KissMeData/445360/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,214100,19792730,2105,2105,2105,2105,1
20240607,214000,19792730,2105,2105,2105,2105,0
20240607,213900,19792730,2105,2105,2105,2105,0
20240607,213800,19792730,2105,2105,2105,2105,0
20240607,213700,19792730,2105,2105,2105,2105,0
20240607,213600,19792730,2105,2105,2105,2105,0
20240607,213500,19792730,2105,2105,2105,2105,0
20240607,213400,19792730,2105,2105,2105,2105,0
20240607,213300,19792730,2105,2105,2105,2105,0
20240607,213200,19792730,2105,2105,2105,2105,0
20240607,213100,19792730,2105,2105,2105,2105,0
20240607,213000,19792730,2105,2105,2105,2105,0
20240607,212900,19792730,2105,2105,2105,2105,0
20240607,212800,19792730,2105,2105,2105,2105,0
20240607,212700,19792730,2105,2105,2105,2105,0
20240607,212600,19792730,2105,2105,2105,2105,0
20240607,212500,19792730,2105,2105,2105,2105,0
20240607,212400,19792730,2105,2105,2105,2105,0
20240607,212300,19792730,2105,2105,2105,2105,0
20240607,212200,19792730,2105,2105,2105,2105,0
20240607,212100,19792730,2105,2105,2105,2105,0
20240607,212000,19792730,2105,2105,2105,2105,0
20240607,211900,19792730,2105,2105,2105,2105,0
20240607,211800,19792730,2105,2105,2105,2105,0
20240607,211700,19792730,2105,2105,2105,2105,0
20240607,211600,19792730,2105,2105,2105,2105,0
20240607,211500,19792730,2105,2105,2105,2105,0
20240607,211400,19792730,2105,2105,2105,2105,0
20240607,211300,19792730,2105,2105,2105,2105,0
20240607,211200,19792730,2105,2105,2105,2105,0
20240607,211100,19792730,2105,2105,2105,2105,1
20240607,211000,19792730,2105,2105,2105,2105,0
20240607,210900,19792730,2105,2105,2105,2105,0
20240607,210800,19792730,2105,2105,2105,2105,0
20240607,210700,19792730,2105,2105,2105,2105,0
20240607,210600,19792730,2105,2105,2105,2105,0
20240607,210500,19792730,2105,2105,2105,2105,0
20240607,210400,19792730,2105,2105,2105,2105,0
20240607,210300,19792730,2105,2105,2105,2105,0
20240607,210200,19792730,2105,2105,2105,2105,0
20240607,210100,19792730,2105,2105,2105,2105,0
20240607,210000,19792730,2105,2105,2105,2105,0
20240607,205900,19792730,2105,2105,2105,2105,0
20240607,205800,19792730,2105,2105,2105,2105,0
20240607,205700,19792730,2105,2105,2105,2105,0
20240607,205600,19792730,2105,2105,2105,2105,0
20240607,205500,19792730,2105,2105,2105,2105,0
20240607,205400,19792730,2105,2105,2105,2105,0
20240607,205300,19792730,2105,2105,2105,2105,0
20240607,205200,19792730,2105,2105,2105,2105,0
20240607,205100,19792730,2105,2105,2105,2105,0
20240607,205000,19792730,2105,2105,2105,2105,0
20240607,204900,19792730,2105,2105,2105,2105,0
20240607,204800,19792730,2105,2105,2105,2105,0
20240607,204700,19792730,2105,2105,2105,2105,0
20240607,204600,19792730,2105,2105,2105,2105,0
20240607,204500,19792730,2105,2105,2105,2105,0
20240607,204400,19792730,2105,2105,2105,2105,0
20240607,204300,19792730,2105,2105,2105,2105,0
20240607,204200,19792730,2105,2105,2105,2105,0
20240607,204100,19792730,2105,2105,2105,2105,1
20240607,204000,19792730,2105,2105,2105,2105,0
20240607,203900,19792730,2105,2105,2105,2105,0
20240607,203800,19792730,2105,2105,2105,2105,0
20240607,203700,19792730,2105,2105,2105,2105,0
20240607,203600,19792730,2105,2105,2105,2105,0
20240607,203500,19792730,2105,2105,2105,2105,0
20240607,203400,19792730,2105,2105,2105,2105,0
20240607,203300,19792730,2105,2105,2105,2105,0
20240607,203200,19792730,2105,2105,2105,2105,0
20240607,203100,19792730,2105,2105,2105,2105,0
20240607,203000,19792730,2105,2105,2105,2105,0
20240607,202900,19792730,2105,2105,2105,2105,0
20240607,202800,19792730,2105,2105,2105,2105,0
20240607,202700,19792730,2105,2105,2105,2105,0
20240607,202600,19792730,2105,2105,2105,2105,0
20240607,202500,19792730,2105,2105,2105,2105,0
20240607,202400,19792730,2105,2105,2105,2105,0
20240607,202300,19792730,2105,2105,2105,2105,0
20240607,202200,19792730,2105,2105,2105,2105,0
20240607,202100,19792730,2105,2105,2105,2105,0
20240607,202000,19792730,2105,2105,2105,2105,0
20240607,201900,19792730,2105,2105,2105,2105,0
20240607,201800,19792730,2105,2105,2105,2105,0
20240607,201700,19792730,2105,2105,2105,2105,0
20240607,201600,19792730,2105,2105,2105,2105,0
20240607,201500,19792730,2105,2105,2105,2105,0
20240607,201400,19792730,2105,2105,2105,2105,0
20240607,201300,19792730,2105,2105,2105,2105,0
20240607,201200,19792730,2105,2105,2105,2105,0
20240607,201100,19792730,2105,2105,2105,2105,1
20240607,201000,19792730,2105,2105,2105,2105,0
20240607,200900,19792730,2105,2105,2105,2105,0
20240607,200800,19792730,2105,2105,2105,2105,0
20240607,200700,19792730,2105,2105,2105,2105,0
20240607,200600,19792730,2105,2105,2105,2105,0
20240607,200500,19792730,2105,2105,2105,2105,0
20240607,200400,19792730,2105,2105,2105,2105,0
20240607,200300,19792730,2105,2105,2105,2105,0
20240607,200200,19792730,2105,2105,2105,2105,0
20240607,200100,19792730,2105,2105,2105,2105,0
20240607,200000,19792730,2105,2105,2105,2105,0
20240607,195900,19792730,2105,2105,2105,2105,0
20240607,195800,19792730,2105,2105,2105,2105,0
20240607,195700,19792730,2105,2105,2105,2105,0
20240607,195600,19792730,2105,2105,2105,2105,0
20240607,195500,19792730,2105,2105,2105,2105,0
20240607,195400,19792730,2105,2105,2105,2105,0
20240607,195300,19792730,2105,2105,2105,2105,0
20240607,195200,19792730,2105,2105,2105,2105,0
20240607,195100,19792730,2105,2105,2105,2105,0
20240607,195000,19792730,2105,2105,2105,2105,0
20240607,194900,19792730,2105,2105,2105,2105,0
20240607,194800,19792730,2105,2105,2105,2105,0
20240607,194700,19792730,2105,2105,2105,2105,0
20240607,194600,19792730,2105,2105,2105,2105,0
20240607,194500,19792730,2105,2105,2105,2105,0
20240607,194400,19792730,2105,2105,2105,2105,0
20240607,194300,19792730,2105,2105,2105,2105,0
20240607,194200,19792730,2105,2105,2105,2105,0
20240607,194100,19792730,2105,2105,2105,2105,1
20240607,194000,19792730,2105,2105,2105,2105,0
20240607,193900,19792730,2105,2105,2105,2105,0
20240607,193800,19792730,2105,2105,2105,2105,0
20240607,193700,19792730,2105,2105,2105,2105,0
20240607,193600,19792730,2105,2105,2105,2105,0
20240607,193500,19792730,2105,2105,2105,2105,0
20240607,193400,19792730,2105,2105,2105,2105,0
20240607,193300,19792730,2105,2105,2105,2105,0
20240607,193200,19792730,2105,2105,2105,2105,0
20240607,193100,19792730,2105,2105,2105,2105,0
20240607,193000,19792730,2105,2105,2105,2105,0
20240607,192900,19792730,2105,2105,2105,2105,0
20240607,192800,19792730,2105,2105,2105,2105,0
20240607,192700,19792730,2105,2105,2105,2105,0
20240607,192600,19792730,2105,2105,2105,2105,0
20240607,192500,19792730,2105,2105,2105,2105,0
20240607,192400,19792730,2105,2105,2105,2105,0
20240607,192300,19792730,2105,2105,2105,2105,0
20240607,192200,19792730,2105,2105,2105,2105,0
20240607,192100,19792730,2105,2105,2105,2105,0
20240607,192000,19792730,2105,2105,2105,2105,0
20240607,191900,19792730,2105,2105,2105,2105,0
20240607,191800,19792730,2105,2105,2105,2105,0
20240607,191700,19792730,2105,2105,2105,2105,0
20240607,191600,19792730,2105,2105,2105,2105,0
20240607,191500,19792730,2105,2105,2105,2105,0
20240607,191400,19792730,2105,2105,2105,2105,0
20240607,191300,19792730,2105,2105,2105,2105,0
20240607,191200,19792730,2105,2105,2105,2105,0
20240607,191100,19792730,2105,2105,2105,2105,1
20240607,191000,19792730,2105,2105,2105,2105,0
20240607,190900,19792730,2105,2105,2105,2105,0
20240607,190800,19792730,2105,2105,2105,2105,0
20240607,190700,19792730,2105,2105,2105,2105,0
20240607,190600,19792730,2105,2105,2105,2105,0
20240607,190500,19792730,2105,2105,2105,2105,0
20240607,190400,19792730,2105,2105,2105,2105,0
20240607,190300,19792730,2105,2105,2105,2105,0
20240607,190200,19792730,2105,2105,2105,2105,0
20240607,190100,19792730,2105,2105,2105,2105,0
20240607,190000,19792730,2105,2105,2105,2105,0
20240607,185900,19792730,2105,2105,2105,2105,0
20240607,185800,19792730,2105,2105,2105,2105,0
20240607,185700,19792730,2105,2105,2105,2105,0
20240607,185600,19792730,2105,2105,2105,2105,0
20240607,185500,19792730,2105,2105,2105,2105,0
20240607,185400,19792730,2105,2105,2105,2105,0
20240607,185300,19792730,2105,2105,2105,2105,0
20240607,185200,19792730,2105,2105,2105,2105,0
20240607,185100,19792730,2105,2105,2105,2105,0
20240607,185000,19792730,2105,2105,2105,2105,0
20240607,184900,19792730,2105,2105,2105,2105,0
20240607,184800,19792730,2105,2105,2105,2105,0
20240607,184700,19792730,2105,2105,2105,2105,0
20240607,184600,19792730,2105,2105,2105,2105,0
20240607,184500,19792730,2105,2105,2105,2105,0
20240607,184400,19792730,2105,2105,2105,2105,0
20240607,184300,19792730,2105,2105,2105,2105,0
20240607,184200,19792730,2105,2105,2105,2105,0
20240607,184100,19792730,2105,2105,2105,2105,1
20240607,184000,19792730,2105,2105,2105,2105,0
20240607,183900,19792730,2105,2105,2105,2105,0
20240607,183800,19792730,2105,2105,2105,2105,0
20240607,183700,19792730,2105,2105,2105,2105,0
20240607,183600,19792730,2105,2105,2105,2105,0
20240607,183500,19792730,2105,2105,2105,2105,0
20240607,183400,19792730,2105,2105,2105,2105,0
20240607,183300,19792730,2105,2105,2105,2105,0
20240607,183200,19792730,2105,2105,2105,2105,0
20240607,183100,19792730,2105,2105,2105,2105,0
20240607,183000,19792730,2105,2105,2105,2105,0
20240607,182900,19792730,2105,2105,2105,2105,0
20240607,182800,19792730,2105,2105,2105,2105,0
20240607,182700,19792730,2105,2105,2105,2105,0
20240607,182600,19792730,2105,2105,2105,2105,0
20240607,182500,19792730,2105,2105,2105,2105,0
20240607,182400,19792730,2105,2105,2105,2105,0
20240607,182300,19792730,2105,2105,2105,2105,0
20240607,182200,19792730,2105,2105,2105,2105,0
20240607,182100,19792730,2105,2105,2105,2105,0
20240607,182000,19792730,2105,2105,2105,2105,0
20240607,181900,19792730,2105,2105,2105,2105,0
20240607,181800,19792730,2105,2105,2105,2105,0
20240607,181700,19792730,2105,2105,2105,2105,0
20240607,181600,19792730,2105,2105,2105,2105,0
20240607,181500,19792730,2105,2105,2105,2105,0
20240607,181400,19792730,2105,2105,2105,2105,0
20240607,181300,19792730,2105,2105,2105,2105,0
20240607,181200,19792730,2105,2105,2105,2105,0
20240607,181100,19792730,2105,2105,2105,2105,1
20240607,181000,19792730,2105,2105,2105,2105,0
20240607,180900,19792730,2105,2105,2105,2105,0
20240607,180800,19792730,2105,2105,2105,2105,0
20240607,180700,19792730,2105,2105,2105,2105,0
20240607,180600,19792730,2105,2105,2105,2105,0
20240607,180500,19792730,2105,2105,2105,2105,0
20240607,180400,19792730,2105,2105,2105,2105,0
20240607,180300,19792730,2105,2105,2105,2105,0
20240607,180200,19792730,2105,2105,2105,2105,0
20240607,180100,19792730,2105,2105,2105,2105,0
20240607,180000,19792730,2105,2105,2105,2105,0
20240607,175900,19792730,2105,2105,2105,2105,0
20240607,175800,19792730,2105,2105,2105,2105,0
20240607,175700,19792730,2105,2105,2105,2105,0
20240607,175600,19792730,2105,2105,2105,2105,0
20240607,175500,19792730,2105,2105,2105,2105,0
20240607,175400,19792730,2105,2105,2105,2105,0
20240607,175300,19792730,2105,2105,2105,2105,0
20240607,175200,19792730,2105,2105,2105,2105,0
20240607,175100,19792730,2105,2105,2105,2105,0
20240607,175000,19792730,2105,2105,2105,2105,0
20240607,174900,19792730,2105,2105,2105,2105,0
20240607,174800,19792730,2105,2105,2105,2105,0
20240607,174700,19792730,2105,2105,2105,2105,0
20240607,174600,19792730,2105,2105,2105,2105,0
20240607,174500,19792730,2105,2105,2105,2105,0
20240607,174400,19792730,2105,2105,2105,2105,0
20240607,174300,19792730,2105,2105,2105,2105,0
20240607,174200,19792730,2105,2105,2105,2105,0
20240607,174100,19792730,2105,2105,2105,2105,1
20240607,174000,19792730,2105,2105,2105,2105,0
20240607,173900,19792730,2105,2105,2105,2105,0
20240607,173800,19792730,2105,2105,2105,2105,0
20240607,173700,19792730,2105,2105,2105,2105,0
20240607,173600,19792730,2105,2105,2105,2105,0
20240607,173500,19792730,2105,2105,2105,2105,0
20240607,173400,19792730,2105,2105,2105,2105,0
20240607,173300,19792730,2105,2105,2105,2105,0
20240607,173200,19792730,2105,2105,2105,2105,0
20240607,173100,19792730,2105,2105,2105,2105,0
20240607,173000,19792730,2105,2105,2105,2105,0
20240607,172900,19792730,2105,2105,2105,2105,0
20240607,172800,19792730,2105,2105,2105,2105,0
20240607,172700,19792730,2105,2105,2105,2105,0
20240607,172600,19792730,2105,2105,2105,2105,0
20240607,172500,19792730,2105,2105,2105,2105,0
20240607,172400,19792730,2105,2105,2105,2105,0
20240607,172300,19792730,2105,2105,2105,2105,0
20240607,172200,19792730,2105,2105,2105,2105,0
20240607,172100,19792730,2105,2105,2105,2105,0
20240607,172000,19792730,2105,2105,2105,2105,0
20240607,171900,19792730,2105,2105,2105,2105,0
20240607,171800,19792730,2105,2105,2105,2105,0
20240607,171700,19792730,2105,2105,2105,2105,0
20240607,171600,19792730,2105,2105,2105,2105,0
20240607,171500,19792730,2105,2105,2105,2105,0
20240607,171400,19792730,2105,2105,2105,2105,0
20240607,171300,19792730,2105,2105,2105,2105,0
20240607,171200,19792730,2105,2105,2105,2105,0
20240607,171100,19792730,2105,2105,2105,2105,1
20240607,171000,19792730,2105,2105,2105,2105,0
20240607,170900,19792730,2105,2105,2105,2105,0
20240607,170800,19792730,2105,2105,2105,2105,0
20240607,170700,19792730,2105,2105,2105,2105,0
20240607,170600,19792730,2105,2105,2105,2105,0
20240607,170500,19792730,2105,2105,2105,2105,0
20240607,170400,19792730,2105,2105,2105,2105,0
20240607,170300,19792730,2105,2105,2105,2105,0
20240607,170200,19792730,2105,2105,2105,2105,0
20240607,170100,19792730,2105,2105,2105,2105,0
20240607,170000,19792730,2105,2105,2105,2105,0
20240607,165900,19792730,2105,2105,2105,2105,0
20240607,165800,19792730,2105,2105,2105,2105,0
20240607,165700,19792730,2105,2105,2105,2105,0
20240607,165600,19792730,2105,2105,2105,2105,0
20240607,165500,19792730,2105,2105,2105,2105,0
20240607,165400,19792730,2105,2105,2105,2105,0
20240607,165300,19792730,2105,2105,2105,2105,0
20240607,165200,19792730,2105,2105,2105,2105,0
20240607,165100,19792730,2105,2105,2105,2105,0
20240607,165000,19792730,2105,2105,2105,2105,0
20240607,164900,19792730,2105,2105,2105,2105,0
20240607,164800,19792730,2105,2105,2105,2105,0
20240607,164700,19792730,2105,2105,2105,2105,0
20240607,164600,19792730,2105,2105,2105,2105,0
20240607,164500,19792730,2105,2105,2105,2105,0
20240607,164400,19792730,2105,2105,2105,2105,0
20240607,164300,19792730,2105,2105,2105,2105,0
20240607,164200,19792730,2105,2105,2105,2105,0
20240607,164100,19792730,2105,2105,2105,2105,1
20240607,164000,19792730,2105,2105,2105,2105,0
20240607,163900,19792730,2105,2105,2105,2105,0
20240607,163800,19792730,2105,2105,2105,2105,0
20240607,163700,19792730,2105,2105,2105,2105,0
20240607,163600,19792730,2105,2105,2105,2105,0
20240607,163500,19792730,2105,2105,2105,2105,0
20240607,163400,19792730,2105,2105,2105,2105,0
20240607,163300,19792730,2105,2105,2105,2105,0
20240607,163200,19792730,2105,2105,2105,2105,0
20240607,163100,19792730,2105,2105,2105,2105,0
20240607,163000,19792730,2105,2105,2105,2105,0
20240607,162900,19792730,2105,2105,2105,2105,0
20240607,162800,19792730,2105,2105,2105,2105,0
20240607,162700,19792730,2105,2105,2105,2105,0
20240607,162600,19792730,2105,2105,2105,2105,0
20240607,162500,19792730,2105,2105,2105,2105,0
20240607,162400,19792730,2105,2105,2105,2105,0
20240607,162300,19792730,2105,2105,2105,2105,0
20240607,162200,19792730,2105,2105,2105,2105,0
20240607,162100,19792730,2105,2105,2105,2105,0
20240607,162000,19792730,2105,2105,2105,2105,0
20240607,161900,19792730,2105,2105,2105,2105,0
20240607,161800,19792730,2105,2105,2105,2105,0
20240607,161700,19792730,2105,2105,2105,2105,0
20240607,161600,19792730,2105,2105,2105,2105,0
20240607,161500,19792730,2105,2105,2105,2105,0
20240607,161400,19792730,2105,2105,2105,2105,0
20240607,161300,19792730,2105,2105,2105,2105,0
20240607,161200,19792730,2105,2105,2105,2105,0
20240607,161100,19792730,2105,2105,2105,2105,1
20240607,161000,19792730,2105,2105,2105,2105,0
20240607,160900,19792730,2105,2105,2105,2105,0
20240607,160800,19792730,2105,2105,2105,2105,0
20240607,160700,19792730,2105,2105,2105,2105,0
20240607,160600,19792730,2105,2105,2105,2105,0
20240607,160500,19792730,2105,2105,2105,2105,0
20240607,160400,19792730,2105,2105,2105,2105,0
20240607,160300,19792730,2105,2105,2105,2105,0
20240607,160200,19792730,2105,2105,2105,2105,0
20240607,160100,19792730,2105,2105,2105,2105,0
20240607,160000,19792730,2105,2105,2105,2105,0
20240607,155900,19792730,2105,2105,2105,2105,0
20240607,155800,19792730,2105,2105,2105,2105,0
20240607,155700,19792730,2105,2105,2105,2105,0
20240607,155600,19792730,2105,2105,2105,2105,0
20240607,155500,19792730,2105,2105,2105,2105,0
20240607,155400,19792730,2105,2105,2105,2105,0
20240607,155300,19792730,2105,2105,2105,2105,0
20240607,155200,19792730,2105,2105,2105,2105,0
20240607,155100,19792730,2105,2105,2105,2105,0
20240607,155000,19792730,2105,2105,2105,2105,0
20240607,154900,19792730,2105,2105,2105,2105,0
20240607,154800,19792730,2105,2105,2105,2105,0
20240607,154700,19792730,2105,2105,2105,2105,0
20240607,154600,19792730,2105,2105,2105,2105,0
20240607,154500,19792730,2105,2105,2105,2105,0
20240607,154400,19792730,2105,2105,2105,2105,0
20240607,154300,19792730,2105,2105,2105,2105,0
20240607,154200,19792730,2105,2105,2105,2105,0
20240607,154100,19792730,2105,2105,2105,2105,1
20240607,154000,19792730,2105,2105,2105,2105,0
20240607,153900,19792730,2105,2105,2105,2105,0
20240607,153800,19792730,2105,2105,2105,2105,0
20240607,153700,19792730,2105,2105,2105,2105,0
20240607,153600,19792730,2105,2105,2105,2105,0
20240607,153500,19792730,2105,2105,2105,2105,0
20240607,153400,19792730,2105,2105,2105,2105,0
20240607,153300,19792730,2105,2105,2105,2105,0
20240607,153200,19792730,2105,2105,2105,2105,0
20240607,153100,19792730,2105,2105,2105,2105,0
20240607,153000,19792730,2105,2105,2105,2105,0
20240607,152900,19792730,2105,2105,2105,2105,0
20240607,152800,19792730,2105,2105,2105,2105,0
20240607,152700,19792730,2105,2105,2105,2105,0
20240607,152600,19792730,2105,2105,2105,2105,0
20240607,152500,19792730,2105,2105,2105,2105,0
20240607,152400,19792730,2105,2105,2105,2105,0
20240607,152300,19792730,2105,2105,2105,2105,0
20240607,152200,19792730,2105,2105,2105,2105,0
20240607,152100,19792730,2105,2105,2105,2105,0
20240607,152000,19792730,2105,2105,2105,2105,0
20240607,151900,19792730,2105,2105,2105,2105,1
20240607,151800,19790625,2085,2085,2085,2085,0
20240607,151700,19790625,2085,2085,2085,2085,0
20240607,151600,19790625,2085,2085,2085,2085,0
20240607,151500,19790625,2085,2085,2085,2085,0
20240607,151400,19790625,2085,2085,2085,2085,0
20240607,151300,19790625,2085,2085,2085,2085,0
20240607,151200,19790625,2085,2085,2085,2085,0
20240607,151100,19790625,2085,2085,2085,2085,0
20240607,151000,19790625,2085,2085,2085,2085,0
20240607,150900,19790625,2085,2085,2085,2085,0
20240607,150800,19790625,2085,2085,2085,2085,0
20240607,150700,19790625,2085,2085,2085,2085,0
20240607,150600,19790625,2085,2085,2085,2085,0
20240607,150500,19790625,2085,2085,2085,2085,0
20240607,150400,19790625,2085,2085,2085,2085,0
20240607,150300,19790625,2085,2085,2085,2085,0
20240607,150200,19790625,2085,2085,2085,2085,0
20240607,150100,19790625,2085,2085,2085,2085,0
20240607,150000,19790625,2085,2085,2085,2085,0
20240607,145900,19790625,2085,2085,2085,2085,0
20240607,145800,19790625,2085,2085,2085,2085,0
20240607,145700,19790625,2085,2085,2085,2085,0
20240607,145600,19790625,2085,2085,2085,2085,0
20240607,145500,19790625,2085,2085,2085,2085,0
20240607,145400,19790625,2085,2085,2085,2085,0
20240607,145300,19790625,2085,2085,2085,2085,0
20240607,145200,19790625,2085,2085,2085,2085,0
20240607,145100,19790625,2085,2085,2085,2085,0
20240607,145000,19790625,2085,2085,2085,2085,0
20240607,144900,19790625,2085,2085,2085,2085,0
20240607,144800,19790625,2085,2085,2085,2085,0
20240607,144700,19790625,2085,2085,2085,2085,0
20240607,144600,19790625,2085,2085,2085,2085,0
20240607,144500,19790625,2085,2085,2085,2085,0
20240607,144400,19790625,2085,2085,2085,2085,0
20240607,144300,19790625,2085,2085,2085,2085,0
20240607,144200,19790625,2085,2085,2085,2085,0
20240607,144100,19790625,2085,2085,2085,2085,0
20240607,144000,19790625,2085,2085,2085,2085,0
20240607,143900,19790625,2085,2085,2085,2085,0
20240607,143800,19790625,2085,2085,2085,2085,0
20240607,143700,19790625,2085,2085,2085,2085,0
20240607,143600,19790625,2085,2085,2085,2085,0
20240607,143500,19790625,2085,2085,2085,2085,0
20240607,143400,19790625,2085,2085,2085,2085,0
20240607,143300,19790625,2085,2085,2085,2085,0
20240607,143200,19790625,2085,2085,2085,2085,0
20240607,143100,19790625,2085,2085,2085,2085,0
20240607,143000,19790625,2085,2085,2085,2085,0
20240607,142900,19790625,2085,2085,2085,2085,0
20240607,142800,19790625,2085,2085,2085,2085,0
20240607,142700,19790625,2085,2085,2085,2085,0
20240607,142600,19790625,2085,2085,2085,2085,0
20240607,142500,19790625,2085,2085,2085,2085,0
20240607,142400,19790625,2085,2085,2085,2085,0
20240607,142300,19790625,2085,2085,2085,2085,0
20240607,142200,19790625,2085,2085,2085,2085,0
20240607,142100,19790625,2085,2085,2085,2085,0
20240607,142000,19790625,2085,2085,2085,2085,0
20240607,141900,19790625,2085,2085,2085,2085,0
20240607,141800,19790625,2085,2085,2085,2085,0
20240607,141700,19790625,2085,2085,2085,2085,0
20240607,141600,19790625,2085,2085,2085,2085,0
20240607,141500,19790625,2085,2085,2085,2085,0
20240607,141400,19790625,2085,2085,2085,2085,0
20240607,141300,19790625,2085,2085,2085,2085,0
20240607,141200,19790625,2085,2085,2085,2085,0
20240607,141100,19790625,2085,2085,2085,2085,0
20240607,141000,19790625,2085,2085,2085,2085,0
20240607,140900,19790625,2085,2085,2085,2085,0
20240607,140800,19790625,2085,2085,2085,2085,0
20240607,140700,19790625,2085,2085,2085,2085,0
20240607,140600,19790625,2085,2085,2085,2085,0
20240607,140500,19790625,2085,2085,2085,2085,0
20240607,140400,19790625,2085,2085,2085,2085,0
20240607,140300,19790625,2085,2085,2085,2085,0
20240607,140200,19790625,2085,2085,2085,2085,0
20240607,140100,19790625,2085,2085,2085,2085,0
20240607,140000,19790625,2085,2085,2085,2085,0
20240607,135900,19790625,2085,2085,2085,2085,0
20240607,135800,19790625,2085,2085,2085,2085,0
20240607,135700,19790625,2085,2085,2085,2085,0
20240607,135600,19790625,2085,2085,2085,2085,0
20240607,135500,19790625,2085,2085,2085,2085,0
20240607,135400,19790625,2085,2085,2085,2085,0
20240607,135300,19790625,2085,2085,2085,2085,0
20240607,135200,19790625,2085,2085,2085,2085,0
20240607,135100,19790625,2085,2085,2085,2085,0
20240607,135000,19790625,2085,2085,2085,2085,0
20240607,134900,19790625,2085,2085,2085,2085,0
20240607,134800,19790625,2085,2085,2085,2085,0
20240607,134700,19790625,2085,2085,2085,2085,0
20240607,134600,19790625,2085,2085,2085,2085,0
20240607,134500,19790625,2085,2085,2085,2085,0
20240607,134400,19790625,2085,2085,2085,2085,0
20240607,134300,19790625,2085,2085,2085,2085,0
20240607,134200,19790625,2085,2085,2085,2085,0
20240607,134100,19790625,2085,2085,2085,2085,0
20240607,134000,19790625,2085,2085,2085,2085,0
20240607,133900,19790625,2085,2085,2085,2085,0
20240607,133800,19790625,2085,2085,2085,2085,0
20240607,133700,19790625,2085,2085,2085,2085,0
20240607,133600,19790625,2085,2085,2085,2085,0
20240607,133500,19790625,2085,2085,2085,2085,0
20240607,133400,19790625,2085,2085,2085,2085,0
20240607,133300,19790625,2085,2085,2085,2085,0
20240607,133200,19790625,2085,2085,2085,2085,0
20240607,133100,19790625,2085,2085,2085,2085,0
20240607,133000,19790625,2085,2085,2085,2085,0
20240607,132900,19790625,2085,2085,2085,2085,0
20240607,132800,19790625,2085,2085,2085,2085,0
20240607,132700,19790625,2085,2085,2085,2085,0
20240607,132600,19790625,2085,2085,2085,2085,0
20240607,132500,19790625,2085,2085,2085,2085,0
20240607,132400,19790625,2085,2085,2085,2085,0
20240607,132300,19790625,2085,2085,2085,2085,0
20240607,132200,19790625,2085,2085,2085,2085,0
20240607,132100,19790625,2085,2085,2085,2085,0
20240607,132000,19790625,2085,2085,2085,2085,0
20240607,131900,19790625,2085,2085,2085,2085,0
20240607,131800,19790625,2085,2085,2085,2085,0
20240607,131700,19790625,2085,2085,2085,2085,0
20240607,131600,19790625,2085,2085,2085,2085,0
20240607,131500,19790625,2085,2085,2085,2085,0
20240607,131400,19790625,2085,2085,2085,2085,0
20240607,131300,19790625,2085,2085,2085,2085,0
20240607,131200,19790625,2085,2085,2085,2085,0
20240607,131100,19790625,2085,2085,2085,2085,0
20240607,131000,19790625,2085,2085,2085,2085,0
20240607,130900,19790625,2085,2085,2085,2085,0
20240607,130800,19790625,2085,2085,2085,2085,0
20240607,130700,19790625,2085,2085,2085,2085,0
20240607,130600,19790625,2085,2085,2085,2085,0
20240607,130500,19790625,2085,2085,2085,2085,0
20240607,130400,19790625,2085,2085,2085,2085,0
20240607,130300,19790625,2085,2085,2085,2085,0
20240607,130200,19790625,2085,2085,2085,2085,0
20240607,130100,19790625,2085,2085,2085,2085,0
20240607,130000,19790625,2085,2085,2085,2085,0
20240607,125900,19790625,2085,2085,2085,2085,0
20240607,125800,19790625,2085,2085,2085,2085,0
20240607,125700,19790625,2085,2085,2085,2085,0
20240607,125600,19790625,2085,2085,2085,2085,0
20240607,125500,19790625,2085,2085,2085,2085,0
20240607,125400,19790625,2085,2085,2085,2085,0
20240607,125300,19790625,2085,2085,2085,2085,0
20240607,125200,19790625,2085,2085,2085,2085,0
20240607,125100,19790625,2085,2085,2085,2085,0
20240607,125000,19790625,2085,2085,2085,2085,0
20240607,124900,19790625,2085,2085,2085,2085,0
20240607,124800,19790625,2085,2085,2085,2085,0
20240607,124700,19790625,2085,2085,2085,2085,0
20240607,124600,19790625,2085,2085,2085,2085,0
20240607,124500,19790625,2085,2085,2085,2085,0
20240607,124400,19790625,2085,2085,2085,2085,0
20240607,124300,19790625,2085,2085,2085,2085,0
20240607,124200,19790625,2085,2085,2085,2085,0
20240607,124100,19790625,2085,2085,2085,2085,0
20240607,124000,19790625,2085,2085,2085,2085,0
20240607,123900,19790625,2085,2085,2085,2085,0
20240607,123800,19790625,2085,2085,2085,2085,0
20240607,123700,19790625,2085,2085,2085,2085,0
20240607,123600,19790625,2085,2085,2085,2085,0
20240607,123500,19790625,2085,2085,2085,2085,0
20240607,123400,19790625,2085,2085,2085,2085,0
20240607,123300,19790625,2085,2085,2085,2085,0
20240607,123200,19790625,2085,2085,2085,2085,0
20240607,123100,19790625,2085,2085,2085,2085,0
20240607,123000,19790625,2085,2085,2085,2085,0
20240607,122900,19790625,2085,2085,2085,2085,0
20240607,122800,19790625,2085,2085,2085,2085,0
20240607,122700,19790625,2085,2085,2085,2085,0
20240607,122600,19790625,2085,2085,2085,2085,0
20240607,122500,19790625,2085,2085,2085,2085,0
20240607,122400,19790625,2085,2085,2085,2085,0
20240607,122300,19790625,2085,2085,2085,2085,0
20240607,122200,19790625,2085,2085,2085,2085,0
20240607,122100,19790625,2085,2085,2085,2085,0
20240607,122000,19790625,2085,2085,2085,2085,0
20240607,121900,19790625,2085,2085,2085,2085,0
20240607,121800,19790625,2085,2085,2085,2085,0
20240607,121700,19790625,2085,2085,2085,2085,0
20240607,121600,19790625,2085,2085,2085,2085,0
20240607,121500,19790625,2085,2085,2085,2085,0
20240607,121400,19790625,2085,2085,2085,2085,0
20240607,121300,19790625,2085,2085,2085,2085,0
20240607,121200,19790625,2085,2085,2085,2085,0
20240607,121100,19790625,2085,2085,2085,2085,0
20240607,121000,19790625,2085,2085,2085,2085,0
20240607,120900,19790625,2085,2085,2085,2085,0
20240607,120800,19790625,2085,2085,2085,2085,0
20240607,120700,19790625,2085,2085,2085,2085,0
20240607,120600,19790625,2085,2085,2085,2085,0
20240607,120500,19790625,2085,2085,2085,2085,0
20240607,120400,19790625,2085,2085,2085,2085,0
20240607,120300,19790625,2085,2085,2085,2085,0
20240607,120200,19790625,2085,2085,2085,2085,0
20240607,120100,19790625,2085,2085,2085,2085,0
20240607,120000,19790625,2085,2085,2085,2085,0
20240607,115900,19790625,2085,2085,2085,2085,0
20240607,115800,19790625,2085,2085,2085,2085,0
20240607,115700,19790625,2085,2085,2085,2085,0
20240607,115600,19790625,2085,2085,2085,2085,0
20240607,115500,19790625,2085,2085,2085,2085,0
20240607,115400,19790625,2085,2085,2085,2085,0
20240607,115300,19790625,2085,2085,2085,2085,0
20240607,115200,19790625,2085,2085,2085,2085,0
20240607,115100,19790625,2085,2085,2085,2085,0
20240607,115000,19790625,2085,2085,2085,2085,0
20240607,114900,19790625,2085,2085,2085,2085,0
20240607,114800,19790625,2085,2085,2085,2085,0
20240607,114700,19790625,2085,2085,2085,2085,0
20240607,114600,19790625,2085,2085,2085,2085,0
20240607,114500,19790625,2085,2085,2085,2085,0
20240607,114400,19790625,2085,2110,2110,2085,2964
20240607,114300,13564575,2110,2110,2110,2110,0
20240607,114200,13564575,2110,2110,2110,2110,0
20240607,114100,13564575,2110,2110,2110,2110,0
20240607,114000,13564575,2110,2110,2110,2110,0
20240607,113900,13564575,2110,2110,2110,2110,0
20240607,113800,13564575,2110,2110,2110,2110,0
20240607,113700,13564575,2110,2110,2110,2110,0
20240607,113600,13564575,2110,2110,2110,2110,0
20240607,113500,13564575,2110,2110,2110,2110,0
20240607,113400,13564575,2110,2110,2110,2110,0
20240607,113300,13564575,2110,2110,2110,2110,0
20240607,113200,13564575,2110,2110,2110,2110,0
20240607,113100,13564575,2110,2110,2110,2110,0
20240607,113000,13564575,2110,2110,2110,2110,0
20240607,112900,13564575,2110,2110,2110,2110,0
20240607,112800,13564575,2110,2110,2110,2110,0
20240607,112700,13564575,2110,2110,2110,2110,0
20240607,112600,13564575,2110,2110,2110,2110,0
20240607,112500,13564575,2110,2110,2110,2110,0
20240607,112400,13564575,2110,2110,2110,2110,0
20240607,112300,13564575,2110,2110,2110,2110,0
20240607,112200,13564575,2110,2110,2110,2110,0
20240607,112100,13564575,2110,2110,2110,2110,0
20240607,112000,13564575,2110,2110,2110,2110,0
20240607,111900,13564575,2110,2110,2110,2110,0
20240607,111800,13564575,2110,2110,2110,2110,0
20240607,111700,13564575,2110,2110,2110,2110,0
20240607,111600,13564575,2110,2110,2110,2110,0
20240607,111500,13564575,2110,2110,2110,2110,0
20240607,111400,13564575,2110,2110,2110,2110,0
20240607,111300,13564575,2110,2110,2110,2110,0
20240607,111200,13564575,2110,2110,2110,2110,0
20240607,111100,13564575,2110,2110,2110,2110,0
20240607,111000,13564575,2110,2110,2110,2110,0
20240607,110900,13564575,2110,2110,2110,2110,0
20240607,110800,13564575,2110,2110,2110,2110,2450
20240607,110700,8395075,2110,2110,2110,2110,0
20240607,110600,8395075,2110,2110,2110,2110,0
20240607,110500,8395075,2110,2110,2110,2110,0
20240607,110400,8395075,2110,2110,2110,2110,0
20240607,110300,8395075,2110,2110,2110,2110,0
20240607,110200,8395075,2110,2110,2110,2110,0
20240607,110100,8395075,2110,2110,2110,2110,0
20240607,110000,8395075,2110,2110,2110,2110,0
20240607,105900,8395075,2110,2110,2110,2110,0
20240607,105800,8395075,2110,2110,2110,2110,0
20240607,105700,8395075,2110,2110,2110,2110,0
20240607,105600,8395075,2110,2110,2110,2110,0
20240607,105500,8395075,2110,2110,2110,2110,0
20240607,105400,8395075,2110,2110,2110,2110,0
20240607,105300,8395075,2110,2110,2110,2110,0
20240607,105200,8395075,2110,2110,2110,2110,0
20240607,105100,8395075,2110,2110,2110,2110,0
20240607,105000,8395075,2110,2110,2110,2110,0
20240607,104900,8395075,2110,2110,2110,2110,0
20240607,104800,8395075,2110,2110,2110,2110,0
20240607,104700,8395075,2110,2110,2110,2110,0
20240607,104600,8395075,2110,2110,2110,2110,0
20240607,104500,8395075,2110,2110,2110,2110,0
20240607,104400,8395075,2110,2110,2110,2110,0
20240607,104300,8395075,2110,2110,2110,2110,0
20240607,104200,8395075,2110,2110,2110,2110,0
20240607,104100,8395075,2110,2110,2110,2110,0
20240607,104000,8395075,2110,2110,2110,2110,0
20240607,103900,8395075,2110,2110,2110,2110,0
20240607,103800,8395075,2110,2110,2110,2110,0
20240607,103700,8395075,2110,2110,2110,2110,0
20240607,103600,8395075,2110,2110,2110,2110,0
20240607,103500,8395075,2110,2110,2110,2110,0
20240607,103400,8395075,2110,2110,2110,2110,0
20240607,103300,8395075,2110,2110,2110,2110,0
20240607,103200,8395075,2110,2110,2110,2110,0
20240607,103100,8395075,2110,2110,2110,2110,0
20240607,103000,8395075,2110,2110,2110,2110,0
20240607,102900,8395075,2110,2110,2110,2110,0
20240607,102800,8395075,2110,2110,2110,2110,0
20240607,102700,8395075,2110,2110,2110,2110,0
20240607,102600,8395075,2110,2110,2110,2110,0
20240607,102500,8395075,2110,2110,2110,2110,0
20240607,102400,8395075,2110,2110,2110,2110,0
20240607,102300,8395075,2110,2110,2110,2110,0
20240607,102200,8395075,2110,2110,2110,2110,0
20240607,102100,8395075,2110,2110,2110,2110,0
20240607,102000,8395075,2110,2110,2110,2110,0
20240607,101900,8395075,2110,2110,2110,2110,0
20240607,101800,8395075,2110,2110,2110,2110,0
20240607,101700,8395075,2110,2110,2110,2110,0
20240607,101600,8395075,2110,2110,2110,2110,0
20240607,101500,8395075,2110,2110,2110,2110,0
20240607,101400,8395075,2110,2110,2110,2110,0
20240607,101300,8395075,2110,2110,2110,2110,0
20240607,101200,8395075,2110,2110,2110,2110,0
20240607,101100,8395075,2110,2110,2110,2110,0
20240607,101000,8395075,2110,2110,2110,2110,0
20240607,100900,8395075,2110,2110,2110,2110,0
20240607,100800,8395075,2110,2110,2110,2110,0
20240607,100700,8395075,2110,2110,2110,2110,0
20240607,100600,8395075,2110,2110,2110,2110,0
20240607,100500,8395075,2110,2110,2110,2110,0
20240607,100400,8395075,2110,2110,2110,2110,0
20240607,100300,8395075,2110,2110,2110,2110,0
20240607,100200,8395075,2110,2110,2110,2110,0
20240607,100100,8395075,2110,2110,2110,2110,0
20240607,100000,8395075,2110,2110,2110,2110,0
20240607,095900,8395075,2110,2110,2110,2110,0
20240607,095800,8395075,2110,2110,2110,2110,4
20240607,095700,8386635,2095,2095,2095,2095,0
20240607,095600,8386635,2095,2095,2095,2095,0
20240607,095500,8386635,2095,2095,2095,2095,0
20240607,095400,8386635,2095,2095,2095,2095,0
20240607,095300,8386635,2095,2095,2095,2095,0
20240607,095200,8386635,2095,2095,2095,2095,0
20240607,095100,8386635,2095,2095,2095,2095,0
20240607,095000,8386635,2095,2095,2095,2095,0
20240607,094900,8386635,2095,2095,2095,2095,0
20240607,094800,8386635,2095,2100,2100,2095,3000
20240607,094700,2100000,2100,2100,2100,2100,0
20240607,094600,2100000,2100,2100,2100,2100,0
20240607,094500,2100000,2100,2100,2100,2100,0
20240607,094400,2100000,2100,2100,2100,2100,0
20240607,094300,2100000,2100,2100,2100,2100,0
20240607,094200,2100000,2100,2100,2100,2100,0
20240607,094100,2100000,2100,2100,2100,2100,0
20240607,094000,2100000,2100,2100,2100,2100,0
20240607,093900,2100000,2100,2100,2100,2100,0
20240607,093800,2100000,2100,2100,2100,2100,0
20240607,093700,2100000,2100,2100,2100,2100,0
20240607,093600,2100000,2100,2100,2100,2100,0
20240607,093500,2100000,2100,2100,2100,2100,0
20240607,093400,2100000,2100,2100,2100,2100,0
20240607,093300,2100000,2100,2100,2100,2100,0
20240607,093200,2100000,2100,2100,2100,2100,0
20240607,093100,2100000,2100,2100,2100,2100,0
20240607,093000,2100000,2100,2100,2100,2100,0
20240607,092900,2100000,2100,2100,2100,2100,0
20240607,092800,2100000,2100,2100,2100,2100,0
20240607,092700,2100000,2100,2100,2100,2100,0
20240607,092600,2100000,2100,2100,2100,2100,0
20240607,092500,2100000,2100,2100,2100,2100,0
20240607,092400,2100000,2100,2100,2100,2100,0
20240607,092300,2100000,2100,2100,2100,2100,0
20240607,092200,2100000,2100,2100,2100,2100,0
20240607,092100,2100000,2100,2100,2100,2100,0
20240607,092000,2100000,2100,2100,2100,2100,673
20240607,091900,686700,2100,2100,2100,2100,0
20240607,091800,686700,2100,2100,2100,2100,327
20240607,091700,0,2110,2110,2110,2110,0
20240607,091600,0,2110,2110,2110,2110,0
20240607,091500,0,2110,2110,2110,2110,0
20240607,091400,0,2110,2110,2110,2110,0
20240607,091300,0,2110,2110,2110,2110,0
20240607,091200,0,2110,2110,2110,2110,0
20240607,091100,0,2110,2110,2110,2110,0
20240607,091000,0,2110,2110,2110,2110,0
20240607,090900,0,2110,2110,2110,2110,0
20240607,090800,0,2110,2110,2110,2110,0
20240607,090700,0,2110,2110,2110,2110,0
20240607,090600,0,2110,2110,2110,2110,0
20240607,090500,0,2110,2110,2110,2110,0
20240607,090400,0,2110,2110,2110,2110,0
20240607,090300,0,2110,2110,2110,2110,0
20240607,090200,0,2110,2110,2110,2110,0
20240607,090100,0,2110,2110,2110,2110,0
20240607,090000,0,2110,2110,2110,2110,0