185,2185,2185,0
20240613,141900,6441235,2185,2185,2185,2185,0
20240613,141800,6441235,2185,2185,2185,2185,0
20240613,141700,6441235,2185,2185,2185,2185,0
20240613,141600,6441235,2185,2185,2185,2185,0
20240613,141500,6441235,2185,2185,2185,2185,0
20240613,141400,6441235,2185,2185,2185,2185,0
20240613,141300,6441235,2185,2185,2185,2185,0
20240613,141200,6441235,2185,2185,2185,2185,0
20240613,141100,6441235,2185,2185,2185,2185,0
20240613,141000,6441235,2185,2185,2185,2185,0
20240613,140900,6441235,2185,2185,2185,2185,0
20240613,140800,6441235,2185,2185,2185,2185,0
20240613,140700,6441235,2185,2185,2185,2185,0
20240613,140600,6441235,2185,2185,2185,2185,0
20240613,140500,6441235,2185,2185,2185,2185,0
20240613,140400,6441235,2185,2185,2185,2185,0
20240613,140300,6441235,2185,2185,2185,2185,0
20240613,140200,6441235,2185,2185,2185,2185,0
20240613,140100,6441235,2185,2185,2185,2185,0
20240613,140000,6441235,2185,2185,2185,2185,0
20240613,135900,6441235,2185,2185,2185,2185,0
20240613,135800,6441235,2185,2185,2185,2185,0
20240613,135700,6441235,2185,2185,2185,2185,0
20240613,135600,6441235,2185,2185,2185,2185,0
20240613,135500,6441235,2185,2185,2185,2185,0
20240613,135400,6441235,2185,2185,2185,2185,0
20240613,135300,6441235,2185,2185,2185,2185,0
20240613,135200,6441235,2185,2185,2185,2185,0
20240613,135100,6441235,2185,2185,2185,2185,0
20240613,135000,6441235,2185,2185,2185,2185,0
20240613,134900,6441235,2185,2185,2185,2185,0
20240613,134800,6441235,2185,2185,2185,2185,0
20240613,134700,6441235,2185,2185,2185,2185,0
20240613,134600,6441235,2185,2185,2185,2185,0
20240613,134500,6441235,2185,2185,2185,2185,0
20240613,134400,6441235,2185,2185,2185,2185,0
20240613,134300,6441235,2185,2185,2185,2185,0
20240613,134200,6441235,2185,2185,2185,2185,0
20240613,134100,6441235,2185,2185,2185,2185,0
20240613,134000,6441235,2185,2185,2185,2185,0
20240613,133900,6441235,2185,2185,2185,2185,0
20240613,133800,6441235,2185,2185,2185,2185,0
20240613,133700,6441235,2185,2185,2185,2185,0
20240613,133600,6441235,2185,2185,2185,2185,0
20240613,133500,6441235,2185,2185,2185,2185,0
20240613,133400,6441235,2185,2185,2185,2185,0
20240613,133300,6441235,2185,2185,2185,2185,0
20240613,133200,6441235,2185,2185,2185,2185,0
20240613,133100,6441235,2185,2185,2185,2185,0
20240613,133000,6441235,2185,2185,2185,2185,0
20240613,132900,6441235,2185,2185,2185,2185,0
20240613,132800,6441235,2185,2185,2185,2185,0
20240613,132700,6441235,2185,2185,2185,2185,0
20240613,132600,6441235,2185,2185,2185,2185,0
20240613,132500,6441235,2185,2185,2185,2185,0
20240613,132400,6441235,2185,2185,2185,2185,0
20240613,132300,6441235,2185,2185,2185,2185,0
20240613,132200,6441235,2185,2185,2185,2185,0
20240613,132100,6441235,2185,2185,2185,2185,0
20240613,132000,6441235,2185,2185,2185,2185,0
20240613,131900,6441235,2185,2185,2185,2185,0
20240613,131800,6441235,2185,2185,2185,2185,0
20240613,131700,6441235,2185,2185,2185,2185,0
20240613,131600,6441235,2185,2185,2185,2185,0
20240613,131500,6441235,2185,2185,2185,2185,0
20240613,131400,6441235,2185,2185,2185,2185,0
20240613,131300,6441235,2185,2185,2185,2185,0
20240613,131200,6441235,2185,2185,2185,2185,0
20240613,131100,6441235,2185,2185,2185,2185,0
20240613,131000,6441235,2185,2185,2185,2185,0
20240613,130900,6441235,2185,2185,2185,2185,0
20240613,130800,6441235,2185,2185,2185,2185,0
20240613,130700,6441235,2185,2185,2185,2185,0
20240613,130600,6441235,2185,2185,2185,2185,0
20240613,130500,6441235,2185,2185,2185,2185,1568
20240613,130400,3015155,2185,2185,2185,2185,516
20240613,130300,1887695,2185,2185,2185,2185,0
20240613,130200,1887695,2185,2185,2185,2185,0
20240613,130100,1887695,2185,2185,2185,2185,0
20240613,130000,1887695,2185,2185,2185,2185,0
20240613,125900,1887695,2185,2185,2185,2185,0
20240613,125800,1887695,2185,2185,2185,2185,0
20240613,125700,1887695,2185,2185,2185,2185,0
20240613,125600,1887695,2185,2185,2185,2185,0
20240613,125500,1887695,2185,2185,2185,2185,0
20240613,125400,1887695,2185,2185,2185,2185,0
20240613,125300,1887695,2185,2185,2185,2185,0
20240613,125200,1887695,2185,2185,2185,2185,0
20240613,125100,1887695,2185,2185,2185,2185,0
20240613,125000,1887695,2185,2185,2185,2185,0
20240613,124900,1887695,2185,2185,2185,2185,0
20240613,124800,1887695,2185,2185,2185,2185,0
20240613,124700,1887695,2185,2185,2185,2185,0
20240613,124600,1887695,2185,2185,2185,2185,0
20240613,124500,1887695,2185,2185,2185,2185,0
20240613,124400,1887695,2185,2185,2185,2185,0
20240613,124300,1887695,2185,2185,2185,2185,0
20240613,124200,1887695,2185,2185,2185,2185,0
20240613,124100,1887695,2185,2185,2185,2185,0
20240613,124000,1887695,2185,2185,2185,2185,0
20240613,123900,1887695,2185,2185,2185,2185,0
20240613,123800,1887695,2185,2185,2185,2185,0
20240613,123700,1887695,2185,2185,2185,2185,0
20240613,123600,1887695,2185,2180,2185,2180,2
20240613,123500,1883330,2165,2165,2165,2165,0
20240613,123400,1883330,2165,2165,2165,2165,0
20240613,123300,1883330,2165,2165,2165,2165,0
20240613,123200,1883330,2165,2165,2165,2165,0
20240613,123100,1883330,2165,2165,2165,2165,0
20240613,123000,1883330,2165,2165,2165,2165,0
20240613,122900,1883330,2165,2165,2165,2165,0
20240613,122800,1883330,2165,2165,2165,2165,0
20240613,122700,1883330,2165,2165,2165,2165,0
20240613,122600,1883330,2165,2165,2165,2165,0
20240613,122500,1883330,2165,2165,2165,2165,0
20240613,122400,1883330,2165,2165,2165,2165,0
20240613,122300,1883330,2165,2165,2165,2165,0
20240613,122200,1883330,2165,2165,2165,2165,0
20240613,122100,1883330,2165,2165,2165,2165,0
20240613,122000,1883330,2165,2165,2165,2165,0
20240613,121900,1883330,2165,2165,2165,2165,0
20240613,121800,1883330,2165,2165,2165,2165,0
20240613,121700,1883330,2165,2165,2165,2165,0
20240613,121600,1883330,2165,2165,2165,2165,0
20240613,121500,1883330,2165,2165,2165,2165,0
20240613,121400,1883330,2165,2165,2165,2165,0
20240613,121300,1883330,2165,2165,2165,2165,0
20240613,121200,1883330,2165,2165,2165,2165,0
20240613,121100,1883330,2165,2165,2165,2165,0
20240613,121000,1883330,2165,2165,2165,2165,0
20240613,120900,1883330,2165,2165,2165,2165,0
20240613,120800,1883330,2165,2165,2165,2165,0
20240613,120700,1883330,2165,2165,2165,2165,0
20240613,120600,1883330,2165,2165,2165,2165,0
20240613,120500,1883330,2165,2165,2165,2165,0
20240613,120400,1883330,2165,2165,2165,2165,0
20240613,120300,1883330,2165,2165,2165,2165,0
20240613,120200,1883330,2165,2165,2165,2165,0
20240613,120100,1883330,2165,2165,2165,2165,0
20240613,120000,1883330,2165,2165,2165,2165,0
20240613,115900,1883330,2165,2165,2165,2165,0
20240613,115800,1883330,2165,2165,2165,2165,0
20240613,115700,1883330,2165,2165,2165,2165,0
20240613,115600,1883330,2165,2165,2165,2165,100
20240613,115500,1666830,2165,2165,2165,2165,0
20240613,115400,1666830,2165,2165,2165,2165,0
20240613,115300,1666830,2165,2165,2165,2165,100
20240613,115200,1450330,2185,2185,2185,2185,0
20240613,115100,1450330,2185,2185,2185,2185,0
20240613,115000,1450330,2185,2185,2185,2185,0
20240613,114900,1450330,2185,2185,2185,2185,0
20240613,114800,1450330,2185,2185,2185,2185,0
20240613,114700,1450330,2185,2185,2185,2185,0
20240613,114600,1450330,2185,2185,2185,2185,0
20240613,114500,1450330,2185,2185,2185,2185,0
20240613,114400,1450330,2185,2185,2185,2185,0
20240613,114300,1450330,2185,2185,2185,2185,0
20240613,114200,1450330,2185,2185,2185,2185,0
20240613,114100,1450330,2185,2185,2185,2185,0
20240613,114000,1450330,2185,2185,2185,2185,0
20240613,113900,1450330,2185,2185,2185,2185,0
20240613,113800,1450330,2185,2185,2185,2185,0
20240613,113700,1450330,2185,2185,2185,2185,0
20240613,113600,1450330,2185,2185,2185,2185,0
20240613,113500,1450330,2185,2185,2185,2185,0
20240613,113400,1450330,2185,2185,2185,2185,0
20240613,113300,1450330,2185,2185,2185,2185,0
20240613,113200,1450330,2185,2185,2185,2185,0
20240613,113100,1450330,2185,2185,2185,2185,0
20240613,113000,1450330,2185,2185,2185,2185,0
20240613,112900,1450330,2185,2185,2185,2185,0
20240613,112800,1450330,2185,2185,2185,2185,0
20240613,112700,1450330,2185,2185,2185,2185,0
20240613,112600,1450330,2185,2185,2185,2185,0
20240613,112500,1450330,2185,2185,2185,2185,0
20240613,112400,1450330,2185,2185,2185,2185,0
20240613,112300,1450330,2185,2185,2185,2185,0
20240613,112200,1450330,2185,2185,2185,2185,0
20240613,112100,1450330,2185,2185,2185,2185,0
20240613,112000,1450330,2185,2185,2185,2185,0
20240613,111900,1450330,2185,2185,2185,2185,0
20240613,111800,1450330,2185,2185,2185,2185,0
20240613,111700,1450330,2185,2185,2185,2185,0
20240613,111600,1450330,2185,2185,2185,2185,0
20240613,111500,1450330,2185,2185,2185,2185,0
20240613,111400,1450330,2185,2185,2185,2185,0
20240613,111300,1450330,2185,2185,2185,2185,0
20240613,111200,1450330,2185,2185,2185,2185,0
20240613,111100,1450330,2185,2185,2185,2185,0
20240613,111000,1450330,2185,2185,2185,2185,0
20240613,110900,1450330,2185,2185,2185,2185,0
20240613,110800,1450330,2185,2185,2185,2185,0
20240613,110700,1450330,2185,2185,2185,2185,0
20240613,110600,1450330,2185,2185,2185,2185,0
20240613,110500,1450330,2185,2185,2185,2185,0
20240613,110400,1450330,2185,2185,2185,2185,0
20240613,110300,1450330,2185,2185,2185,2185,0
20240613,110200,1450330,2185,2185,2185,2185,0
20240613,110100,1450330,2185,2185,2185,2185,0
20240613,110000,1450330,2185,2185,2185,2185,0
20240613,105900,1450330,2185,2185,2185,2185,0
20240613,105800,1450330,2185,2185,2185,2185,0
20240613,105700,1450330,2185,2185,2185,2185,0
20240613,105600,1450330,2185,2185,2185,2185,0
20240613,105500,1450330,2185,2185,2185,2185,0
20240613,105400,1450330,2185,2185,2185,2185,0
20240613,105300,1450330,2185,2185,2185,2185,0
20240613,105200,1450330,2185,2180,2185,2180,2
20240613,105100,1445965,2165,2165,2165,2165,0
20240613,105000,1445965,2165,2165,2165,2165,0
20240613,104900,1445965,2165,2165,2165,2165,0
20240613,104800,1445965,2165,2165,2165,2165,0
20240613,104700,1445965,2165,2165,2165,2165,0
20240613,104600,1445965,2165,2165,2165,2165,0
20240613,104500,1445965,2165,2165,2165,2165,0
20240613,104400,1445965,2165,2165,2165,2165,0
20240613,104300,1445965,2165,2165,2165,2165,0
20240613,104200,1445965,2165,2165,2165,2165,0
20240613,104100,1445965,2165,2165,2165,2165,0
20240613,104000,1445965,2165,2165,2165,2165,100
20240613,103900,1229465,2165,2165,2165,2165,200
20240613,103800,796465,2165,2165,2165,2165,0
20240613,103700,796465,2165,2165,2165,2165,0
20240613,103600,796465,2165,2165,2165,2165,0
20240613,103500,796465,2165,2165,2165,2165,0
20240613,103400,796465,2165,2165,2165,2165,0
20240613,103300,796465,2165,2165,2165,2165,0
20240613,103200,796465,2165,2165,2165,2165,0
20240613,103100,796465,2165,2165,2165,2165,0
20240613,103000,796465,2165,2165,2165,2165,0
20240613,102900,796465,2165,2165,2165,2165,0
20240613,102800,796465,2165,2165,2165,2165,0
20240613,102700,796465,2165,2165,2165,2165,0
20240613,102600,796465,2165,2165,2165,2165,67
20240613,102500,651410,2170,2170,2170,2170,0
20240613,102400,651410,2170,2170,2170,2170,0
20240613,102300,651410,2170,2170,2170,2170,0
20240613,102200,651410,2170,2170,2170,2170,0
20240613,102100,651410,2170,2170,2170,2170,33
20240613,102000,579800,2170,2170,2170,2170,0
20240613,101900,579800,2170,2170,2170,2170,100
20240613,101800,362800,2170,2170,2170,2170,69
20240613,101700,213070,2170,2170,2170,2170,0
20240613,101600,213070,2170,2170,2170,2170,0
20240613,101500,213070,2170,2170,2170,2170,0
20240613,101400,213070,2170,2170,2170,2170,0
20240613,101300,213070,2170,2170,2170,2170,31
20240613,101200,145800,2185,2185,2185,2185,0
20240613,101100,145800,2185,2185,2185,2185,0
20240613,101000,145800,2185,2185,2185,2185,0
20240613,100900,145800,2185,2185,2185,2185,0
20240613,100800,145800,2185,2185,2185,2185,0
20240613,100700,145800,2185,2185,2185,2185,0
20240613,100600,145800,2185,2185,2185,2185,0
20240613,100500,145800,2185,2185,2185,2185,0
20240613,100400,145800,2185,2185,2185,2185,0
20240613,100300,145800,2185,2185,2185,2185,0
20240613,100200,145800,2185,2185,2185,2185,0
20240613,100100,145800,2185,2185,2185,2185,0
20240613,100000,145800,2185,2185,2185,2185,0
20240613,095900,145800,2185,2185,2185,2185,0
20240613,095800,145800,2185,2185,2185,2185,0
20240613,095700,145800,2185,2185,2185,2185,0
20240613,095600,145800,2185,2185,2185,2185,0
20240613,095500,145800,2185,2185,2185,2185,0
20240613,095400,145800,2185,2185,2185,2185,4
20240613,095300,137060,2190,2190,2190,2190,0
20240613,095200,137060,2190,2190,2190,2190,0
20240613,095100,137060,2190,2190,2190,2190,0
20240613,095000,137060,2190,2190,2190,2190,0
20240613,094900,137060,2190,2190,2190,2190,0
20240613,094800,137060,2190,2190,2190,2190,0
20240613,094700,137060,2190,2190,2190,2190,0
20240613,094600,137060,2190,2190,2190,2190,0
20240613,094500,137060,2190,2190,2190,2190,0
20240613,094400,137060,2190,2190,2190,2190,0
20240613,094300,137060,2190,2185,2190,2185,2
20240613,094200,132685,2175,2175,2175,2175,0
20240613,094100,132685,2175,2175,2175,2175,0
20240613,094000,132685,2175,2175,2175,2175,0
20240613,093900,132685,2175,2175,2175,2175,0
20240613,093800,132685,2175,2175,2175,2175,0
20240613,093700,132685,2175,2175,2175,2175,0
20240613,093600,132685,2175,2175,2175,2175,0
20240613,093500,132685,2175,2175,2175,2175,0
20240613,093400,132685,2175,2175,2175,2175,0
20240613,093300,132685,2175,2175,2175,2175,0
20240613,093200,132685,2175,2175,2175,2175,0
20240613,093100,132685,2175,2175,2175,2175,0
20240613,093000,132685,2175,2175,2175,2175,0
20240613,092900,132685,2175,2175,2175,2175,0
20240613,092800,132685,2175,2175,2175,2175,0
20240613,092700,132685,2175,2175,2175,2175,0
20240613,092600,132685,2175,2175,2175,2175,0
20240613,092500,132685,2175,2175,2175,2175,0
20240613,092400,132685,2175,2175,2175,2175,0
20240613,092300,132685,2175,2175,2175,2175,0
20240613,092200,132685,2175,2175,2175,2175,0
20240613,092100,132685,2175,2175,2175,2175,0
20240613,092000,132685,2175,2175,2175,2175,0
20240613,091900,132685,2175,2175,2175,2175,0
20240613,091800,132685,2175,2175,2175,2175,0
20240613,091700,132685,2175,2175,2175,2175,0
20240613,091600,132685,2175,2175,2175,2175,0
20240613,091500,132685,2175,2175,2175,2175,0
20240613,091400,132685,2175,2175,2175,2175,0
20240613,091300,132685,2175,2175,2175,2175,0
20240613,091200,132685,2175,2175,2175,2175,0
20240613,091100,132685,2175,2175,2175,2175,0
20240613,091000,132685,2175,2180,2180,2175,61
20240613,090900,0,2185,2185,2185,2185,0
20240613,090800,0,2185,2185,2185,2185,0
20240613,090700,0,2185,2185,2185,2185,0
20240613,090600,0,2185,2185,2185,2185,0
20240613,090500,0,2185,2185,2185,2185,0
20240613,090400,0,2185,2185,2185,2185,0
20240613,090300,0,2185,2185,2185,2185,0
20240613,090200,0,2185,2185,2185,2185,0
20240613,090100,0,2185,2185,2185,2185,0
20240613,090000,0,2185,2185,2185,2185,0