KissMeData/462020/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,214700,13864040,2090,2090,2090,2090,1
20240607,214600,13864040,2090,2090,2090,2090,0
20240607,214500,13864040,2090,2090,2090,2090,0
20240607,214400,13864040,2090,2090,2090,2090,0
20240607,214300,13864040,2090,2090,2090,2090,0
20240607,214200,13864040,2090,2090,2090,2090,0
20240607,214100,13864040,2090,2090,2090,2090,0
20240607,214000,13864040,2090,2090,2090,2090,0
20240607,213900,13864040,2090,2090,2090,2090,0
20240607,213800,13864040,2090,2090,2090,2090,0
20240607,213700,13864040,2090,2090,2090,2090,0
20240607,213600,13864040,2090,2090,2090,2090,0
20240607,213500,13864040,2090,2090,2090,2090,0
20240607,213400,13864040,2090,2090,2090,2090,0
20240607,213300,13864040,2090,2090,2090,2090,0
20240607,213200,13864040,2090,2090,2090,2090,0
20240607,213100,13864040,2090,2090,2090,2090,0
20240607,213000,13864040,2090,2090,2090,2090,0
20240607,212900,13864040,2090,2090,2090,2090,0
20240607,212800,13864040,2090,2090,2090,2090,0
20240607,212700,13864040,2090,2090,2090,2090,0
20240607,212600,13864040,2090,2090,2090,2090,0
20240607,212500,13864040,2090,2090,2090,2090,0
20240607,212400,13864040,2090,2090,2090,2090,0
20240607,212300,13864040,2090,2090,2090,2090,0
20240607,212200,13864040,2090,2090,2090,2090,0
20240607,212100,13864040,2090,2090,2090,2090,0
20240607,212000,13864040,2090,2090,2090,2090,0
20240607,211900,13864040,2090,2090,2090,2090,0
20240607,211800,13864040,2090,2090,2090,2090,0
20240607,211700,13864040,2090,2090,2090,2090,1
20240607,211600,13864040,2090,2090,2090,2090,0
20240607,211500,13864040,2090,2090,2090,2090,0
20240607,211400,13864040,2090,2090,2090,2090,0
20240607,211300,13864040,2090,2090,2090,2090,0
20240607,211200,13864040,2090,2090,2090,2090,0
20240607,211100,13864040,2090,2090,2090,2090,0
20240607,211000,13864040,2090,2090,2090,2090,0
20240607,210900,13864040,2090,2090,2090,2090,0
20240607,210800,13864040,2090,2090,2090,2090,0
20240607,210700,13864040,2090,2090,2090,2090,0
20240607,210600,13864040,2090,2090,2090,2090,0
20240607,210500,13864040,2090,2090,2090,2090,0
20240607,210400,13864040,2090,2090,2090,2090,0
20240607,210300,13864040,2090,2090,2090,2090,0
20240607,210200,13864040,2090,2090,2090,2090,0
20240607,210100,13864040,2090,2090,2090,2090,0
20240607,210000,13864040,2090,2090,2090,2090,0
20240607,205900,13864040,2090,2090,2090,2090,0
20240607,205800,13864040,2090,2090,2090,2090,0
20240607,205700,13864040,2090,2090,2090,2090,0
20240607,205600,13864040,2090,2090,2090,2090,0
20240607,205500,13864040,2090,2090,2090,2090,0
20240607,205400,13864040,2090,2090,2090,2090,0
20240607,205300,13864040,2090,2090,2090,2090,0
20240607,205200,13864040,2090,2090,2090,2090,0
20240607,205100,13864040,2090,2090,2090,2090,0
20240607,205000,13864040,2090,2090,2090,2090,0
20240607,204900,13864040,2090,2090,2090,2090,0
20240607,204800,13864040,2090,2090,2090,2090,0
20240607,204700,13864040,2090,2090,2090,2090,1
20240607,204600,13864040,2090,2090,2090,2090,0
20240607,204500,13864040,2090,2090,2090,2090,0
20240607,204400,13864040,2090,2090,2090,2090,0
20240607,204300,13864040,2090,2090,2090,2090,0
20240607,204200,13864040,2090,2090,2090,2090,0
20240607,204100,13864040,2090,2090,2090,2090,0
20240607,204000,13864040,2090,2090,2090,2090,0
20240607,203900,13864040,2090,2090,2090,2090,0
20240607,203800,13864040,2090,2090,2090,2090,0
20240607,203700,13864040,2090,2090,2090,2090,0
20240607,203600,13864040,2090,2090,2090,2090,0
20240607,203500,13864040,2090,2090,2090,2090,0
20240607,203400,13864040,2090,2090,2090,2090,0
20240607,203300,13864040,2090,2090,2090,2090,0
20240607,203200,13864040,2090,2090,2090,2090,0
20240607,203100,13864040,2090,2090,2090,2090,0
20240607,203000,13864040,2090,2090,2090,2090,0
20240607,202900,13864040,2090,2090,2090,2090,0
20240607,202800,13864040,2090,2090,2090,2090,0
20240607,202700,13864040,2090,2090,2090,2090,0
20240607,202600,13864040,2090,2090,2090,2090,0
20240607,202500,13864040,2090,2090,2090,2090,0
20240607,202400,13864040,2090,2090,2090,2090,0
20240607,202300,13864040,2090,2090,2090,2090,0
20240607,202200,13864040,2090,2090,2090,2090,0
20240607,202100,13864040,2090,2090,2090,2090,0
20240607,202000,13864040,2090,2090,2090,2090,0
20240607,201900,13864040,2090,2090,2090,2090,0
20240607,201800,13864040,2090,2090,2090,2090,0
20240607,201700,13864040,2090,2090,2090,2090,1
20240607,201600,13864040,2090,2090,2090,2090,0
20240607,201500,13864040,2090,2090,2090,2090,0
20240607,201400,13864040,2090,2090,2090,2090,0
20240607,201300,13864040,2090,2090,2090,2090,0
20240607,201200,13864040,2090,2090,2090,2090,0
20240607,201100,13864040,2090,2090,2090,2090,0
20240607,201000,13864040,2090,2090,2090,2090,0
20240607,200900,13864040,2090,2090,2090,2090,0
20240607,200800,13864040,2090,2090,2090,2090,0
20240607,200700,13864040,2090,2090,2090,2090,0
20240607,200600,13864040,2090,2090,2090,2090,0
20240607,200500,13864040,2090,2090,2090,2090,0
20240607,200400,13864040,2090,2090,2090,2090,0
20240607,200300,13864040,2090,2090,2090,2090,0
20240607,200200,13864040,2090,2090,2090,2090,0
20240607,200100,13864040,2090,2090,2090,2090,0
20240607,200000,13864040,2090,2090,2090,2090,0
20240607,195900,13864040,2090,2090,2090,2090,0
20240607,195800,13864040,2090,2090,2090,2090,0
20240607,195700,13864040,2090,2090,2090,2090,0
20240607,195600,13864040,2090,2090,2090,2090,0
20240607,195500,13864040,2090,2090,2090,2090,0
20240607,195400,13864040,2090,2090,2090,2090,0
20240607,195300,13864040,2090,2090,2090,2090,0
20240607,195200,13864040,2090,2090,2090,2090,0
20240607,195100,13864040,2090,2090,2090,2090,0
20240607,195000,13864040,2090,2090,2090,2090,0
20240607,194900,13864040,2090,2090,2090,2090,0
20240607,194800,13864040,2090,2090,2090,2090,0
20240607,194700,13864040,2090,2090,2090,2090,1
20240607,194600,13864040,2090,2090,2090,2090,0
20240607,194500,13864040,2090,2090,2090,2090,0
20240607,194400,13864040,2090,2090,2090,2090,0
20240607,194300,13864040,2090,2090,2090,2090,0
20240607,194200,13864040,2090,2090,2090,2090,0
20240607,194100,13864040,2090,2090,2090,2090,0
20240607,194000,13864040,2090,2090,2090,2090,0
20240607,193900,13864040,2090,2090,2090,2090,0
20240607,193800,13864040,2090,2090,2090,2090,0
20240607,193700,13864040,2090,2090,2090,2090,0
20240607,193600,13864040,2090,2090,2090,2090,0
20240607,193500,13864040,2090,2090,2090,2090,0
20240607,193400,13864040,2090,2090,2090,2090,0
20240607,193300,13864040,2090,2090,2090,2090,0
20240607,193200,13864040,2090,2090,2090,2090,0
20240607,193100,13864040,2090,2090,2090,2090,0
20240607,193000,13864040,2090,2090,2090,2090,0
20240607,192900,13864040,2090,2090,2090,2090,0
20240607,192800,13864040,2090,2090,2090,2090,0
20240607,192700,13864040,2090,2090,2090,2090,0
20240607,192600,13864040,2090,2090,2090,2090,0
20240607,192500,13864040,2090,2090,2090,2090,0
20240607,192400,13864040,2090,2090,2090,2090,0
20240607,192300,13864040,2090,2090,2090,2090,0
20240607,192200,13864040,2090,2090,2090,2090,0
20240607,192100,13864040,2090,2090,2090,2090,0
20240607,192000,13864040,2090,2090,2090,2090,0
20240607,191900,13864040,2090,2090,2090,2090,0
20240607,191800,13864040,2090,2090,2090,2090,0
20240607,191700,13864040,2090,2090,2090,2090,1
20240607,191600,13864040,2090,2090,2090,2090,0
20240607,191500,13864040,2090,2090,2090,2090,0
20240607,191400,13864040,2090,2090,2090,2090,0
20240607,191300,13864040,2090,2090,2090,2090,0
20240607,191200,13864040,2090,2090,2090,2090,0
20240607,191100,13864040,2090,2090,2090,2090,0
20240607,191000,13864040,2090,2090,2090,2090,0
20240607,190900,13864040,2090,2090,2090,2090,0
20240607,190800,13864040,2090,2090,2090,2090,0
20240607,190700,13864040,2090,2090,2090,2090,0
20240607,190600,13864040,2090,2090,2090,2090,0
20240607,190500,13864040,2090,2090,2090,2090,0
20240607,190400,13864040,2090,2090,2090,2090,0
20240607,190300,13864040,2090,2090,2090,2090,0
20240607,190200,13864040,2090,2090,2090,2090,0
20240607,190100,13864040,2090,2090,2090,2090,0
20240607,190000,13864040,2090,2090,2090,2090,0
20240607,185900,13864040,2090,2090,2090,2090,0
20240607,185800,13864040,2090,2090,2090,2090,0
20240607,185700,13864040,2090,2090,2090,2090,0
20240607,185600,13864040,2090,2090,2090,2090,0
20240607,185500,13864040,2090,2090,2090,2090,0
20240607,185400,13864040,2090,2090,2090,2090,0
20240607,185300,13864040,2090,2090,2090,2090,0
20240607,185200,13864040,2090,2090,2090,2090,0
20240607,185100,13864040,2090,2090,2090,2090,0
20240607,185000,13864040,2090,2090,2090,2090,0
20240607,184900,13864040,2090,2090,2090,2090,0
20240607,184800,13864040,2090,2090,2090,2090,0
20240607,184700,13864040,2090,2090,2090,2090,1
20240607,184600,13864040,2090,2090,2090,2090,0
20240607,184500,13864040,2090,2090,2090,2090,0
20240607,184400,13864040,2090,2090,2090,2090,0
20240607,184300,13864040,2090,2090,2090,2090,0
20240607,184200,13864040,2090,2090,2090,2090,0
20240607,184100,13864040,2090,2090,2090,2090,0
20240607,184000,13864040,2090,2090,2090,2090,0
20240607,183900,13864040,2090,2090,2090,2090,0
20240607,183800,13864040,2090,2090,2090,2090,0
20240607,183700,13864040,2090,2090,2090,2090,0
20240607,183600,13864040,2090,2090,2090,2090,0
20240607,183500,13864040,2090,2090,2090,2090,0
20240607,183400,13864040,2090,2090,2090,2090,0
20240607,183300,13864040,2090,2090,2090,2090,0
20240607,183200,13864040,2090,2090,2090,2090,0
20240607,183100,13864040,2090,2090,2090,2090,0
20240607,183000,13864040,2090,2090,2090,2090,0
20240607,182900,13864040,2090,2090,2090,2090,0
20240607,182800,13864040,2090,2090,2090,2090,0
20240607,182700,13864040,2090,2090,2090,2090,0
20240607,182600,13864040,2090,2090,2090,2090,0
20240607,182500,13864040,2090,2090,2090,2090,0
20240607,182400,13864040,2090,2090,2090,2090,0
20240607,182300,13864040,2090,2090,2090,2090,0
20240607,182200,13864040,2090,2090,2090,2090,0
20240607,182100,13864040,2090,2090,2090,2090,0
20240607,182000,13864040,2090,2090,2090,2090,0
20240607,181900,13864040,2090,2090,2090,2090,0
20240607,181800,13864040,2090,2090,2090,2090,0
20240607,181700,13864040,2090,2090,2090,2090,1
20240607,181600,13864040,2090,2090,2090,2090,0
20240607,181500,13864040,2090,2090,2090,2090,0
20240607,181400,13864040,2090,2090,2090,2090,0
20240607,181300,13864040,2090,2090,2090,2090,0
20240607,181200,13864040,2090,2090,2090,2090,0
20240607,181100,13864040,2090,2090,2090,2090,0
20240607,181000,13864040,2090,2090,2090,2090,0
20240607,180900,13864040,2090,2090,2090,2090,0
20240607,180800,13864040,2090,2090,2090,2090,0
20240607,180700,13864040,2090,2090,2090,2090,0
20240607,180600,13864040,2090,2090,2090,2090,0
20240607,180500,13864040,2090,2090,2090,2090,0
20240607,180400,13864040,2090,2090,2090,2090,0
20240607,180300,13864040,2090,2090,2090,2090,0
20240607,180200,13864040,2090,2090,2090,2090,0
20240607,180100,13864040,2090,2090,2090,2090,0
20240607,180000,13864040,2090,2090,2090,2090,0
20240607,175900,13864040,2090,2090,2090,2090,0
20240607,175800,13864040,2090,2090,2090,2090,0
20240607,175700,13864040,2090,2090,2090,2090,0
20240607,175600,13864040,2090,2090,2090,2090,0
20240607,175500,13864040,2090,2090,2090,2090,0
20240607,175400,13864040,2090,2090,2090,2090,0
20240607,175300,13864040,2090,2090,2090,2090,0
20240607,175200,13864040,2090,2090,2090,2090,0
20240607,175100,13864040,2090,2090,2090,2090,0
20240607,175000,13864040,2090,2090,2090,2090,0
20240607,174900,13864040,2090,2090,2090,2090,0
20240607,174800,13864040,2090,2090,2090,2090,0
20240607,174700,13864040,2090,2090,2090,2090,1
20240607,174600,13864040,2090,2090,2090,2090,0
20240607,174500,13864040,2090,2090,2090,2090,0
20240607,174400,13864040,2090,2090,2090,2090,0
20240607,174300,13864040,2090,2090,2090,2090,0
20240607,174200,13864040,2090,2090,2090,2090,0
20240607,174100,13864040,2090,2090,2090,2090,0
20240607,174000,13864040,2090,2090,2090,2090,0
20240607,173900,13864040,2090,2090,2090,2090,0
20240607,173800,13864040,2090,2090,2090,2090,0
20240607,173700,13864040,2090,2090,2090,2090,0
20240607,173600,13864040,2090,2090,2090,2090,0
20240607,173500,13864040,2090,2090,2090,2090,0
20240607,173400,13864040,2090,2090,2090,2090,0
20240607,173300,13864040,2090,2090,2090,2090,0
20240607,173200,13864040,2090,2090,2090,2090,0
20240607,173100,13864040,2090,2090,2090,2090,0
20240607,173000,13864040,2090,2090,2090,2090,0
20240607,172900,13864040,2090,2090,2090,2090,0
20240607,172800,13864040,2090,2090,2090,2090,0
20240607,172700,13864040,2090,2090,2090,2090,0
20240607,172600,13864040,2090,2090,2090,2090,0
20240607,172500,13864040,2090,2090,2090,2090,0
20240607,172400,13864040,2090,2090,2090,2090,0
20240607,172300,13864040,2090,2090,2090,2090,0
20240607,172200,13864040,2090,2090,2090,2090,0
20240607,172100,13864040,2090,2090,2090,2090,0
20240607,172000,13864040,2090,2090,2090,2090,0
20240607,171900,13864040,2090,2090,2090,2090,0
20240607,171800,13864040,2090,2090,2090,2090,0
20240607,171700,13864040,2090,2090,2090,2090,1
20240607,171600,13864040,2090,2090,2090,2090,0
20240607,171500,13864040,2090,2090,2090,2090,0
20240607,171400,13864040,2090,2090,2090,2090,0
20240607,171300,13864040,2090,2090,2090,2090,0
20240607,171200,13864040,2090,2090,2090,2090,0
20240607,171100,13864040,2090,2090,2090,2090,0
20240607,171000,13864040,2090,2090,2090,2090,0
20240607,170900,13864040,2090,2090,2090,2090,0
20240607,170800,13864040,2090,2090,2090,2090,0
20240607,170700,13864040,2090,2090,2090,2090,0
20240607,170600,13864040,2090,2090,2090,2090,0
20240607,170500,13864040,2090,2090,2090,2090,0
20240607,170400,13864040,2090,2090,2090,2090,0
20240607,170300,13864040,2090,2090,2090,2090,0
20240607,170200,13864040,2090,2090,2090,2090,0
20240607,170100,13864040,2090,2090,2090,2090,0
20240607,170000,13864040,2090,2090,2090,2090,0
20240607,165900,13864040,2090,2090,2090,2090,0
20240607,165800,13864040,2090,2090,2090,2090,0
20240607,165700,13864040,2090,2090,2090,2090,0
20240607,165600,13864040,2090,2090,2090,2090,0
20240607,165500,13864040,2090,2090,2090,2090,0
20240607,165400,13864040,2090,2090,2090,2090,0
20240607,165300,13864040,2090,2090,2090,2090,0
20240607,165200,13864040,2090,2090,2090,2090,0
20240607,165100,13864040,2090,2090,2090,2090,0
20240607,165000,13864040,2090,2090,2090,2090,0
20240607,164900,13864040,2090,2090,2090,2090,0
20240607,164800,13864040,2090,2090,2090,2090,0
20240607,164700,13864040,2090,2090,2090,2090,1
20240607,164600,13864040,2090,2090,2090,2090,0
20240607,164500,13864040,2090,2090,2090,2090,0
20240607,164400,13864040,2090,2090,2090,2090,0
20240607,164300,13864040,2090,2090,2090,2090,0
20240607,164200,13864040,2090,2090,2090,2090,0
20240607,164100,13864040,2090,2090,2090,2090,0
20240607,164000,13864040,2090,2090,2090,2090,0
20240607,163900,13864040,2090,2090,2090,2090,0
20240607,163800,13864040,2090,2090,2090,2090,0
20240607,163700,13864040,2090,2090,2090,2090,0
20240607,163600,13864040,2090,2090,2090,2090,0
20240607,163500,13864040,2090,2090,2090,2090,0
20240607,163400,13864040,2090,2090,2090,2090,0
20240607,163300,13864040,2090,2090,2090,2090,0
20240607,163200,13864040,2090,2090,2090,2090,0
20240607,163100,13864040,2090,2090,2090,2090,0
20240607,163000,13864040,2090,2090,2090,2090,0
20240607,162900,13864040,2090,2090,2090,2090,0
20240607,162800,13864040,2090,2090,2090,2090,0
20240607,162700,13864040,2090,2090,2090,2090,0
20240607,162600,13864040,2090,2090,2090,2090,0
20240607,162500,13864040,2090,2090,2090,2090,0
20240607,162400,13864040,2090,2090,2090,2090,0
20240607,162300,13864040,2090,2090,2090,2090,0
20240607,162200,13864040,2090,2090,2090,2090,0
20240607,162100,13864040,2090,2090,2090,2090,0
20240607,162000,13864040,2090,2090,2090,2090,0
20240607,161900,13864040,2090,2090,2090,2090,0
20240607,161800,13864040,2090,2090,2090,2090,0
20240607,161700,13864040,2090,2090,2090,2090,1
20240607,161600,13864040,2090,2090,2090,2090,0
20240607,161500,13864040,2090,2090,2090,2090,0
20240607,161400,13864040,2090,2090,2090,2090,0
20240607,161300,13864040,2090,2090,2090,2090,0
20240607,161200,13864040,2090,2090,2090,2090,0
20240607,161100,13864040,2090,2090,2090,2090,0
20240607,161000,13864040,2090,2090,2090,2090,0
20240607,160900,13864040,2090,2090,2090,2090,0
20240607,160800,13864040,2090,2090,2090,2090,0
20240607,160700,13864040,2090,2090,2090,2090,0
20240607,160600,13864040,2090,2090,2090,2090,0
20240607,160500,13864040,2090,2090,2090,2090,0
20240607,160400,13864040,2090,2090,2090,2090,0
20240607,160300,13864040,2090,2090,2090,2090,0
20240607,160200,13864040,2090,2090,2090,2090,0
20240607,160100,13864040,2090,2090,2090,2090,0
20240607,160000,13864040,2090,2090,2090,2090,0
20240607,155900,13864040,2090,2090,2090,2090,0
20240607,155800,13864040,2090,2090,2090,2090,0
20240607,155700,13864040,2090,2090,2090,2090,0
20240607,155600,13864040,2090,2090,2090,2090,0
20240607,155500,13864040,2090,2090,2090,2090,0
20240607,155400,13864040,2090,2090,2090,2090,0
20240607,155300,13864040,2090,2090,2090,2090,0
20240607,155200,13864040,2090,2090,2090,2090,0
20240607,155100,13864040,2090,2090,2090,2090,0
20240607,155000,13864040,2090,2090,2090,2090,0
20240607,154900,13864040,2090,2090,2090,2090,0
20240607,154800,13864040,2090,2090,2090,2090,0
20240607,154700,13864040,2090,2090,2090,2090,1
20240607,154600,13864040,2090,2090,2090,2090,0
20240607,154500,13864040,2090,2090,2090,2090,0
20240607,154400,13864040,2090,2090,2090,2090,0
20240607,154300,13864040,2090,2090,2090,2090,0
20240607,154200,13864040,2090,2090,2090,2090,0
20240607,154100,13864040,2090,2090,2090,2090,0
20240607,154000,13864040,2090,2090,2090,2090,0
20240607,153900,13864040,2090,2090,2090,2090,0
20240607,153800,13864040,2090,2090,2090,2090,0
20240607,153700,13864040,2090,2090,2090,2090,0
20240607,153600,13864040,2090,2090,2090,2090,0
20240607,153500,13864040,2090,2090,2090,2090,0
20240607,153400,13864040,2090,2090,2090,2090,0
20240607,153300,13864040,2090,2090,2090,2090,0
20240607,153200,13864040,2090,2090,2090,2090,0
20240607,153100,13864040,2090,2090,2090,2090,0
20240607,153000,13864040,2090,2090,2090,2090,1
20240607,152900,13861950,2085,2085,2085,2085,0
20240607,152800,13861950,2085,2085,2085,2085,0
20240607,152700,13861950,2085,2085,2085,2085,0
20240607,152600,13861950,2085,2085,2085,2085,0
20240607,152500,13861950,2085,2085,2085,2085,0
20240607,152400,13861950,2085,2085,2085,2085,0
20240607,152300,13861950,2085,2085,2085,2085,0
20240607,152200,13861950,2085,2085,2085,2085,0
20240607,152100,13861950,2085,2085,2085,2085,0
20240607,152000,13861950,2085,2085,2085,2085,0
20240607,151900,13861950,2085,2085,2085,2085,0
20240607,151800,13861950,2085,2085,2085,2085,0
20240607,151700,13861950,2085,2085,2085,2085,0
20240607,151600,13861950,2085,2085,2085,2085,0
20240607,151500,13861950,2085,2085,2085,2085,0
20240607,151400,13861950,2085,2085,2085,2085,0
20240607,151300,13861950,2085,2085,2085,2085,0
20240607,151200,13861950,2085,2085,2085,2085,0
20240607,151100,13861950,2085,2080,2085,2080,4
20240607,151000,13853625,2070,2070,2070,2070,0
20240607,150900,13853625,2070,2070,2070,2070,0
20240607,150800,13853625,2070,2070,2070,2070,0
20240607,150700,13853625,2070,2070,2070,2070,0
20240607,150600,13853625,2070,2070,2070,2070,0
20240607,150500,13853625,2070,2070,2070,2070,0
20240607,150400,13853625,2070,2070,2070,2070,0
20240607,150300,13853625,2070,2070,2070,2070,0
20240607,150200,13853625,2070,2070,2070,2070,0
20240607,150100,13853625,2070,2070,2070,2070,0
20240607,150000,13853625,2070,2070,2070,2070,0
20240607,145900,13853625,2070,2070,2070,2070,0
20240607,145800,13853625,2070,2070,2070,2070,0
20240607,145700,13853625,2070,2070,2070,2070,0
20240607,145600,13853625,2070,2070,2070,2070,0
20240607,145500,13853625,2070,2070,2070,2070,0
20240607,145400,13853625,2070,2070,2070,2070,0
20240607,145300,13853625,2070,2070,2070,2070,0
20240607,145200,13853625,2070,2070,2070,2070,0
20240607,145100,13853625,2070,2070,2070,2070,0
20240607,145000,13853625,2070,2070,2070,2070,0
20240607,144900,13853625,2070,2070,2070,2070,0
20240607,144800,13853625,2070,2070,2070,2070,0
20240607,144700,13853625,2070,2070,2070,2070,0
20240607,144600,13853625,2070,2070,2070,2070,0
20240607,144500,13853625,2070,2070,2070,2070,0
20240607,144400,13853625,2070,2070,2070,2070,0
20240607,144300,13853625,2070,2070,2070,2070,0
20240607,144200,13853625,2070,2070,2070,2070,0
20240607,144100,13853625,2070,2070,2070,2070,0
20240607,144000,13853625,2070,2070,2070,2070,0
20240607,143900,13853625,2070,2070,2070,2070,0
20240607,143800,13853625,2070,2070,2070,2070,0
20240607,143700,13853625,2070,2070,2070,2070,0
20240607,143600,13853625,2070,2070,2070,2070,0
20240607,143500,13853625,2070,2070,2070,2070,0
20240607,143400,13853625,2070,2070,2070,2070,0
20240607,143300,13853625,2070,2070,2070,2070,0
20240607,143200,13853625,2070,2070,2070,2070,0
20240607,143100,13853625,2070,2070,2070,2070,0
20240607,143000,13853625,2070,2070,2070,2070,0
20240607,142900,13853625,2070,2070,2070,2070,0
20240607,142800,13853625,2070,2070,2070,2070,0
20240607,142700,13853625,2070,2070,2070,2070,0
20240607,142600,13853625,2070,2070,2070,2070,0
20240607,142500,13853625,2070,2070,2070,2070,21
20240607,142400,13810155,2070,2070,2070,2070,0
20240607,142300,13810155,2070,2070,2070,2070,0
20240607,142200,13810155,2070,2070,2070,2070,0
20240607,142100,13810155,2070,2070,2070,2070,0
20240607,142000,13810155,2070,2070,2070,2070,0
20240607,141900,13810155,2070,2070,2070,2070,0
20240607,141800,13810155,2070,2070,2070,2070,0
20240607,141700,13810155,2070,2070,2070,2070,0
20240607,141600,13810155,2070,2070,2070,2070,0
20240607,141500,13810155,2070,2070,2070,2070,0
20240607,141400,13810155,2070,2070,2070,2070,0
20240607,141300,13810155,2070,2070,2070,2070,0
20240607,141200,13810155,2070,2070,2070,2070,0
20240607,141100,13810155,2070,2070,2070,2070,0
20240607,141000,13810155,2070,2070,2070,2070,0
20240607,140900,13810155,2070,2070,2070,2070,0
20240607,140800,13810155,2070,2070,2070,2070,0
20240607,140700,13810155,2070,2070,2070,2070,0
20240607,140600,13810155,2070,2070,2070,2070,0
20240607,140500,13810155,2070,2070,2070,2070,0
20240607,140400,13810155,2070,2075,2075,2070,1670
20240607,140300,10347280,2085,2085,2085,2085,0
20240607,140200,10347280,2085,2085,2085,2085,0
20240607,140100,10347280,2085,2085,2085,2085,0
20240607,140000,10347280,2085,2085,2085,2085,0
20240607,135900,10347280,2085,2085,2085,2085,0
20240607,135800,10347280,2085,2085,2085,2085,0
20240607,135700,10347280,2085,2085,2085,2085,0
20240607,135600,10347280,2085,2085,2085,2085,0
20240607,135500,10347280,2085,2085,2085,2085,0
20240607,135400,10347280,2085,2085,2085,2085,0
20240607,135300,10347280,2085,2085,2085,2085,0
20240607,135200,10347280,2085,2085,2085,2085,0
20240607,135100,10347280,2085,2085,2085,2085,0
20240607,135000,10347280,2085,2085,2085,2085,0
20240607,134900,10347280,2085,2085,2085,2085,0
20240607,134800,10347280,2085,2085,2085,2085,0
20240607,134700,10347280,2085,2085,2085,2085,0
20240607,134600,10347280,2085,2085,2085,2085,0
20240607,134500,10347280,2085,2085,2085,2085,0
20240607,134400,10347280,2085,2085,2085,2085,0
20240607,134300,10347280,2085,2085,2085,2085,0
20240607,134200,10347280,2085,2085,2085,2085,0
20240607,134100,10347280,2085,2085,2085,2085,0
20240607,134000,10347280,2085,2085,2085,2085,0
20240607,133900,10347280,2085,2085,2085,2085,0
20240607,133800,10347280,2085,2085,2085,2085,0
20240607,133700,10347280,2085,2085,2085,2085,0
20240607,133600,10347280,2085,2085,2085,2085,0
20240607,133500,10347280,2085,2085,2085,2085,0
20240607,133400,10347280,2085,2085,2085,2085,0
20240607,133300,10347280,2085,2085,2085,2085,0
20240607,133200,10347280,2085,2085,2085,2085,0
20240607,133100,10347280,2085,2085,2085,2085,0
20240607,133000,10347280,2085,2085,2085,2085,0
20240607,132900,10347280,2085,2085,2085,2085,0
20240607,132800,10347280,2085,2085,2085,2085,0
20240607,132700,10347280,2085,2085,2085,2085,0
20240607,132600,10347280,2085,2085,2085,2085,0
20240607,132500,10347280,2085,2085,2085,2085,0
20240607,132400,10347280,2085,2085,2085,2085,0
20240607,132300,10347280,2085,2085,2085,2085,0
20240607,132200,10347280,2085,2085,2085,2085,0
20240607,132100,10347280,2085,2085,2085,2085,0
20240607,132000,10347280,2085,2085,2085,2085,0
20240607,131900,10347280,2085,2085,2085,2085,0
20240607,131800,10347280,2085,2085,2085,2085,0
20240607,131700,10347280,2085,2085,2085,2085,0
20240607,131600,10347280,2085,2085,2085,2085,0
20240607,131500,10347280,2085,2085,2085,2085,1720
20240607,131400,6761080,2085,2085,2085,2085,0
20240607,131300,6761080,2085,2085,2085,2085,0
20240607,131200,6761080,2085,2085,2085,2085,0
20240607,131100,6761080,2085,2085,2085,2085,0
20240607,131000,6761080,2085,2085,2085,2085,0
20240607,130900,6761080,2085,2085,2085,2085,0
20240607,130800,6761080,2085,2085,2085,2085,0
20240607,130700,6761080,2085,2085,2085,2085,0
20240607,130600,6761080,2085,2085,2085,2085,0
20240607,130500,6761080,2085,2085,2085,2085,0
20240607,130400,6761080,2085,2085,2085,2085,0
20240607,130300,6761080,2085,2085,2085,2085,0
20240607,130200,6761080,2085,2085,2085,2085,0
20240607,130100,6761080,2085,2085,2085,2085,0
20240607,130000,6761080,2085,2085,2085,2085,0
20240607,125900,6761080,2085,2085,2085,2085,0
20240607,125800,6761080,2085,2085,2085,2085,0
20240607,125700,6761080,2085,2085,2085,2085,0
20240607,125600,6761080,2085,2085,2085,2085,0
20240607,125500,6761080,2085,2085,2085,2085,0
20240607,125400,6761080,2085,2085,2085,2085,0
20240607,125300,6761080,2085,2085,2085,2085,0
20240607,125200,6761080,2085,2085,2085,2085,0
20240607,125100,6761080,2085,2085,2085,2085,0
20240607,125000,6761080,2085,2085,2085,2085,0
20240607,124900,6761080,2085,2085,2085,2085,0
20240607,124800,6761080,2085,2085,2085,2085,0
20240607,124700,6761080,2085,2085,2085,2085,0
20240607,124600,6761080,2085,2085,2085,2085,0
20240607,124500,6761080,2085,2085,2085,2085,0
20240607,124400,6761080,2085,2085,2085,2085,0
20240607,124300,6761080,2085,2085,2085,2085,0
20240607,124200,6761080,2085,2085,2085,2085,0
20240607,124100,6761080,2085,2085,2085,2085,0
20240607,124000,6761080,2085,2085,2085,2085,0
20240607,123900,6761080,2085,2085,2085,2085,0
20240607,123800,6761080,2085,2085,2085,2085,0
20240607,123700,6761080,2085,2085,2085,2085,0
20240607,123600,6761080,2085,2075,2085,2075,105
20240607,123500,6543170,2075,2075,2075,2075,0
20240607,123400,6543170,2075,2075,2075,2075,0
20240607,123300,6543170,2075,2075,2075,2075,0
20240607,123200,6543170,2075,2075,2075,2075,0
20240607,123100,6543170,2075,2075,2075,2075,0
20240607,123000,6543170,2075,2075,2075,2075,0
20240607,122900,6543170,2075,2075,2075,2075,0
20240607,122800,6543170,2075,2075,2075,2075,0
20240607,122700,6543170,2075,2075,2075,2075,0
20240607,122600,6543170,2075,2075,2075,2075,0
20240607,122500,6543170,2075,2075,2075,2075,0
20240607,122400,6543170,2075,2075,2075,2075,0
20240607,122300,6543170,2075,2075,2075,2075,0
20240607,122200,6543170,2075,2075,2075,2075,0
20240607,122100,6543170,2075,2075,2075,2075,0
20240607,122000,6543170,2075,2075,2075,2075,0
20240607,121900,6543170,2075,2075,2075,2075,0
20240607,121800,6543170,2075,2075,2075,2075,0
20240607,121700,6543170,2075,2075,2075,2075,0
20240607,121600,6543170,2075,2075,2075,2075,0
20240607,121500,6543170,2075,2075,2075,2075,0
20240607,121400,6543170,2075,2075,2075,2075,0
20240607,121300,6543170,2075,2075,2075,2075,0
20240607,121200,6543170,2075,2075,2075,2075,0
20240607,121100,6543170,2075,2075,2075,2075,0
20240607,121000,6543170,2075,2075,2075,2075,0
20240607,120900,6543170,2075,2075,2075,2075,0
20240607,120800,6543170,2075,2075,2075,2075,0
20240607,120700,6543170,2075,2075,2075,2075,0
20240607,120600,6543170,2075,2075,2075,2075,0
20240607,120500,6543170,2075,2075,2075,2075,0
20240607,120400,6543170,2075,2075,2075,2075,0
20240607,120300,6543170,2075,2075,2075,2075,0
20240607,120200,6543170,2075,2075,2075,2075,0
20240607,120100,6543170,2075,2075,2075,2075,0
20240607,120000,6543170,2075,2075,2075,2075,0
20240607,115900,6543170,2075,2075,2075,2075,0
20240607,115800,6543170,2075,2075,2075,2075,0
20240607,115700,6543170,2075,2075,2075,2075,0
20240607,115600,6543170,2075,2075,2075,2075,0
20240607,115500,6543170,2075,2075,2075,2075,0
20240607,115400,6543170,2075,2075,2075,2075,0
20240607,115300,6543170,2075,2075,2075,2075,0
20240607,115200,6543170,2075,2075,2075,2075,0
20240607,115100,6543170,2075,2075,2075,2075,0
20240607,115000,6543170,2075,2075,2075,2075,0
20240607,114900,6543170,2075,2075,2075,2075,0
20240607,114800,6543170,2075,2075,2075,2075,0
20240607,114700,6543170,2075,2075,2075,2075,0
20240607,114600,6543170,2075,2075,2075,2075,0
20240607,114500,6543170,2075,2075,2075,2075,0
20240607,114400,6543170,2075,2075,2075,2075,0
20240607,114300,6543170,2075,2075,2075,2075,0
20240607,114200,6543170,2075,2075,2075,2075,0
20240607,114100,6543170,2075,2075,2075,2075,0
20240607,114000,6543170,2075,2075,2075,2075,0
20240607,113900,6543170,2075,2075,2075,2075,0
20240607,113800,6543170,2075,2075,2075,2075,0
20240607,113700,6543170,2075,2075,2075,2075,0
20240607,113600,6543170,2075,2075,2075,2075,0
20240607,113500,6543170,2075,2075,2075,2075,0
20240607,113400,6543170,2075,2075,2075,2075,0
20240607,113300,6543170,2075,2075,2075,2075,0
20240607,113200,6543170,2075,2075,2075,2075,0
20240607,113100,6543170,2075,2075,2075,2075,0
20240607,113000,6543170,2075,2075,2075,2075,0
20240607,112900,6543170,2075,2075,2075,2075,0
20240607,112800,6543170,2075,2075,2075,2075,0
20240607,112700,6543170,2075,2075,2075,2075,0
20240607,112600,6543170,2075,2075,2075,2075,0
20240607,112500,6543170,2075,2075,2075,2075,0
20240607,112400,6543170,2075,2075,2075,2075,0
20240607,112300,6543170,2075,2075,2075,2075,0
20240607,112200,6543170,2075,2075,2075,2075,0
20240607,112100,6543170,2075,2075,2075,2075,0
20240607,112000,6543170,2075,2075,2075,2075,0
20240607,111900,6543170,2075,2075,2075,2075,0
20240607,111800,6543170,2075,2075,2075,2075,0
20240607,111700,6543170,2075,2075,2075,2075,0
20240607,111600,6543170,2075,2075,2075,2075,0
20240607,111500,6543170,2075,2075,2075,2075,0
20240607,111400,6543170,2075,2075,2075,2075,0
20240607,111300,6543170,2075,2075,2075,2075,0
20240607,111200,6543170,2075,2075,2075,2075,0
20240607,111100,6543170,2075,2075,2075,2075,0
20240607,111000,6543170,2075,2075,2075,2075,0
20240607,110900,6543170,2075,2075,2075,2075,0
20240607,110800,6543170,2075,2075,2075,2075,0
20240607,110700,6543170,2075,2075,2075,2075,0
20240607,110600,6543170,2075,2075,2075,2075,0
20240607,110500,6543170,2075,2075,2075,2075,0
20240607,110400,6543170,2075,2075,2075,2075,0
20240607,110300,6543170,2075,2075,2075,2075,0
20240607,110200,6543170,2075,2075,2075,2075,0
20240607,110100,6543170,2075,2075,2075,2075,0
20240607,110000,6543170,2075,2075,2075,2075,0
20240607,105900,6543170,2075,2075,2075,2075,0
20240607,105800,6543170,2075,2075,2075,2075,0
20240607,105700,6543170,2075,2075,2075,2075,0
20240607,105600,6543170,2075,2075,2075,2075,0
20240607,105500,6543170,2075,2075,2075,2075,0
20240607,105400,6543170,2075,2075,2075,2075,0
20240607,105300,6543170,2075,2075,2075,2075,0
20240607,105200,6543170,2075,2075,2075,2075,0
20240607,105100,6543170,2075,2075,2075,2075,0
20240607,105000,6543170,2075,2075,2075,2075,0
20240607,104900,6543170,2075,2075,2075,2075,0
20240607,104800,6543170,2075,2075,2075,2075,0
20240607,104700,6543170,2075,2075,2075,2075,0
20240607,104600,6543170,2075,2075,2075,2075,0
20240607,104500,6543170,2075,2075,2075,2075,0
20240607,104400,6543170,2075,2075,2075,2075,0
20240607,104300,6543170,2075,2075,2075,2075,0
20240607,104200,6543170,2075,2075,2075,2075,0
20240607,104100,6543170,2075,2075,2075,2075,15
20240607,104000,6512045,2075,2075,2075,2075,0
20240607,103900,6512045,2075,2075,2075,2075,0
20240607,103800,6512045,2075,2075,2075,2075,0
20240607,103700,6512045,2075,2075,2075,2075,0
20240607,103600,6512045,2075,2075,2075,2075,0
20240607,103500,6512045,2075,2075,2075,2075,0
20240607,103400,6512045,2075,2075,2075,2075,0
20240607,103300,6512045,2075,2075,2075,2075,0
20240607,103200,6512045,2075,2075,2075,2075,2852
20240607,103100,594145,2075,2075,2075,2075,0
20240607,103000,594145,2075,2075,2075,2075,0
20240607,102900,594145,2075,2075,2075,2075,0
20240607,102800,594145,2075,2075,2075,2075,0
20240607,102700,594145,2075,2075,2075,2075,0
20240607,102600,594145,2075,2075,2075,2075,200
20240607,102500,179145,2085,2085,2085,2085,0
20240607,102400,179145,2085,2085,2085,2085,0
20240607,102300,179145,2085,2085,2085,2085,0
20240607,102200,179145,2085,2085,2085,2085,0
20240607,102100,179145,2085,2085,2085,2085,0
20240607,102000,179145,2085,2085,2085,2085,0
20240607,101900,179145,2085,2085,2085,2085,0
20240607,101800,179145,2085,2085,2085,2085,0
20240607,101700,179145,2085,2085,2085,2085,0
20240607,101600,179145,2085,2085,2085,2085,0
20240607,101500,179145,2085,2085,2085,2085,0
20240607,101400,179145,2085,2085,2085,2085,0
20240607,101300,179145,2085,2085,2085,2085,0
20240607,101200,179145,2085,2085,2085,2085,0
20240607,101100,179145,2085,2085,2085,2085,0
20240607,101000,179145,2085,2085,2085,2085,0
20240607,100900,179145,2085,2085,2085,2085,0
20240607,100800,179145,2085,2085,2085,2085,0
20240607,100700,179145,2085,2085,2085,2085,0
20240607,100600,179145,2085,2085,2085,2085,0
20240607,100500,179145,2085,2085,2085,2085,0
20240607,100400,179145,2085,2085,2085,2085,0
20240607,100300,179145,2085,2080,2085,2080,7
20240607,100200,164565,2075,2075,2075,2075,0
20240607,100100,164565,2075,2075,2075,2075,0
20240607,100000,164565,2075,2075,2075,2075,0
20240607,095900,164565,2075,2075,2075,2075,0
20240607,095800,164565,2075,2075,2075,2075,0
20240607,095700,164565,2075,2075,2075,2075,0
20240607,095600,164565,2075,2075,2075,2075,0
20240607,095500,164565,2075,2075,2075,2075,0
20240607,095400,164565,2075,2075,2075,2075,0
20240607,095300,164565,2075,2075,2075,2075,0
20240607,095200,164565,2075,2075,2075,2075,0
20240607,095100,164565,2075,2075,2075,2075,0
20240607,095000,164565,2075,2075,2075,2075,0
20240607,094900,164565,2075,2075,2075,2075,0
20240607,094800,164565,2075,2075,2075,2075,0
20240607,094700,164565,2075,2075,2075,2075,0
20240607,094600,164565,2075,2075,2075,2075,0
20240607,094500,164565,2075,2075,2075,2075,0
20240607,094400,164565,2075,2075,2075,2075,0
20240607,094300,164565,2075,2075,2075,2075,0
20240607,094200,164565,2075,2075,2075,2075,1
20240607,094100,162490,2075,2075,2075,2075,0
20240607,094000,162490,2075,2075,2075,2075,0
20240607,093900,162490,2075,2075,2075,2075,13
20240607,093800,135515,2080,2080,2080,2080,0
20240607,093700,135515,2080,2080,2080,2080,0
20240607,093600,135515,2080,2080,2080,2080,0
20240607,093500,135515,2080,2080,2080,2080,0
20240607,093400,135515,2080,2080,2080,2080,0
20240607,093300,135515,2080,2080,2080,2080,0
20240607,093200,135515,2080,2080,2080,2080,0
20240607,093100,135515,2080,2080,2080,2080,0
20240607,093000,135515,2080,2080,2080,2080,0
20240607,092900,135515,2080,2080,2080,2080,0
20240607,092800,135515,2080,2080,2080,2080,0
20240607,092700,135515,2080,2080,2080,2080,0
20240607,092600,135515,2080,2080,2080,2080,0
20240607,092500,135515,2080,2080,2080,2080,0
20240607,092400,135515,2080,2080,2080,2080,0
20240607,092300,135515,2080,2080,2080,2080,0
20240607,092200,135515,2080,2080,2080,2080,0
20240607,092100,135515,2080,2080,2080,2080,2
20240607,092000,131355,2085,2085,2085,2085,0
20240607,091900,131355,2085,2085,2085,2085,0
20240607,091800,131355,2085,2085,2085,2085,0
20240607,091700,131355,2085,2085,2085,2085,0
20240607,091600,131355,2085,2085,2085,2085,0
20240607,091500,131355,2085,2085,2085,2085,0
20240607,091400,131355,2085,2085,2085,2085,0
20240607,091300,131355,2085,2085,2085,2085,0
20240607,091200,131355,2085,2085,2085,2085,0
20240607,091100,131355,2085,2085,2085,2085,0
20240607,091000,131355,2085,2085,2085,2085,0
20240607,090900,131355,2085,2085,2085,2085,0
20240607,090800,131355,2085,2085,2085,2085,0
20240607,090700,131355,2085,2085,2085,2085,0
20240607,090600,131355,2085,2085,2085,2085,0
20240607,090500,131355,2085,2085,2085,2085,0
20240607,090400,131355,2085,2085,2085,2085,63
20240607,090300,0,2085,2085,2085,2085,0
20240607,090200,0,2085,2085,2085,2085,0
20240607,090100,0,2085,2085,2085,2085,0
20240607,090000,0,2085,2085,2085,2085,0