KissMeData/465320/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,214000,18871050,2170,2170,2170,2170,1000
20240612,213900,18871050,2170,2170,2170,2170,0
20240612,213800,18871050,2170,2170,2170,2170,0
20240612,213700,18871050,2170,2170,2170,2170,0
20240612,213600,18871050,2170,2170,2170,2170,0
20240612,213500,18871050,2170,2170,2170,2170,0
20240612,213400,18871050,2170,2170,2170,2170,0
20240612,213300,18871050,2170,2170,2170,2170,0
20240612,213200,18871050,2170,2170,2170,2170,0
20240612,213100,18871050,2170,2170,2170,2170,0
20240612,213000,18871050,2170,2170,2170,2170,0
20240612,212900,18871050,2170,2170,2170,2170,0
20240612,212800,18871050,2170,2170,2170,2170,0
20240612,212700,18871050,2170,2170,2170,2170,0
20240612,212600,18871050,2170,2170,2170,2170,0
20240612,212500,18871050,2170,2170,2170,2170,0
20240612,212400,18871050,2170,2170,2170,2170,0
20240612,212300,18871050,2170,2170,2170,2170,0
20240612,212200,18871050,2170,2170,2170,2170,0
20240612,212100,18871050,2170,2170,2170,2170,0
20240612,212000,18871050,2170,2170,2170,2170,0
20240612,211900,18871050,2170,2170,2170,2170,0
20240612,211800,18871050,2170,2170,2170,2170,0
20240612,211700,18871050,2170,2170,2170,2170,0
20240612,211600,18871050,2170,2170,2170,2170,0
20240612,211500,18871050,2170,2170,2170,2170,0
20240612,211400,18871050,2170,2170,2170,2170,0
20240612,211300,18871050,2170,2170,2170,2170,0
20240612,211200,18871050,2170,2170,2170,2170,0
20240612,211100,18871050,2170,2170,2170,2170,0
20240612,211000,18871050,2170,2170,2170,2170,1000
20240612,210900,18871050,2170,2170,2170,2170,0
20240612,210800,18871050,2170,2170,2170,2170,0
20240612,210700,18871050,2170,2170,2170,2170,0
20240612,210600,18871050,2170,2170,2170,2170,0
20240612,210500,18871050,2170,2170,2170,2170,0
20240612,210400,18871050,2170,2170,2170,2170,0
20240612,210300,18871050,2170,2170,2170,2170,0
20240612,210200,18871050,2170,2170,2170,2170,0
20240612,210100,18871050,2170,2170,2170,2170,0
20240612,210000,18871050,2170,2170,2170,2170,0
20240612,205900,18871050,2170,2170,2170,2170,0
20240612,205800,18871050,2170,2170,2170,2170,0
20240612,205700,18871050,2170,2170,2170,2170,0
20240612,205600,18871050,2170,2170,2170,2170,0
20240612,205500,18871050,2170,2170,2170,2170,0
20240612,205400,18871050,2170,2170,2170,2170,0
20240612,205300,18871050,2170,2170,2170,2170,0
20240612,205200,18871050,2170,2170,2170,2170,0
20240612,205100,18871050,2170,2170,2170,2170,0
20240612,205000,18871050,2170,2170,2170,2170,0
20240612,204900,18871050,2170,2170,2170,2170,0
20240612,204800,18871050,2170,2170,2170,2170,0
20240612,204700,18871050,2170,2170,2170,2170,0
20240612,204600,18871050,2170,2170,2170,2170,0
20240612,204500,18871050,2170,2170,2170,2170,0
20240612,204400,18871050,2170,2170,2170,2170,0
20240612,204300,18871050,2170,2170,2170,2170,0
20240612,204200,18871050,2170,2170,2170,2170,0
20240612,204100,18871050,2170,2170,2170,2170,0
20240612,204000,18871050,2170,2170,2170,2170,1000
20240612,203900,18871050,2170,2170,2170,2170,0
20240612,203800,18871050,2170,2170,2170,2170,0
20240612,203700,18871050,2170,2170,2170,2170,0
20240612,203600,18871050,2170,2170,2170,2170,0
20240612,203500,18871050,2170,2170,2170,2170,0
20240612,203400,18871050,2170,2170,2170,2170,0
20240612,203300,18871050,2170,2170,2170,2170,0
20240612,203200,18871050,2170,2170,2170,2170,0
20240612,203100,18871050,2170,2170,2170,2170,0
20240612,203000,18871050,2170,2170,2170,2170,0
20240612,202900,18871050,2170,2170,2170,2170,0
20240612,202800,18871050,2170,2170,2170,2170,0
20240612,202700,18871050,2170,2170,2170,2170,0
20240612,202600,18871050,2170,2170,2170,2170,0
20240612,202500,18871050,2170,2170,2170,2170,0
20240612,202400,18871050,2170,2170,2170,2170,0
20240612,202300,18871050,2170,2170,2170,2170,0
20240612,202200,18871050,2170,2170,2170,2170,0
20240612,202100,18871050,2170,2170,2170,2170,0
20240612,202000,18871050,2170,2170,2170,2170,0
20240612,201900,18871050,2170,2170,2170,2170,0
20240612,201800,18871050,2170,2170,2170,2170,0
20240612,201700,18871050,2170,2170,2170,2170,0
20240612,201600,18871050,2170,2170,2170,2170,0
20240612,201500,18871050,2170,2170,2170,2170,0
20240612,201400,18871050,2170,2170,2170,2170,0
20240612,201300,18871050,2170,2170,2170,2170,0
20240612,201200,18871050,2170,2170,2170,2170,0
20240612,201100,18871050,2170,2170,2170,2170,0
20240612,201000,18871050,2170,2170,2170,2170,1000
20240612,200900,18871050,2170,2170,2170,2170,0
20240612,200800,18871050,2170,2170,2170,2170,0
20240612,200700,18871050,2170,2170,2170,2170,0
20240612,200600,18871050,2170,2170,2170,2170,0
20240612,200500,18871050,2170,2170,2170,2170,0
20240612,200400,18871050,2170,2170,2170,2170,0
20240612,200300,18871050,2170,2170,2170,2170,0
20240612,200200,18871050,2170,2170,2170,2170,0
20240612,200100,18871050,2170,2170,2170,2170,0
20240612,200000,18871050,2170,2170,2170,2170,0
20240612,195900,18871050,2170,2170,2170,2170,0
20240612,195800,18871050,2170,2170,2170,2170,0
20240612,195700,18871050,2170,2170,2170,2170,0
20240612,195600,18871050,2170,2170,2170,2170,0
20240612,195500,18871050,2170,2170,2170,2170,0
20240612,195400,18871050,2170,2170,2170,2170,0
20240612,195300,18871050,2170,2170,2170,2170,0
20240612,195200,18871050,2170,2170,2170,2170,0
20240612,195100,18871050,2170,2170,2170,2170,0
20240612,195000,18871050,2170,2170,2170,2170,0
20240612,194900,18871050,2170,2170,2170,2170,0
20240612,194800,18871050,2170,2170,2170,2170,0
20240612,194700,18871050,2170,2170,2170,2170,0
20240612,194600,18871050,2170,2170,2170,2170,0
20240612,194500,18871050,2170,2170,2170,2170,0
20240612,194400,18871050,2170,2170,2170,2170,0
20240612,194300,18871050,2170,2170,2170,2170,0
20240612,194200,18871050,2170,2170,2170,2170,0
20240612,194100,18871050,2170,2170,2170,2170,0
20240612,194000,18871050,2170,2170,2170,2170,1000
20240612,193900,18871050,2170,2170,2170,2170,0
20240612,193800,18871050,2170,2170,2170,2170,0
20240612,193700,18871050,2170,2170,2170,2170,0
20240612,193600,18871050,2170,2170,2170,2170,0
20240612,193500,18871050,2170,2170,2170,2170,0
20240612,193400,18871050,2170,2170,2170,2170,0
20240612,193300,18871050,2170,2170,2170,2170,0
20240612,193200,18871050,2170,2170,2170,2170,0
20240612,193100,18871050,2170,2170,2170,2170,0
20240612,193000,18871050,2170,2170,2170,2170,0
20240612,192900,18871050,2170,2170,2170,2170,0
20240612,192800,18871050,2170,2170,2170,2170,0
20240612,192700,18871050,2170,2170,2170,2170,0
20240612,192600,18871050,2170,2170,2170,2170,0
20240612,192500,18871050,2170,2170,2170,2170,0
20240612,192400,18871050,2170,2170,2170,2170,0
20240612,192300,18871050,2170,2170,2170,2170,0
20240612,192200,18871050,2170,2170,2170,2170,0
20240612,192100,18871050,2170,2170,2170,2170,0
20240612,192000,18871050,2170,2170,2170,2170,0
20240612,191900,18871050,2170,2170,2170,2170,0
20240612,191800,18871050,2170,2170,2170,2170,0
20240612,191700,18871050,2170,2170,2170,2170,0
20240612,191600,18871050,2170,2170,2170,2170,0
20240612,191500,18871050,2170,2170,2170,2170,0
20240612,191400,18871050,2170,2170,2170,2170,0
20240612,191300,18871050,2170,2170,2170,2170,0
20240612,191200,18871050,2170,2170,2170,2170,0
20240612,191100,18871050,2170,2170,2170,2170,0
20240612,191000,18871050,2170,2170,2170,2170,1000
20240612,190900,18871050,2170,2170,2170,2170,0
20240612,190800,18871050,2170,2170,2170,2170,0
20240612,190700,18871050,2170,2170,2170,2170,0
20240612,190600,18871050,2170,2170,2170,2170,0
20240612,190500,18871050,2170,2170,2170,2170,0
20240612,190400,18871050,2170,2170,2170,2170,0
20240612,190300,18871050,2170,2170,2170,2170,0
20240612,190200,18871050,2170,2170,2170,2170,0
20240612,190100,18871050,2170,2170,2170,2170,0
20240612,190000,18871050,2170,2170,2170,2170,0
20240612,185900,18871050,2170,2170,2170,2170,0
20240612,185800,18871050,2170,2170,2170,2170,0
20240612,185700,18871050,2170,2170,2170,2170,0
20240612,185600,18871050,2170,2170,2170,2170,0
20240612,185500,18871050,2170,2170,2170,2170,0
20240612,185400,18871050,2170,2170,2170,2170,0
20240612,185300,18871050,2170,2170,2170,2170,0
20240612,185200,18871050,2170,2170,2170,2170,0
20240612,185100,18871050,2170,2170,2170,2170,0
20240612,185000,18871050,2170,2170,2170,2170,0
20240612,184900,18871050,2170,2170,2170,2170,0
20240612,184800,18871050,2170,2170,2170,2170,0
20240612,184700,18871050,2170,2170,2170,2170,0
20240612,184600,18871050,2170,2170,2170,2170,0
20240612,184500,18871050,2170,2170,2170,2170,0
20240612,184400,18871050,2170,2170,2170,2170,0
20240612,184300,18871050,2170,2170,2170,2170,0
20240612,184200,18871050,2170,2170,2170,2170,0
20240612,184100,18871050,2170,2170,2170,2170,0
20240612,184000,18871050,2170,2170,2170,2170,1000
20240612,183900,18871050,2170,2170,2170,2170,0
20240612,183800,18871050,2170,2170,2170,2170,0
20240612,183700,18871050,2170,2170,2170,2170,0
20240612,183600,18871050,2170,2170,2170,2170,0
20240612,183500,18871050,2170,2170,2170,2170,0
20240612,183400,18871050,2170,2170,2170,2170,0
20240612,183300,18871050,2170,2170,2170,2170,0
20240612,183200,18871050,2170,2170,2170,2170,0
20240612,183100,18871050,2170,2170,2170,2170,0
20240612,183000,18871050,2170,2170,2170,2170,0
20240612,182900,18871050,2170,2170,2170,2170,0
20240612,182800,18871050,2170,2170,2170,2170,0
20240612,182700,18871050,2170,2170,2170,2170,0
20240612,182600,18871050,2170,2170,2170,2170,0
20240612,182500,18871050,2170,2170,2170,2170,0
20240612,182400,18871050,2170,2170,2170,2170,0
20240612,182300,18871050,2170,2170,2170,2170,0
20240612,182200,18871050,2170,2170,2170,2170,0
20240612,182100,18871050,2170,2170,2170,2170,0
20240612,182000,18871050,2170,2170,2170,2170,0
20240612,181900,18871050,2170,2170,2170,2170,0
20240612,181800,18871050,2170,2170,2170,2170,0
20240612,181700,18871050,2170,2170,2170,2170,0
20240612,181600,18871050,2170,2170,2170,2170,0
20240612,181500,18871050,2170,2170,2170,2170,0
20240612,181400,18871050,2170,2170,2170,2170,0
20240612,181300,18871050,2170,2170,2170,2170,0
20240612,181200,18871050,2170,2170,2170,2170,0
20240612,181100,18871050,2170,2170,2170,2170,0
20240612,181000,18871050,2170,2170,2170,2170,1000
20240612,180900,18871050,2170,2170,2170,2170,0
20240612,180800,18871050,2170,2170,2170,2170,0
20240612,180700,18871050,2170,2170,2170,2170,0
20240612,180600,18871050,2170,2170,2170,2170,0
20240612,180500,18871050,2170,2170,2170,2170,0
20240612,180400,18871050,2170,2170,2170,2170,0
20240612,180300,18871050,2170,2170,2170,2170,0
20240612,180200,18871050,2170,2170,2170,2170,0
20240612,180100,18871050,2170,2170,2170,2170,0
20240612,180000,18871050,2170,2170,2170,2170,0
20240612,175900,18871050,2170,2170,2170,2170,0
20240612,175800,18871050,2170,2170,2170,2170,0
20240612,175700,18871050,2170,2170,2170,2170,0
20240612,175600,18871050,2170,2170,2170,2170,0
20240612,175500,18871050,2170,2170,2170,2170,0
20240612,175400,18871050,2170,2170,2170,2170,0
20240612,175300,18871050,2170,2170,2170,2170,0
20240612,175200,18871050,2170,2170,2170,2170,0
20240612,175100,18871050,2170,2170,2170,2170,0
20240612,175000,18871050,2170,2170,2170,2170,0
20240612,174900,18871050,2170,2170,2170,2170,0
20240612,174800,18871050,2170,2170,2170,2170,0
20240612,174700,18871050,2170,2170,2170,2170,0
20240612,174600,18871050,2170,2170,2170,2170,0
20240612,174500,18871050,2170,2170,2170,2170,0
20240612,174400,18871050,2170,2170,2170,2170,0
20240612,174300,18871050,2170,2170,2170,2170,0
20240612,174200,18871050,2170,2170,2170,2170,0
20240612,174100,18871050,2170,2170,2170,2170,0
20240612,174000,18871050,2170,2170,2170,2170,1000
20240612,173900,18871050,2170,2170,2170,2170,0
20240612,173800,18871050,2170,2170,2170,2170,0
20240612,173700,18871050,2170,2170,2170,2170,0
20240612,173600,18871050,2170,2170,2170,2170,0
20240612,173500,18871050,2170,2170,2170,2170,0
20240612,173400,18871050,2170,2170,2170,2170,0
20240612,173300,18871050,2170,2170,2170,2170,0
20240612,173200,18871050,2170,2170,2170,2170,0
20240612,173100,18871050,2170,2170,2170,2170,0
20240612,173000,18871050,2170,2170,2170,2170,0
20240612,172900,18871050,2170,2170,2170,2170,0
20240612,172800,18871050,2170,2170,2170,2170,0
20240612,172700,18871050,2170,2170,2170,2170,0
20240612,172600,18871050,2170,2170,2170,2170,0
20240612,172500,18871050,2170,2170,2170,2170,0
20240612,172400,18871050,2170,2170,2170,2170,0
20240612,172300,18871050,2170,2170,2170,2170,0
20240612,172200,18871050,2170,2170,2170,2170,0
20240612,172100,18871050,2170,2170,2170,2170,0
20240612,172000,18871050,2170,2170,2170,2170,0
20240612,171900,18871050,2170,2170,2170,2170,0
20240612,171800,18871050,2170,2170,2170,2170,0
20240612,171700,18871050,2170,2170,2170,2170,0
20240612,171600,18871050,2170,2170,2170,2170,0
20240612,171500,18871050,2170,2170,2170,2170,0
20240612,171400,18871050,2170,2170,2170,2170,0
20240612,171300,18871050,2170,2170,2170,2170,0
20240612,171200,18871050,2170,2170,2170,2170,0
20240612,171100,18871050,2170,2170,2170,2170,0
20240612,171000,18871050,2170,2170,2170,2170,1000
20240612,170900,18871050,2170,2170,2170,2170,0
20240612,170800,18871050,2170,2170,2170,2170,0
20240612,170700,18871050,2170,2170,2170,2170,0
20240612,170600,18871050,2170,2170,2170,2170,0
20240612,170500,18871050,2170,2170,2170,2170,0
20240612,170400,18871050,2170,2170,2170,2170,0
20240612,170300,18871050,2170,2170,2170,2170,0
20240612,170200,18871050,2170,2170,2170,2170,0
20240612,170100,18871050,2170,2170,2170,2170,0
20240612,170000,18871050,2170,2170,2170,2170,0
20240612,165900,18871050,2170,2170,2170,2170,0
20240612,165800,18871050,2170,2170,2170,2170,0
20240612,165700,18871050,2170,2170,2170,2170,0
20240612,165600,18871050,2170,2170,2170,2170,0
20240612,165500,18871050,2170,2170,2170,2170,0
20240612,165400,18871050,2170,2170,2170,2170,0
20240612,165300,18871050,2170,2170,2170,2170,0
20240612,165200,18871050,2170,2170,2170,2170,0
20240612,165100,18871050,2170,2170,2170,2170,0
20240612,165000,18871050,2170,2170,2170,2170,0
20240612,164900,18871050,2170,2170,2170,2170,0
20240612,164800,18871050,2170,2170,2170,2170,0
20240612,164700,18871050,2170,2170,2170,2170,0
20240612,164600,18871050,2170,2170,2170,2170,0
20240612,164500,18871050,2170,2170,2170,2170,0
20240612,164400,18871050,2170,2170,2170,2170,0
20240612,164300,18871050,2170,2170,2170,2170,0
20240612,164200,18871050,2170,2170,2170,2170,0
20240612,164100,18871050,2170,2170,2170,2170,0
20240612,164000,18871050,2170,2170,2170,2170,1000
20240612,163900,18871050,2170,2170,2170,2170,0
20240612,163800,18871050,2170,2170,2170,2170,0
20240612,163700,18871050,2170,2170,2170,2170,0
20240612,163600,18871050,2170,2170,2170,2170,0
20240612,163500,18871050,2170,2170,2170,2170,0
20240612,163400,18871050,2170,2170,2170,2170,0
20240612,163300,18871050,2170,2170,2170,2170,0
20240612,163200,18871050,2170,2170,2170,2170,0
20240612,163100,18871050,2170,2170,2170,2170,0
20240612,163000,18871050,2170,2170,2170,2170,0
20240612,162900,18871050,2170,2170,2170,2170,0
20240612,162800,18871050,2170,2170,2170,2170,0
20240612,162700,18871050,2170,2170,2170,2170,0
20240612,162600,18871050,2170,2170,2170,2170,0
20240612,162500,18871050,2170,2170,2170,2170,0
20240612,162400,18871050,2170,2170,2170,2170,0
20240612,162300,18871050,2170,2170,2170,2170,0
20240612,162200,18871050,2170,2170,2170,2170,0
20240612,162100,18871050,2170,2170,2170,2170,0
20240612,162000,18871050,2170,2170,2170,2170,0
20240612,161900,18871050,2170,2170,2170,2170,0
20240612,161800,18871050,2170,2170,2170,2170,0
20240612,161700,18871050,2170,2170,2170,2170,0
20240612,161600,18871050,2170,2170,2170,2170,0
20240612,161500,18871050,2170,2170,2170,2170,0
20240612,161400,18871050,2170,2170,2170,2170,0
20240612,161300,18871050,2170,2170,2170,2170,0
20240612,161200,18871050,2170,2170,2170,2170,0
20240612,161100,18871050,2170,2170,2170,2170,0
20240612,161000,18871050,2170,2170,2170,2170,1000
20240612,160900,18871050,2170,2170,2170,2170,0
20240612,160800,18871050,2170,2170,2170,2170,0
20240612,160700,18871050,2170,2170,2170,2170,0
20240612,160600,18871050,2170,2170,2170,2170,0
20240612,160500,18871050,2170,2170,2170,2170,0
20240612,160400,18871050,2170,2170,2170,2170,0
20240612,160300,18871050,2170,2170,2170,2170,0
20240612,160200,18871050,2170,2170,2170,2170,0
20240612,160100,18871050,2170,2170,2170,2170,0
20240612,160000,18871050,2170,2170,2170,2170,0
20240612,155900,18871050,2170,2170,2170,2170,0
20240612,155800,18871050,2170,2170,2170,2170,0
20240612,155700,18871050,2170,2170,2170,2170,0
20240612,155600,18871050,2170,2170,2170,2170,0
20240612,155500,18871050,2170,2170,2170,2170,0
20240612,155400,18871050,2170,2170,2170,2170,0
20240612,155300,18871050,2170,2170,2170,2170,0
20240612,155200,18871050,2170,2170,2170,2170,0
20240612,155100,18871050,2170,2170,2170,2170,0
20240612,155000,18871050,2170,2170,2170,2170,0
20240612,154900,18871050,2170,2170,2170,2170,0
20240612,154800,18871050,2170,2170,2170,2170,0
20240612,154700,18871050,2170,2170,2170,2170,0
20240612,154600,18871050,2170,2170,2170,2170,0
20240612,154500,18871050,2170,2170,2170,2170,0
20240612,154400,18871050,2170,2170,2170,2170,0
20240612,154300,18871050,2170,2170,2170,2170,0
20240612,154200,18871050,2170,2170,2170,2170,0
20240612,154100,18871050,2170,2170,2170,2170,0
20240612,154000,18871050,2170,2170,2170,2170,1000
20240612,153900,18871050,2170,2170,2170,2170,0
20240612,153800,18871050,2170,2170,2170,2170,0
20240612,153700,18871050,2170,2170,2170,2170,0
20240612,153600,18871050,2170,2170,2170,2170,0
20240612,153500,18871050,2170,2170,2170,2170,0
20240612,153400,18871050,2170,2170,2170,2170,0
20240612,153300,18871050,2170,2170,2170,2170,0
20240612,153200,18871050,2170,2170,2170,2170,0
20240612,153100,18871050,2170,2170,2170,2170,0
20240612,153000,18871050,2170,2170,2170,2170,0
20240612,152900,18871050,2170,2170,2170,2170,0
20240612,152800,18871050,2170,2170,2170,2170,0
20240612,152700,18871050,2170,2170,2170,2170,0
20240612,152600,18871050,2170,2170,2170,2170,0
20240612,152500,18871050,2170,2170,2170,2170,0
20240612,152400,18871050,2170,2170,2170,2170,0
20240612,152300,18871050,2170,2170,2170,2170,0
20240612,152200,18871050,2170,2170,2170,2170,0
20240612,152100,18871050,2170,2170,2170,2170,0
20240612,152000,18871050,2170,2170,2170,2170,0
20240612,151900,18871050,2170,2170,2170,2170,0
20240612,151800,18871050,2170,2170,2170,2170,0
20240612,151700,18871050,2170,2170,2170,2170,0
20240612,151600,18871050,2170,2170,2170,2170,0
20240612,151500,18871050,2170,2170,2170,2170,0
20240612,151400,18871050,2170,2170,2170,2170,0
20240612,151300,18871050,2170,2170,2170,2170,0
20240612,151200,18871050,2170,2170,2170,2170,0
20240612,151100,18871050,2170,2170,2170,2170,0
20240612,151000,18871050,2170,2170,2170,2170,0
20240612,150900,18871050,2170,2170,2170,2170,0
20240612,150800,18871050,2170,2170,2170,2170,0
20240612,150700,18871050,2170,2170,2170,2170,0
20240612,150600,18871050,2170,2170,2170,2170,0
20240612,150500,18871050,2170,2170,2170,2170,0
20240612,150400,18871050,2170,2170,2170,2170,0
20240612,150300,18871050,2170,2170,2170,2170,0
20240612,150200,18871050,2170,2170,2170,2170,0
20240612,150100,18871050,2170,2170,2170,2170,1000
20240612,150000,16701050,2170,2170,2170,2170,0
20240612,145900,16701050,2170,2170,2170,2170,0
20240612,145800,16701050,2170,2170,2170,2170,0
20240612,145700,16701050,2170,2170,2170,2170,0
20240612,145600,16701050,2170,2170,2170,2170,0
20240612,145500,16701050,2170,2170,2170,2170,0
20240612,145400,16701050,2170,2170,2170,2170,0
20240612,145300,16701050,2170,2170,2170,2170,0
20240612,145200,16701050,2170,2170,2170,2170,0
20240612,145100,16701050,2170,2170,2170,2170,0
20240612,145000,16701050,2170,2170,2170,2170,0
20240612,144900,16701050,2170,2170,2170,2170,0
20240612,144800,16701050,2170,2170,2170,2170,0
20240612,144700,16701050,2170,2170,2170,2170,0
20240612,144600,16701050,2170,2170,2170,2170,0
20240612,144500,16701050,2170,2170,2170,2170,0
20240612,144400,16701050,2170,2170,2170,2170,0
20240612,144300,16701050,2170,2170,2170,2170,0
20240612,144200,16701050,2170,2170,2170,2170,0
20240612,144100,16701050,2170,2170,2170,2170,0
20240612,144000,16701050,2170,2170,2170,2170,0
20240612,143900,16701050,2170,2170,2170,2170,0
20240612,143800,16701050,2170,2170,2170,2170,0
20240612,143700,16701050,2170,2170,2170,2170,0
20240612,143600,16701050,2170,2170,2170,2170,2
20240612,143500,16696710,2170,2170,2170,2170,0
20240612,143400,16696710,2170,2170,2170,2170,0
20240612,143300,16696710,2170,2170,2170,2170,0
20240612,143200,16696710,2170,2170,2170,2170,0
20240612,143100,16696710,2170,2170,2170,2170,0
20240612,143000,16696710,2170,2170,2170,2170,0
20240612,142900,16696710,2170,2170,2170,2170,0
20240612,142800,16696710,2170,2170,2170,2170,0
20240612,142700,16696710,2170,2170,2170,2170,0
20240612,142600,16696710,2170,2170,2170,2170,0
20240612,142500,16696710,2170,2170,2170,2170,0
20240612,142400,16696710,2170,2170,2170,2170,0
20240612,142300,16696710,2170,2170,2170,2170,0
20240612,142200,16696710,2170,2170,2170,2170,0
20240612,142100,16696710,2170,2170,2170,2170,0
20240612,142000,16696710,2170,2170,2170,2170,0
20240612,141900,16696710,2170,2170,2170,2170,0
20240612,141800,16696710,2170,2170,2170,2170,0
20240612,141700,16696710,2170,2170,2170,2170,0
20240612,141600,16696710,2170,2170,2170,2170,0
20240612,141500,16696710,2170,2170,2170,2170,0
20240612,141400,16696710,2170,2170,2170,2170,0
20240612,141300,16696710,2170,2170,2170,2170,0
20240612,141200,16696710,2170,2170,2170,2170,0
20240612,141100,16696710,2170,2170,2170,2170,0
20240612,141000,16696710,2170,2170,2170,2170,0
20240612,140900,16696710,2170,2170,2170,2170,232
20240612,140800,16193270,2165,2165,2165,2165,0
20240612,140700,16193270,2165,2165,2165,2165,0
20240612,140600,16193270,2165,2165,2165,2165,0
20240612,140500,16193270,2165,2165,2165,2165,0
20240612,140400,16193270,2165,2165,2165,2165,0
20240612,140300,16193270,2165,2165,2165,2165,0
20240612,140200,16193270,2165,2165,2165,2165,0
20240612,140100,16193270,2165,2165,2165,2165,0
20240612,140000,16193270,2165,2165,2165,2165,0
20240612,135900,16193270,2165,2165,2165,2165,0
20240612,135800,16193270,2165,2165,2165,2165,0
20240612,135700,16193270,2165,2165,2165,2165,0
20240612,135600,16193270,2165,2165,2165,2165,0
20240612,135500,16193270,2165,2165,2165,2165,0
20240612,135400,16193270,2165,2165,2165,2165,0
20240612,135300,16193270,2165,2165,2165,2165,0
20240612,135200,16193270,2165,2165,2165,2165,0
20240612,135100,16193270,2165,2165,2165,2165,0
20240612,135000,16193270,2165,2165,2165,2165,0
20240612,134900,16193270,2165,2165,2165,2165,0
20240612,134800,16193270,2165,2165,2165,2165,0
20240612,134700,16193270,2165,2165,2165,2165,0
20240612,134600,16193270,2165,2165,2165,2165,0
20240612,134500,16193270,2165,2165,2165,2165,0
20240612,134400,16193270,2165,2165,2165,2165,0
20240612,134300,16193270,2165,2165,2165,2165,0
20240612,134200,16193270,2165,2165,2165,2165,0
20240612,134100,16193270,2165,2165,2165,2165,0
20240612,134000,16193270,2165,2165,2165,2165,0
20240612,133900,16193270,2165,2165,2165,2165,0
20240612,133800,16193270,2165,2165,2165,2165,0
20240612,133700,16193270,2165,2165,2165,2165,0
20240612,133600,16193270,2165,2165,2165,2165,0
20240612,133500,16193270,2165,2165,2165,2165,0
20240612,133400,16193270,2165,2165,2165,2165,0
20240612,133300,16193270,2165,2165,2165,2165,0
20240612,133200,16193270,2165,2165,2165,2165,0
20240612,133100,16193270,2165,2165,2165,2165,0
20240612,133000,16193270,2165,2165,2165,2165,0
20240612,132900,16193270,2165,2165,2165,2165,0
20240612,132800,16193270,2165,2165,2165,2165,0
20240612,132700,16193270,2165,2165,2165,2165,0
20240612,132600,16193270,2165,2165,2165,2165,0
20240612,132500,16193270,2165,2170,2170,2165,201
20240612,132400,15757105,2170,2170,2170,2170,0
20240612,132300,15757105,2170,2170,2170,2170,0
20240612,132200,15757105,2170,2170,2170,2170,0
20240612,132100,15757105,2170,2170,2170,2170,0
20240612,132000,15757105,2170,2170,2170,2170,0
20240612,131900,15757105,2170,2170,2170,2170,0
20240612,131800,15757105,2170,2170,2170,2170,0
20240612,131700,15757105,2170,2170,2170,2170,0
20240612,131600,15757105,2170,2170,2170,2170,50
20240612,131500,15648605,2165,2165,2165,2165,0
20240612,131400,15648605,2165,2165,2165,2165,0
20240612,131300,15648605,2165,2165,2165,2165,0
20240612,131200,15648605,2165,2165,2165,2165,0
20240612,131100,15648605,2165,2165,2165,2165,0
20240612,131000,15648605,2165,2165,2165,2165,0
20240612,130900,15648605,2165,2165,2165,2165,0
20240612,130800,15648605,2165,2165,2165,2165,0
20240612,130700,15648605,2165,2165,2165,2165,0
20240612,130600,15648605,2165,2165,2165,2165,0
20240612,130500,15648605,2165,2165,2165,2165,0
20240612,130400,15648605,2165,2165,2165,2165,0
20240612,130300,15648605,2165,2165,2165,2165,0
20240612,130200,15648605,2165,2165,2165,2165,0
20240612,130100,15648605,2165,2165,2165,2165,0
20240612,130000,15648605,2165,2165,2165,2165,0
20240612,125900,15648605,2165,2165,2165,2165,100
20240612,125800,15432105,2165,2165,2165,2165,0
20240612,125700,15432105,2165,2165,2165,2165,0
20240612,125600,15432105,2165,2165,2165,2165,0
20240612,125500,15432105,2165,2165,2165,2165,0
20240612,125400,15432105,2165,2165,2165,2165,0
20240612,125300,15432105,2165,2165,2165,2165,0
20240612,125200,15432105,2165,2165,2165,2165,0
20240612,125100,15432105,2165,2165,2165,2165,0
20240612,125000,15432105,2165,2165,2165,2165,0
20240612,124900,15432105,2165,2165,2165,2165,0
20240612,124800,15432105,2165,2165,2165,2165,0
20240612,124700,15432105,2165,2165,2165,2165,0
20240612,124600,15432105,2165,2165,2165,2165,0
20240612,124500,15432105,2165,2165,2165,2165,0
20240612,124400,15432105,2165,2165,2165,2165,0
20240612,124300,15432105,2165,2165,2165,2165,0
20240612,124200,15432105,2165,2165,2165,2165,0
20240612,124100,15432105,2165,2165,2165,2165,0
20240612,124000,15432105,2165,2170,2170,2165,28
20240612,123900,15371415,2170,2170,2170,2170,200
20240612,123800,14937415,2165,2165,2165,2165,0
20240612,123700,14937415,2165,2165,2165,2165,0
20240612,123600,14937415,2165,2165,2165,2165,0
20240612,123500,14937415,2165,2165,2165,2165,0
20240612,123400,14937415,2165,2165,2165,2165,0
20240612,123300,14937415,2165,2165,2165,2165,0
20240612,123200,14937415,2165,2165,2165,2165,0
20240612,123100,14937415,2165,2165,2165,2165,0
20240612,123000,14937415,2165,2165,2165,2165,0
20240612,122900,14937415,2165,2165,2165,2165,0
20240612,122800,14937415,2165,2165,2165,2165,0
20240612,122700,14937415,2165,2165,2165,2165,0
20240612,122600,14937415,2165,2165,2165,2165,0
20240612,122500,14937415,2165,2165,2165,2165,0
20240612,122400,14937415,2165,2165,2165,2165,0
20240612,122300,14937415,2165,2165,2165,2165,0
20240612,122200,14937415,2165,2165,2165,2165,0
20240612,122100,14937415,2165,2165,2165,2165,0
20240612,122000,14937415,2165,2165,2165,2165,0
20240612,121900,14937415,2165,2165,2165,2165,0
20240612,121800,14937415,2165,2165,2165,2165,0
20240612,121700,14937415,2165,2165,2165,2165,0
20240612,121600,14937415,2165,2165,2165,2165,0
20240612,121500,14937415,2165,2165,2165,2165,0
20240612,121400,14937415,2165,2165,2165,2165,0
20240612,121300,14937415,2165,2165,2165,2165,0
20240612,121200,14937415,2165,2165,2165,2165,0
20240612,121100,14937415,2165,2165,2165,2165,0
20240612,121000,14937415,2165,2165,2165,2165,0
20240612,120900,14937415,2165,2165,2165,2165,0
20240612,120800,14937415,2165,2165,2165,2165,0
20240612,120700,14937415,2165,2165,2165,2165,0
20240612,120600,14937415,2165,2165,2165,2165,0
20240612,120500,14937415,2165,2165,2165,2165,0
20240612,120400,14937415,2165,2165,2165,2165,0
20240612,120300,14937415,2165,2165,2165,2165,0
20240612,120200,14937415,2165,2165,2165,2165,0
20240612,120100,14937415,2165,2165,2165,2165,0
20240612,120000,14937415,2165,2165,2165,2165,0
20240612,115900,14937415,2165,2165,2165,2165,0
20240612,115800,14937415,2165,2165,2165,2165,0
20240612,115700,14937415,2165,2165,2165,2165,0
20240612,115600,14937415,2165,2165,2165,2165,0
20240612,115500,14937415,2165,2165,2165,2165,0
20240612,115400,14937415,2165,2165,2165,2165,0
20240612,115300,14937415,2165,2165,2165,2165,0
20240612,115200,14937415,2165,2165,2165,2165,0
20240612,115100,14937415,2165,2165,2165,2165,0
20240612,115000,14937415,2165,2165,2165,2165,0
20240612,114900,14937415,2165,2165,2165,2165,0
20240612,114800,14937415,2165,2165,2165,2165,0
20240612,114700,14937415,2165,2165,2165,2165,0
20240612,114600,14937415,2165,2165,2165,2165,0
20240612,114500,14937415,2165,2165,2165,2165,0
20240612,114400,14937415,2165,2165,2165,2165,0
20240612,114300,14937415,2165,2165,2165,2165,0
20240612,114200,14937415,2165,2165,2165,2165,0
20240612,114100,14937415,2165,2165,2165,2165,0
20240612,114000,14937415,2165,2165,2165,2165,0
20240612,113900,14937415,2165,2165,2165,2165,0
20240612,113800,14937415,2165,2165,2165,2165,0
20240612,113700,14937415,2165,2165,2165,2165,0
20240612,113600,14937415,2165,2165,2165,2165,0
20240612,113500,14937415,2165,2165,2165,2165,0
20240612,113400,14937415,2165,2165,2165,2165,0
20240612,113300,14937415,2165,2165,2165,2165,0
20240612,113200,14937415,2165,2165,2165,2165,0
20240612,113100,14937415,2165,2165,2165,2165,0
20240612,113000,14937415,2165,2165,2165,2165,0
20240612,112900,14937415,2165,2165,2165,2165,0
20240612,112800,14937415,2165,2165,2165,2165,0
20240612,112700,14937415,2165,2165,2165,2165,0
20240612,112600,14937415,2165,2165,2165,2165,0
20240612,112500,14937415,2165,2165,2165,2165,0
20240612,112400,14937415,2165,2165,2165,2165,0
20240612,112300,14937415,2165,2165,2165,2165,0
20240612,112200,14937415,2165,2165,2165,2165,0
20240612,112100,14937415,2165,2165,2165,2165,0
20240612,112000,14937415,2165,2165,2165,2165,0
20240612,111900,14937415,2165,2165,2165,2165,0
20240612,111800,14937415,2165,2165,2165,2165,0
20240612,111700,14937415,2165,2165,2165,2165,0
20240612,111600,14937415,2165,2165,2165,2165,0
20240612,111500,14937415,2165,2165,2165,2165,0
20240612,111400,14937415,2165,2165,2165,2165,0
20240612,111300,14937415,2165,2165,2165,2165,0
20240612,111200,14937415,2165,2165,2165,2165,0
20240612,111100,14937415,2165,2165,2165,2165,0
20240612,111000,14937415,2165,2165,2165,2165,0
20240612,110900,14937415,2165,2165,2165,2165,0
20240612,110800,14937415,2165,2165,2165,2165,0
20240612,110700,14937415,2165,2165,2165,2165,0
20240612,110600,14937415,2165,2165,2165,2165,0
20240612,110500,14937415,2165,2165,2165,2165,0
20240612,110400,14937415,2165,2165,2165,2165,0
20240612,110300,14937415,2165,2165,2165,2165,0
20240612,110200,14937415,2165,2165,2165,2165,0
20240612,110100,14937415,2165,2165,2165,2165,0
20240612,110000,14937415,2165,2165,2165,2165,0
20240612,105900,14937415,2165,2165,2165,2165,0
20240612,105800,14937415,2165,2165,2165,2165,0
20240612,105700,14937415,2165,2165,2165,2165,0
20240612,105600,14937415,2165,2165,2165,2165,0
20240612,105500,14937415,2165,2165,2165,2165,0
20240612,105400,14937415,2165,2165,2165,2165,0
20240612,105300,14937415,2165,2165,2165,2165,0
20240612,105200,14937415,2165,2165,2165,2165,0
20240612,105100,14937415,2165,2165,2165,2165,0
20240612,105000,14937415,2165,2165,2165,2165,0
20240612,104900,14937415,2165,2165,2165,2165,11
20240612,104800,14913600,2165,2165,2165,2165,0
20240612,104700,14913600,2165,2165,2165,2165,0
20240612,104600,14913600,2165,2165,2165,2165,0
20240612,104500,14913600,2165,2165,2165,2165,0
20240612,104400,14913600,2165,2165,2165,2165,0
20240612,104300,14913600,2165,2165,2165,2165,0
20240612,104200,14913600,2165,2165,2165,2165,0
20240612,104100,14913600,2165,2165,2165,2165,0
20240612,104000,14913600,2165,2165,2165,2165,0
20240612,103900,14913600,2165,2165,2165,2165,0
20240612,103800,14913600,2165,2165,2165,2165,0
20240612,103700,14913600,2165,2165,2165,2165,0
20240612,103600,14913600,2165,2165,2165,2165,0
20240612,103500,14913600,2165,2165,2165,2165,0
20240612,103400,14913600,2165,2165,2165,2165,0
20240612,103300,14913600,2165,2165,2165,2165,0
20240612,103200,14913600,2165,2165,2165,2165,0
20240612,103100,14913600,2165,2165,2165,2165,0
20240612,103000,14913600,2165,2165,2165,2165,0
20240612,102900,14913600,2165,2165,2165,2165,0
20240612,102800,14913600,2165,2165,2165,2165,0
20240612,102700,14913600,2165,2165,2165,2165,0
20240612,102600,14913600,2165,2165,2165,2165,0
20240612,102500,14913600,2165,2165,2165,2165,0
20240612,102400,14913600,2165,2165,2165,2165,0
20240612,102300,14913600,2165,2165,2165,2165,0
20240612,102200,14913600,2165,2165,2165,2165,0
20240612,102100,14913600,2165,2165,2165,2165,0
20240612,102000,14913600,2165,2165,2165,2165,0
20240612,101900,14913600,2165,2165,2165,2165,0
20240612,101800,14913600,2165,2165,2165,2165,0
20240612,101700,14913600,2165,2165,2165,2165,0
20240612,101600,14913600,2165,2165,2165,2165,0
20240612,101500,14913600,2165,2165,2165,2165,0
20240612,101400,14913600,2165,2165,2165,2165,0
20240612,101300,14913600,2165,2165,2165,2165,0
20240612,101200,14913600,2165,2165,2165,2165,0
20240612,101100,14913600,2165,2165,2165,2165,0
20240612,101000,14913600,2165,2165,2165,2165,0
20240612,100900,14913600,2165,2165,2165,2165,0
20240612,100800,14913600,2165,2165,2165,2165,0
20240612,100700,14913600,2165,2165,2165,2165,0
20240612,100600,14913600,2165,2165,2165,2165,0
20240612,100500,14913600,2165,2165,2165,2165,0
20240612,100400,14913600,2165,2165,2165,2165,0
20240612,100300,14913600,2165,2165,2165,2165,0
20240612,100200,14913600,2165,2165,2165,2165,0
20240612,100100,14913600,2165,2165,2165,2165,0
20240612,100000,14913600,2165,2165,2165,2165,1500
20240612,095900,11666100,2165,2165,2165,2165,0
20240612,095800,11666100,2165,2175,2175,2165,2000
20240612,095700,7333940,2180,2180,2180,2180,4
20240612,095600,7325220,2175,2175,2175,2175,0
20240612,095500,7325220,2175,2175,2175,2175,0
20240612,095400,7325220,2175,2175,2175,2175,0
20240612,095300,7325220,2175,2175,2175,2175,0
20240612,095200,7325220,2175,2175,2175,2175,0
20240612,095100,7325220,2175,2175,2175,2175,0
20240612,095000,7325220,2175,2175,2175,2175,127
20240612,094900,7048995,2175,2175,2175,2175,0
20240612,094800,7048995,2175,2175,2175,2175,0
20240612,094700,7048995,2175,2175,2175,2175,0
20240612,094600,7048995,2175,2175,2175,2175,0
20240612,094500,7048995,2175,2175,2175,2175,0
20240612,094400,7048995,2175,2175,2175,2175,0
20240612,094300,7048995,2175,2175,2175,2175,0
20240612,094200,7048995,2175,2175,2175,2175,0
20240612,094100,7048995,2175,2175,2175,2175,0
20240612,094000,7048995,2175,2175,2175,2175,0
20240612,093900,7048995,2175,2175,2175,2175,0
20240612,093800,7048995,2175,2175,2175,2175,0
20240612,093700,7048995,2175,2175,2175,2175,0
20240612,093600,7048995,2175,2175,2175,2175,0
20240612,093500,7048995,2175,2175,2175,2175,0
20240612,093400,7048995,2175,2175,2175,2175,0
20240612,093300,7048995,2175,2175,2175,2175,0
20240612,093200,7048995,2175,2175,2175,2175,0
20240612,093100,7048995,2175,2175,2175,2175,200
20240612,093000,6613995,2175,2175,2175,2175,0
20240612,092900,6613995,2175,2175,2175,2175,0
20240612,092800,6613995,2175,2175,2175,2175,0
20240612,092700,6613995,2175,2175,2175,2175,1
20240612,092600,6611820,2165,2165,2165,2165,0
20240612,092500,6611820,2165,2165,2165,2165,0
20240612,092400,6611820,2165,2165,2165,2165,0
20240612,092300,6611820,2165,2165,2165,2165,0
20240612,092200,6611820,2165,2165,2165,2165,0
20240612,092100,6611820,2165,2170,2170,2165,2853
20240612,092000,435025,2175,2175,2175,2175,0
20240612,091900,435025,2175,2175,2175,2175,0
20240612,091800,435025,2175,2175,2175,2175,0
20240612,091700,435025,2175,2175,2175,2175,0
20240612,091600,435025,2175,2175,2175,2175,0
20240612,091500,435025,2175,2175,2175,2175,0
20240612,091400,435025,2175,2175,2175,2175,0
20240612,091300,435025,2175,2175,2175,2175,0
20240612,091200,435025,2175,2180,2180,2175,200
20240612,091100,0,2175,2175,2175,2175,0
20240612,091000,0,2175,2175,2175,2175,0
20240612,090900,0,2175,2175,2175,2175,0
20240612,090800,0,2175,2175,2175,2175,0
20240612,090700,0,2175,2175,2175,2175,0
20240612,090600,0,2175,2175,2175,2175,0
20240612,090500,0,2175,2175,2175,2175,0
20240612,090400,0,2175,2175,2175,2175,0
20240612,090300,0,2175,2175,2175,2175,0
20240612,090200,0,2175,2175,2175,2175,0
20240612,090100,0,2175,2175,2175,2175,0
20240612,090000,0,2175,2175,2175,2175,0