KissMeData/465320/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,213900,6374575,2170,2165,2170,2165,3
20240617,213800,6374575,2170,2170,2170,2170,0
20240617,213700,6374575,2170,2170,2170,2170,0
20240617,213600,6374575,2170,2170,2170,2170,0
20240617,213500,6374575,2170,2170,2170,2170,0
20240617,213400,6374575,2170,2170,2170,2170,0
20240617,213300,6374575,2170,2170,2170,2170,0
20240617,213200,6374575,2170,2170,2170,2170,0
20240617,213100,6374575,2170,2170,2170,2170,0
20240617,213000,6374575,2170,2170,2170,2170,0
20240617,212900,6374575,2170,2170,2170,2170,0
20240617,212800,6374575,2170,2170,2170,2170,0
20240617,212700,6374575,2170,2170,2170,2170,0
20240617,212600,6374575,2170,2170,2170,2170,0
20240617,212500,6374575,2170,2170,2170,2170,0
20240617,212400,6374575,2170,2170,2170,2170,0
20240617,212300,6374575,2170,2170,2170,2170,0
20240617,212200,6374575,2170,2170,2170,2170,0
20240617,212100,6374575,2170,2170,2170,2170,0
20240617,212000,6374575,2170,2170,2170,2170,0
20240617,211900,6374575,2170,2170,2170,2170,0
20240617,211800,6374575,2170,2170,2170,2170,0
20240617,211700,6374575,2170,2170,2170,2170,0
20240617,211600,6374575,2170,2170,2170,2170,0
20240617,211500,6374575,2170,2170,2170,2170,0
20240617,211400,6374575,2170,2170,2170,2170,0
20240617,211300,6374575,2170,2170,2170,2170,0
20240617,211200,6374575,2170,2170,2170,2170,0
20240617,211100,6374575,2170,2170,2170,2170,0
20240617,211000,6374575,2170,2170,2170,2170,0
20240617,210900,6374575,2170,2165,2170,2165,3
20240617,210800,6374575,2170,2170,2170,2170,0
20240617,210700,6374575,2170,2170,2170,2170,0
20240617,210600,6374575,2170,2170,2170,2170,0
20240617,210500,6374575,2170,2170,2170,2170,0
20240617,210400,6374575,2170,2170,2170,2170,0
20240617,210300,6374575,2170,2170,2170,2170,0
20240617,210200,6374575,2170,2170,2170,2170,0
20240617,210100,6374575,2170,2170,2170,2170,0
20240617,210000,6374575,2170,2170,2170,2170,0
20240617,205900,6374575,2170,2170,2170,2170,0
20240617,205800,6374575,2170,2170,2170,2170,0
20240617,205700,6374575,2170,2170,2170,2170,0
20240617,205600,6374575,2170,2170,2170,2170,0
20240617,205500,6374575,2170,2170,2170,2170,0
20240617,205400,6374575,2170,2170,2170,2170,0
20240617,205300,6374575,2170,2170,2170,2170,0
20240617,205200,6374575,2170,2170,2170,2170,0
20240617,205100,6374575,2170,2170,2170,2170,0
20240617,205000,6374575,2170,2170,2170,2170,0
20240617,204900,6374575,2170,2170,2170,2170,0
20240617,204800,6374575,2170,2170,2170,2170,0
20240617,204700,6374575,2170,2170,2170,2170,0
20240617,204600,6374575,2170,2170,2170,2170,0
20240617,204500,6374575,2170,2170,2170,2170,0
20240617,204400,6374575,2170,2170,2170,2170,0
20240617,204300,6374575,2170,2170,2170,2170,0
20240617,204200,6374575,2170,2170,2170,2170,0
20240617,204100,6374575,2170,2170,2170,2170,0
20240617,204000,6374575,2170,2170,2170,2170,0
20240617,203900,6374575,2170,2165,2170,2165,3
20240617,203800,6374575,2170,2170,2170,2170,0
20240617,203700,6374575,2170,2170,2170,2170,0
20240617,203600,6374575,2170,2170,2170,2170,0
20240617,203500,6374575,2170,2170,2170,2170,0
20240617,203400,6374575,2170,2170,2170,2170,0
20240617,203300,6374575,2170,2170,2170,2170,0
20240617,203200,6374575,2170,2170,2170,2170,0
20240617,203100,6374575,2170,2170,2170,2170,0
20240617,203000,6374575,2170,2170,2170,2170,0
20240617,202900,6374575,2170,2170,2170,2170,0
20240617,202800,6374575,2170,2170,2170,2170,0
20240617,202700,6374575,2170,2170,2170,2170,0
20240617,202600,6374575,2170,2170,2170,2170,0
20240617,202500,6374575,2170,2170,2170,2170,0
20240617,202400,6374575,2170,2170,2170,2170,0
20240617,202300,6374575,2170,2170,2170,2170,0
20240617,202200,6374575,2170,2170,2170,2170,0
20240617,202100,6374575,2170,2170,2170,2170,0
20240617,202000,6374575,2170,2170,2170,2170,0
20240617,201900,6374575,2170,2170,2170,2170,0
20240617,201800,6374575,2170,2170,2170,2170,0
20240617,201700,6374575,2170,2170,2170,2170,0
20240617,201600,6374575,2170,2170,2170,2170,0
20240617,201500,6374575,2170,2170,2170,2170,0
20240617,201400,6374575,2170,2170,2170,2170,0
20240617,201300,6374575,2170,2170,2170,2170,0
20240617,201200,6374575,2170,2170,2170,2170,0
20240617,201100,6374575,2170,2170,2170,2170,0
20240617,201000,6374575,2170,2170,2170,2170,0
20240617,200900,6374575,2170,2165,2170,2165,3
20240617,200800,6374575,2170,2170,2170,2170,0
20240617,200700,6374575,2170,2170,2170,2170,0
20240617,200600,6374575,2170,2170,2170,2170,0
20240617,200500,6374575,2170,2170,2170,2170,0
20240617,200400,6374575,2170,2170,2170,2170,0
20240617,200300,6374575,2170,2170,2170,2170,0
20240617,200200,6374575,2170,2170,2170,2170,0
20240617,200100,6374575,2170,2170,2170,2170,0
20240617,200000,6374575,2170,2170,2170,2170,0
20240617,195900,6374575,2170,2170,2170,2170,0
20240617,195800,6374575,2170,2170,2170,2170,0
20240617,195700,6374575,2170,2170,2170,2170,0
20240617,195600,6374575,2170,2170,2170,2170,0
20240617,195500,6374575,2170,2170,2170,2170,0
20240617,195400,6374575,2170,2170,2170,2170,0
20240617,195300,6374575,2170,2170,2170,2170,0
20240617,195200,6374575,2170,2170,2170,2170,0
20240617,195100,6374575,2170,2170,2170,2170,0
20240617,195000,6374575,2170,2170,2170,2170,0
20240617,194900,6374575,2170,2170,2170,2170,0
20240617,194800,6374575,2170,2170,2170,2170,0
20240617,194700,6374575,2170,2170,2170,2170,0
20240617,194600,6374575,2170,2170,2170,2170,0
20240617,194500,6374575,2170,2170,2170,2170,0
20240617,194400,6374575,2170,2170,2170,2170,0
20240617,194300,6374575,2170,2170,2170,2170,0
20240617,194200,6374575,2170,2170,2170,2170,0
20240617,194100,6374575,2170,2170,2170,2170,0
20240617,194000,6374575,2170,2170,2170,2170,0
20240617,193900,6374575,2170,2165,2170,2165,3
20240617,193800,6374575,2170,2170,2170,2170,0
20240617,193700,6374575,2170,2170,2170,2170,0
20240617,193600,6374575,2170,2170,2170,2170,0
20240617,193500,6374575,2170,2170,2170,2170,0
20240617,193400,6374575,2170,2170,2170,2170,0
20240617,193300,6374575,2170,2170,2170,2170,0
20240617,193200,6374575,2170,2170,2170,2170,0
20240617,193100,6374575,2170,2170,2170,2170,0
20240617,193000,6374575,2170,2170,2170,2170,0
20240617,192900,6374575,2170,2170,2170,2170,0
20240617,192800,6374575,2170,2170,2170,2170,0
20240617,192700,6374575,2170,2170,2170,2170,0
20240617,192600,6374575,2170,2170,2170,2170,0
20240617,192500,6374575,2170,2170,2170,2170,0
20240617,192400,6374575,2170,2170,2170,2170,0
20240617,192300,6374575,2170,2170,2170,2170,0
20240617,192200,6374575,2170,2170,2170,2170,0
20240617,192100,6374575,2170,2170,2170,2170,0
20240617,192000,6374575,2170,2170,2170,2170,0
20240617,191900,6374575,2170,2170,2170,2170,0
20240617,191800,6374575,2170,2170,2170,2170,0
20240617,191700,6374575,2170,2170,2170,2170,0
20240617,191600,6374575,2170,2170,2170,2170,0
20240617,191500,6374575,2170,2170,2170,2170,0
20240617,191400,6374575,2170,2170,2170,2170,0
20240617,191300,6374575,2170,2170,2170,2170,0
20240617,191200,6374575,2170,2170,2170,2170,0
20240617,191100,6374575,2170,2170,2170,2170,0
20240617,191000,6374575,2170,2170,2170,2170,0
20240617,190900,6374575,2170,2165,2170,2165,3
20240617,190800,6374575,2170,2170,2170,2170,0
20240617,190700,6374575,2170,2170,2170,2170,0
20240617,190600,6374575,2170,2170,2170,2170,0
20240617,190500,6374575,2170,2170,2170,2170,0
20240617,190400,6374575,2170,2170,2170,2170,0
20240617,190300,6374575,2170,2170,2170,2170,0
20240617,190200,6374575,2170,2170,2170,2170,0
20240617,190100,6374575,2170,2170,2170,2170,0
20240617,190000,6374575,2170,2170,2170,2170,0
20240617,185900,6374575,2170,2170,2170,2170,0
20240617,185800,6374575,2170,2170,2170,2170,0
20240617,185700,6374575,2170,2170,2170,2170,0
20240617,185600,6374575,2170,2170,2170,2170,0
20240617,185500,6374575,2170,2170,2170,2170,0
20240617,185400,6374575,2170,2170,2170,2170,0
20240617,185300,6374575,2170,2170,2170,2170,0
20240617,185200,6374575,2170,2170,2170,2170,0
20240617,185100,6374575,2170,2170,2170,2170,0
20240617,185000,6374575,2170,2170,2170,2170,0
20240617,184900,6374575,2170,2170,2170,2170,0
20240617,184800,6374575,2170,2170,2170,2170,0
20240617,184700,6374575,2170,2170,2170,2170,0
20240617,184600,6374575,2170,2170,2170,2170,0
20240617,184500,6374575,2170,2170,2170,2170,0
20240617,184400,6374575,2170,2170,2170,2170,0
20240617,184300,6374575,2170,2170,2170,2170,0
20240617,184200,6374575,2170,2170,2170,2170,0
20240617,184100,6374575,2170,2170,2170,2170,0
20240617,184000,6374575,2170,2170,2170,2170,0
20240617,183900,6374575,2170,2165,2170,2165,3
20240617,183800,6374575,2170,2170,2170,2170,0
20240617,183700,6374575,2170,2170,2170,2170,0
20240617,183600,6374575,2170,2170,2170,2170,0
20240617,183500,6374575,2170,2170,2170,2170,0
20240617,183400,6374575,2170,2170,2170,2170,0
20240617,183300,6374575,2170,2170,2170,2170,0
20240617,183200,6374575,2170,2170,2170,2170,0
20240617,183100,6374575,2170,2170,2170,2170,0
20240617,183000,6374575,2170,2170,2170,2170,0
20240617,182900,6374575,2170,2170,2170,2170,0
20240617,182800,6374575,2170,2170,2170,2170,0
20240617,182700,6374575,2170,2170,2170,2170,0
20240617,182600,6374575,2170,2170,2170,2170,0
20240617,182500,6374575,2170,2170,2170,2170,0
20240617,182400,6374575,2170,2170,2170,2170,0
20240617,182300,6374575,2170,2170,2170,2170,0
20240617,182200,6374575,2170,2170,2170,2170,0
20240617,182100,6374575,2170,2170,2170,2170,0
20240617,182000,6374575,2170,2170,2170,2170,0
20240617,181900,6374575,2170,2170,2170,2170,0
20240617,181800,6374575,2170,2170,2170,2170,0
20240617,181700,6374575,2170,2170,2170,2170,0
20240617,181600,6374575,2170,2170,2170,2170,0
20240617,181500,6374575,2170,2170,2170,2170,0
20240617,181400,6374575,2170,2170,2170,2170,0
20240617,181300,6374575,2170,2170,2170,2170,0
20240617,181200,6374575,2170,2170,2170,2170,0
20240617,181100,6374575,2170,2170,2170,2170,0
20240617,181000,6374575,2170,2170,2170,2170,0
20240617,180900,6374575,2170,2165,2170,2165,3
20240617,180800,6374575,2170,2170,2170,2170,0
20240617,180700,6374575,2170,2170,2170,2170,0
20240617,180600,6374575,2170,2170,2170,2170,0
20240617,180500,6374575,2170,2170,2170,2170,0
20240617,180400,6374575,2170,2170,2170,2170,0
20240617,180300,6374575,2170,2170,2170,2170,0
20240617,180200,6374575,2170,2170,2170,2170,0
20240617,180100,6374575,2170,2170,2170,2170,0
20240617,180000,6374575,2170,2170,2170,2170,0
20240617,175900,6374575,2170,2170,2170,2170,0
20240617,175800,6374575,2170,2170,2170,2170,0
20240617,175700,6374575,2170,2170,2170,2170,0
20240617,175600,6374575,2170,2170,2170,2170,0
20240617,175500,6374575,2170,2170,2170,2170,0
20240617,175400,6374575,2170,2170,2170,2170,0
20240617,175300,6374575,2170,2170,2170,2170,0
20240617,175200,6374575,2170,2170,2170,2170,0
20240617,175100,6374575,2170,2170,2170,2170,0
20240617,175000,6374575,2170,2170,2170,2170,0
20240617,174900,6374575,2170,2170,2170,2170,0
20240617,174800,6374575,2170,2170,2170,2170,0
20240617,174700,6374575,2170,2170,2170,2170,0
20240617,174600,6374575,2170,2170,2170,2170,0
20240617,174500,6374575,2170,2170,2170,2170,0
20240617,174400,6374575,2170,2170,2170,2170,0
20240617,174300,6374575,2170,2170,2170,2170,0
20240617,174200,6374575,2170,2170,2170,2170,0
20240617,174100,6374575,2170,2170,2170,2170,0
20240617,174000,6374575,2170,2170,2170,2170,0
20240617,173900,6374575,2170,2165,2170,2165,3
20240617,173800,6374575,2170,2170,2170,2170,0
20240617,173700,6374575,2170,2170,2170,2170,0
20240617,173600,6374575,2170,2170,2170,2170,0
20240617,173500,6374575,2170,2170,2170,2170,0
20240617,173400,6374575,2170,2170,2170,2170,0
20240617,173300,6374575,2170,2170,2170,2170,0
20240617,173200,6374575,2170,2170,2170,2170,0
20240617,173100,6374575,2170,2170,2170,2170,0
20240617,173000,6374575,2170,2170,2170,2170,0
20240617,172900,6374575,2170,2170,2170,2170,0
20240617,172800,6374575,2170,2170,2170,2170,0
20240617,172700,6374575,2170,2170,2170,2170,0
20240617,172600,6374575,2170,2170,2170,2170,0
20240617,172500,6374575,2170,2170,2170,2170,0
20240617,172400,6374575,2170,2170,2170,2170,0
20240617,172300,6374575,2170,2170,2170,2170,0
20240617,172200,6374575,2170,2170,2170,2170,0
20240617,172100,6374575,2170,2170,2170,2170,0
20240617,172000,6374575,2170,2170,2170,2170,0
20240617,171900,6374575,2170,2170,2170,2170,0
20240617,171800,6374575,2170,2170,2170,2170,0
20240617,171700,6374575,2170,2170,2170,2170,0
20240617,171600,6374575,2170,2170,2170,2170,0
20240617,171500,6374575,2170,2170,2170,2170,0
20240617,171400,6374575,2170,2170,2170,2170,0
20240617,171300,6374575,2170,2170,2170,2170,0
20240617,171200,6374575,2170,2170,2170,2170,0
20240617,171100,6374575,2170,2170,2170,2170,0
20240617,171000,6374575,2170,2170,2170,2170,0
20240617,170900,6374575,2170,2165,2170,2165,3
20240617,170800,6374575,2170,2170,2170,2170,0
20240617,170700,6374575,2170,2170,2170,2170,0
20240617,170600,6374575,2170,2170,2170,2170,0
20240617,170500,6374575,2170,2170,2170,2170,0
20240617,170400,6374575,2170,2170,2170,2170,0
20240617,170300,6374575,2170,2170,2170,2170,0
20240617,170200,6374575,2170,2170,2170,2170,0
20240617,170100,6374575,2170,2170,2170,2170,0
20240617,170000,6374575,2170,2170,2170,2170,0
20240617,165900,6374575,2170,2170,2170,2170,0
20240617,165800,6374575,2170,2170,2170,2170,0
20240617,165700,6374575,2170,2170,2170,2170,0
20240617,165600,6374575,2170,2170,2170,2170,0
20240617,165500,6374575,2170,2170,2170,2170,0
20240617,165400,6374575,2170,2170,2170,2170,0
20240617,165300,6374575,2170,2170,2170,2170,0
20240617,165200,6374575,2170,2170,2170,2170,0
20240617,165100,6374575,2170,2170,2170,2170,0
20240617,165000,6374575,2170,2170,2170,2170,0
20240617,164900,6374575,2170,2170,2170,2170,0
20240617,164800,6374575,2170,2170,2170,2170,0
20240617,164700,6374575,2170,2170,2170,2170,0
20240617,164600,6374575,2170,2170,2170,2170,0
20240617,164500,6374575,2170,2170,2170,2170,0
20240617,164400,6374575,2170,2170,2170,2170,0
20240617,164300,6374575,2170,2170,2170,2170,0
20240617,164200,6374575,2170,2170,2170,2170,0
20240617,164100,6374575,2170,2170,2170,2170,0
20240617,164000,6374575,2170,2170,2170,2170,0
20240617,163900,6374575,2170,2165,2170,2165,3
20240617,163800,6374575,2170,2170,2170,2170,0
20240617,163700,6374575,2170,2170,2170,2170,0
20240617,163600,6374575,2170,2170,2170,2170,0
20240617,163500,6374575,2170,2170,2170,2170,0
20240617,163400,6374575,2170,2170,2170,2170,0
20240617,163300,6374575,2170,2170,2170,2170,0
20240617,163200,6374575,2170,2170,2170,2170,0
20240617,163100,6374575,2170,2170,2170,2170,0
20240617,163000,6374575,2170,2170,2170,2170,0
20240617,162900,6374575,2170,2170,2170,2170,0
20240617,162800,6374575,2170,2170,2170,2170,0
20240617,162700,6374575,2170,2170,2170,2170,0
20240617,162600,6374575,2170,2170,2170,2170,0
20240617,162500,6374575,2170,2170,2170,2170,0
20240617,162400,6374575,2170,2170,2170,2170,0
20240617,162300,6374575,2170,2170,2170,2170,0
20240617,162200,6374575,2170,2170,2170,2170,0
20240617,162100,6374575,2170,2170,2170,2170,0
20240617,162000,6374575,2170,2170,2170,2170,0
20240617,161900,6374575,2170,2170,2170,2170,0
20240617,161800,6374575,2170,2170,2170,2170,0
20240617,161700,6374575,2170,2170,2170,2170,0
20240617,161600,6374575,2170,2170,2170,2170,0
20240617,161500,6374575,2170,2170,2170,2170,0
20240617,161400,6374575,2170,2170,2170,2170,0
20240617,161300,6374575,2170,2170,2170,2170,0
20240617,161200,6374575,2170,2170,2170,2170,0
20240617,161100,6374575,2170,2170,2170,2170,0
20240617,161000,6374575,2170,2170,2170,2170,0
20240617,160900,6374575,2170,2165,2170,2165,3
20240617,160800,6374575,2170,2170,2170,2170,0
20240617,160700,6374575,2170,2170,2170,2170,0
20240617,160600,6374575,2170,2170,2170,2170,0
20240617,160500,6374575,2170,2170,2170,2170,0
20240617,160400,6374575,2170,2170,2170,2170,0
20240617,160300,6374575,2170,2170,2170,2170,0
20240617,160200,6374575,2170,2170,2170,2170,0
20240617,160100,6374575,2170,2170,2170,2170,0
20240617,160000,6374575,2170,2170,2170,2170,0
20240617,155900,6374575,2170,2170,2170,2170,0
20240617,155800,6374575,2170,2170,2170,2170,0
20240617,155700,6374575,2170,2170,2170,2170,0
20240617,155600,6374575,2170,2170,2170,2170,0
20240617,155500,6374575,2170,2170,2170,2170,0
20240617,155400,6374575,2170,2170,2170,2170,0
20240617,155300,6374575,2170,2170,2170,2170,0
20240617,155200,6374575,2170,2170,2170,2170,0
20240617,155100,6374575,2170,2170,2170,2170,0
20240617,155000,6374575,2170,2170,2170,2170,0
20240617,154900,6374575,2170,2170,2170,2170,0
20240617,154800,6374575,2170,2170,2170,2170,0
20240617,154700,6374575,2170,2170,2170,2170,0
20240617,154600,6374575,2170,2170,2170,2170,0
20240617,154500,6374575,2170,2170,2170,2170,0
20240617,154400,6374575,2170,2170,2170,2170,0
20240617,154300,6374575,2170,2170,2170,2170,0
20240617,154200,6374575,2170,2170,2170,2170,0
20240617,154100,6374575,2170,2170,2170,2170,0
20240617,154000,6374575,2170,2170,2170,2170,0
20240617,153900,6374575,2170,2165,2170,2165,3
20240617,153800,6374575,2170,2170,2170,2170,0
20240617,153700,6374575,2170,2170,2170,2170,0
20240617,153600,6374575,2170,2170,2170,2170,0
20240617,153500,6374575,2170,2170,2170,2170,0
20240617,153400,6374575,2170,2170,2170,2170,0
20240617,153300,6374575,2170,2170,2170,2170,0
20240617,153200,6374575,2170,2170,2170,2170,0
20240617,153100,6374575,2170,2170,2170,2170,0
20240617,153000,6374575,2170,2170,2170,2170,0
20240617,152900,6374575,2170,2170,2170,2170,0
20240617,152800,6374575,2170,2170,2170,2170,0
20240617,152700,6374575,2170,2170,2170,2170,0
20240617,152600,6374575,2170,2170,2170,2170,0
20240617,152500,6374575,2170,2170,2170,2170,0
20240617,152400,6374575,2170,2170,2170,2170,0
20240617,152300,6374575,2170,2170,2170,2170,0
20240617,152200,6374575,2170,2170,2170,2170,0
20240617,152100,6374575,2170,2170,2170,2170,0
20240617,152000,6374575,2170,2170,2170,2170,0
20240617,151900,6374575,2170,2170,2170,2170,0
20240617,151800,6374575,2170,2165,2170,2165,3
20240617,151700,6368075,2170,2170,2170,2170,0
20240617,151600,6368075,2170,2170,2170,2170,0
20240617,151500,6368075,2170,2170,2170,2170,0
20240617,151400,6368075,2170,2170,2170,2170,0
20240617,151300,6368075,2170,2170,2170,2170,0
20240617,151200,6368075,2170,2170,2170,2170,0
20240617,151100,6368075,2170,2170,2170,2170,0
20240617,151000,6368075,2170,2170,2170,2170,0
20240617,150900,6368075,2170,2170,2170,2170,0
20240617,150800,6368075,2170,2170,2170,2170,0
20240617,150700,6368075,2170,2170,2170,2170,0
20240617,150600,6368075,2170,2170,2170,2170,0
20240617,150500,6368075,2170,2170,2170,2170,0
20240617,150400,6368075,2170,2170,2170,2170,0
20240617,150300,6368075,2170,2170,2170,2170,0
20240617,150200,6368075,2170,2170,2170,2170,0
20240617,150100,6368075,2170,2170,2170,2170,0
20240617,150000,6368075,2170,2170,2170,2170,500
20240617,145900,5283075,2165,2165,2165,2165,0
20240617,145800,5283075,2165,2165,2165,2165,0
20240617,145700,5283075,2165,2165,2165,2165,0
20240617,145600,5283075,2165,2165,2165,2165,0
20240617,145500,5283075,2165,2165,2165,2165,0
20240617,145400,5283075,2165,2165,2165,2165,0
20240617,145300,5283075,2165,2165,2165,2165,0
20240617,145200,5283075,2165,2165,2165,2165,0
20240617,145100,5283075,2165,2165,2165,2165,0
20240617,145000,5283075,2165,2165,2165,2165,0
20240617,144900,5283075,2165,2165,2165,2165,0
20240617,144800,5283075,2165,2165,2165,2165,0
20240617,144700,5283075,2165,2165,2165,2165,0
20240617,144600,5283075,2165,2165,2165,2165,0
20240617,144500,5283075,2165,2165,2165,2165,0
20240617,144400,5283075,2165,2165,2165,2165,116
20240617,144300,5031935,2170,2170,2170,2170,0
20240617,144200,5031935,2170,2170,2170,2170,0
20240617,144100,5031935,2170,2170,2170,2170,0
20240617,144000,5031935,2170,2170,2170,2170,0
20240617,143900,5031935,2170,2170,2170,2170,0
20240617,143800,5031935,2170,2170,2170,2170,0
20240617,143700,5031935,2170,2170,2170,2170,0
20240617,143600,5031935,2170,2170,2170,2170,0
20240617,143500,5031935,2170,2170,2170,2170,0
20240617,143400,5031935,2170,2170,2170,2170,0
20240617,143300,5031935,2170,2170,2170,2170,0
20240617,143200,5031935,2170,2170,2170,2170,0
20240617,143100,5031935,2170,2170,2170,2170,0
20240617,143000,5031935,2170,2170,2170,2170,0
20240617,142900,5031935,2170,2170,2170,2170,0
20240617,142800,5031935,2170,2170,2170,2170,0
20240617,142700,5031935,2170,2170,2170,2170,0
20240617,142600,5031935,2170,2170,2170,2170,0
20240617,142500,5031935,2170,2170,2170,2170,0
20240617,142400,5031935,2170,2170,2170,2170,0
20240617,142300,5031935,2170,2170,2170,2170,0
20240617,142200,5031935,2170,2170,2170,2170,0
20240617,142100,5031935,2170,2170,2170,2170,0
20240617,142000,5031935,2170,2170,2170,2170,0
20240617,141900,5031935,2170,2170,2170,2170,0
20240617,141800,5031935,2170,2170,2170,2170,0
20240617,141700,5031935,2170,2170,2170,2170,0
20240617,141600,5031935,2170,2170,2170,2170,0
20240617,141500,5031935,2170,2170,2170,2170,0
20240617,141400,5031935,2170,2170,2170,2170,0
20240617,141300,5031935,2170,2170,2170,2170,0
20240617,141200,5031935,2170,2170,2170,2170,0
20240617,141100,5031935,2170,2170,2170,2170,0
20240617,141000,5031935,2170,2170,2170,2170,0
20240617,140900,5031935,2170,2170,2170,2170,50
20240617,140800,4923435,2165,2165,2165,2165,0
20240617,140700,4923435,2165,2165,2165,2165,0
20240617,140600,4923435,2165,2165,2165,2165,0
20240617,140500,4923435,2165,2165,2165,2165,0
20240617,140400,4923435,2165,2165,2165,2165,0
20240617,140300,4923435,2165,2165,2165,2165,0
20240617,140200,4923435,2165,2165,2165,2165,0
20240617,140100,4923435,2165,2165,2165,2165,0
20240617,140000,4923435,2165,2165,2165,2165,0
20240617,135900,4923435,2165,2165,2165,2165,0
20240617,135800,4923435,2165,2165,2165,2165,0
20240617,135700,4923435,2165,2165,2165,2165,0
20240617,135600,4923435,2165,2165,2165,2165,0
20240617,135500,4923435,2165,2165,2165,2165,0
20240617,135400,4923435,2165,2165,2165,2165,0
20240617,135300,4923435,2165,2165,2165,2165,0
20240617,135200,4923435,2165,2165,2165,2165,0
20240617,135100,4923435,2165,2170,2170,2165,65
20240617,135000,4782615,2170,2170,2170,2170,0
20240617,134900,4782615,2170,2170,2170,2170,0
20240617,134800,4782615,2170,2170,2170,2170,0
20240617,134700,4782615,2170,2170,2170,2170,0
20240617,134600,4782615,2170,2170,2170,2170,0
20240617,134500,4782615,2170,2170,2170,2170,0
20240617,134400,4782615,2170,2170,2170,2170,0
20240617,134300,4782615,2170,2170,2170,2170,0
20240617,134200,4782615,2170,2170,2170,2170,0
20240617,134100,4782615,2170,2170,2170,2170,0
20240617,134000,4782615,2170,2170,2170,2170,0
20240617,133900,4782615,2170,2170,2170,2170,0
20240617,133800,4782615,2170,2170,2170,2170,0
20240617,133700,4782615,2170,2170,2170,2170,0
20240617,133600,4782615,2170,2170,2170,2170,0
20240617,133500,4782615,2170,2170,2170,2170,0
20240617,133400,4782615,2170,2170,2170,2170,0
20240617,133300,4782615,2170,2170,2170,2170,0
20240617,133200,4782615,2170,2170,2170,2170,0
20240617,133100,4782615,2170,2170,2170,2170,0
20240617,133000,4782615,2170,2170,2170,2170,0
20240617,132900,4782615,2170,2170,2170,2170,84
20240617,132800,4600335,2165,2165,2165,2165,0
20240617,132700,4600335,2165,2165,2165,2165,0
20240617,132600,4600335,2165,2165,2165,2165,0
20240617,132500,4600335,2165,2165,2165,2165,0
20240617,132400,4600335,2165,2165,2165,2165,0
20240617,132300,4600335,2165,2165,2165,2165,1
20240617,132200,4598170,2170,2170,2170,2170,0
20240617,132100,4598170,2170,2170,2170,2170,0
20240617,132000,4598170,2170,2170,2170,2170,0
20240617,131900,4598170,2170,2170,2170,2170,0
20240617,131800,4598170,2170,2170,2170,2170,0
20240617,131700,4598170,2170,2170,2170,2170,0
20240617,131600,4598170,2170,2170,2170,2170,0
20240617,131500,4598170,2170,2170,2170,2170,0
20240617,131400,4598170,2170,2170,2170,2170,0
20240617,131300,4598170,2170,2170,2170,2170,0
20240617,131200,4598170,2170,2170,2170,2170,1900
20240617,131100,475170,2165,2165,2165,2165,0
20240617,131000,475170,2165,2165,2165,2165,0
20240617,130900,475170,2165,2165,2165,2165,0
20240617,130800,475170,2165,2165,2165,2165,0
20240617,130700,475170,2165,2165,2165,2165,0
20240617,130600,475170,2165,2165,2165,2165,0
20240617,130500,475170,2165,2165,2165,2165,0
20240617,130400,475170,2165,2165,2165,2165,0
20240617,130300,475170,2165,2165,2165,2165,0
20240617,130200,475170,2165,2165,2165,2165,0
20240617,130100,475170,2165,2165,2165,2165,0
20240617,130000,475170,2165,2165,2165,2165,0
20240617,125900,475170,2165,2165,2165,2165,0
20240617,125800,475170,2165,2165,2165,2165,0
20240617,125700,475170,2165,2165,2165,2165,0
20240617,125600,475170,2165,2165,2165,2165,0
20240617,125500,475170,2165,2165,2165,2165,0
20240617,125400,475170,2165,2165,2165,2165,0
20240617,125300,475170,2165,2165,2165,2165,0
20240617,125200,475170,2165,2165,2165,2165,0
20240617,125100,475170,2165,2165,2165,2165,0
20240617,125000,475170,2165,2165,2165,2165,0
20240617,124900,475170,2165,2165,2165,2165,0
20240617,124800,475170,2165,2165,2165,2165,0
20240617,124700,475170,2165,2165,2165,2165,0
20240617,124600,475170,2165,2165,2165,2165,0
20240617,124500,475170,2165,2165,2165,2165,0
20240617,124400,475170,2165,2165,2165,2165,0
20240617,124300,475170,2165,2165,2165,2165,0
20240617,124200,475170,2165,2165,2165,2165,0
20240617,124100,475170,2165,2165,2165,2165,0
20240617,124000,475170,2165,2165,2165,2165,0
20240617,123900,475170,2165,2165,2165,2165,0
20240617,123800,475170,2165,2165,2165,2165,0
20240617,123700,475170,2165,2165,2165,2165,0
20240617,123600,475170,2165,2165,2165,2165,3
20240617,123500,468675,2165,2165,2165,2165,0
20240617,123400,468675,2165,2165,2165,2165,0
20240617,123300,468675,2165,2165,2165,2165,0
20240617,123200,468675,2165,2165,2165,2165,0
20240617,123100,468675,2165,2165,2165,2165,0
20240617,123000,468675,2165,2165,2165,2165,0
20240617,122900,468675,2165,2165,2165,2165,0
20240617,122800,468675,2165,2165,2165,2165,0
20240617,122700,468675,2165,2165,2165,2165,0
20240617,122600,468675,2165,2165,2165,2165,0
20240617,122500,468675,2165,2165,2165,2165,0
20240617,122400,468675,2165,2165,2165,2165,0
20240617,122300,468675,2165,2165,2165,2165,0
20240617,122200,468675,2165,2165,2165,2165,0
20240617,122100,468675,2165,2165,2165,2165,0
20240617,122000,468675,2165,2165,2165,2165,0
20240617,121900,468675,2165,2165,2165,2165,0
20240617,121800,468675,2165,2165,2165,2165,0
20240617,121700,468675,2165,2165,2165,2165,0
20240617,121600,468675,2165,2165,2165,2165,0
20240617,121500,468675,2165,2165,2165,2165,0
20240617,121400,468675,2165,2165,2165,2165,0
20240617,121300,468675,2165,2165,2165,2165,0
20240617,121200,468675,2165,2165,2165,2165,0
20240617,121100,468675,2165,2165,2165,2165,0
20240617,121000,468675,2165,2165,2165,2165,0
20240617,120900,468675,2165,2165,2165,2165,0
20240617,120800,468675,2165,2165,2165,2165,0
20240617,120700,468675,2165,2165,2165,2165,0
20240617,120600,468675,2165,2165,2165,2165,0
20240617,120500,468675,2165,2165,2165,2165,0
20240617,120400,468675,2165,2165,2165,2165,0
20240617,120300,468675,2165,2165,2165,2165,0
20240617,120200,468675,2165,2165,2165,2165,0
20240617,120100,468675,2165,2165,2165,2165,0
20240617,120000,468675,2165,2165,2165,2165,0
20240617,115900,468675,2165,2165,2165,2165,0
20240617,115800,468675,2165,2165,2165,2165,0
20240617,115700,468675,2165,2165,2165,2165,0
20240617,115600,468675,2165,2165,2165,2165,0
20240617,115500,468675,2165,2165,2165,2165,0
20240617,115400,468675,2165,2165,2165,2165,0
20240617,115300,468675,2165,2165,2165,2165,0
20240617,115200,468675,2165,2165,2165,2165,0
20240617,115100,468675,2165,2165,2165,2165,0
20240617,115000,468675,2165,2165,2165,2165,0
20240617,114900,468675,2165,2165,2165,2165,0
20240617,114800,468675,2165,2165,2165,2165,0
20240617,114700,468675,2165,2165,2165,2165,0
20240617,114600,468675,2165,2165,2165,2165,0
20240617,114500,468675,2165,2165,2165,2165,0
20240617,114400,468675,2165,2165,2165,2165,0
20240617,114300,468675,2165,2165,2165,2165,0
20240617,114200,468675,2165,2165,2165,2165,0
20240617,114100,468675,2165,2165,2165,2165,0
20240617,114000,468675,2165,2165,2165,2165,0
20240617,113900,468675,2165,2165,2165,2165,0
20240617,113800,468675,2165,2165,2165,2165,5
20240617,113700,457850,2170,2170,2170,2170,0
20240617,113600,457850,2170,2170,2170,2170,0
20240617,113500,457850,2170,2170,2170,2170,0
20240617,113400,457850,2170,2170,2170,2170,0
20240617,113300,457850,2170,2170,2170,2170,0
20240617,113200,457850,2170,2170,2170,2170,0
20240617,113100,457850,2170,2170,2170,2170,0
20240617,113000,457850,2170,2170,2170,2170,0
20240617,112900,457850,2170,2170,2170,2170,0
20240617,112800,457850,2170,2170,2170,2170,0
20240617,112700,457850,2170,2170,2170,2170,0
20240617,112600,457850,2170,2170,2170,2170,0
20240617,112500,457850,2170,2170,2170,2170,0
20240617,112400,457850,2170,2170,2170,2170,0
20240617,112300,457850,2170,2170,2170,2170,0
20240617,112200,457850,2170,2170,2170,2170,0
20240617,112100,457850,2170,2170,2170,2170,0
20240617,112000,457850,2170,2170,2170,2170,0
20240617,111900,457850,2170,2170,2170,2170,0
20240617,111800,457850,2170,2170,2170,2170,0
20240617,111700,457850,2170,2170,2170,2170,0
20240617,111600,457850,2170,2170,2170,2170,0
20240617,111500,457850,2170,2170,2170,2170,0
20240617,111400,457850,2170,2170,2170,2170,0
20240617,111300,457850,2170,2170,2170,2170,0
20240617,111200,457850,2170,2170,2170,2170,0
20240617,111100,457850,2170,2170,2170,2170,0
20240617,111000,457850,2170,2170,2170,2170,0
20240617,110900,457850,2170,2170,2170,2170,0
20240617,110800,457850,2170,2170,2170,2170,0
20240617,110700,457850,2170,2170,2170,2170,0
20240617,110600,457850,2170,2170,2170,2170,0
20240617,110500,457850,2170,2170,2170,2170,0
20240617,110400,457850,2170,2170,2170,2170,0
20240617,110300,457850,2170,2170,2170,2170,0
20240617,110200,457850,2170,2170,2170,2170,0
20240617,110100,457850,2170,2170,2170,2170,0
20240617,110000,457850,2170,2170,2170,2170,0
20240617,105900,457850,2170,2170,2170,2170,0
20240617,105800,457850,2170,2170,2170,2170,0
20240617,105700,457850,2170,2170,2170,2170,0
20240617,105600,457850,2170,2170,2170,2170,0
20240617,105500,457850,2170,2170,2170,2170,0
20240617,105400,457850,2170,2170,2170,2170,0
20240617,105300,457850,2170,2170,2170,2170,0
20240617,105200,457850,2170,2170,2170,2170,0
20240617,105100,457850,2170,2170,2170,2170,0
20240617,105000,457850,2170,2170,2170,2170,0
20240617,104900,457850,2170,2170,2170,2170,0
20240617,104800,457850,2170,2170,2170,2170,0
20240617,104700,457850,2170,2170,2170,2170,0
20240617,104600,457850,2170,2170,2170,2170,0
20240617,104500,457850,2170,2170,2170,2170,0
20240617,104400,457850,2170,2170,2170,2170,0
20240617,104300,457850,2170,2170,2170,2170,0
20240617,104200,457850,2170,2170,2170,2170,0
20240617,104100,457850,2170,2170,2170,2170,0
20240617,104000,457850,2170,2170,2170,2170,0
20240617,103900,457850,2170,2170,2170,2170,0
20240617,103800,457850,2170,2170,2170,2170,0
20240617,103700,457850,2170,2170,2170,2170,0
20240617,103600,457850,2170,2170,2170,2170,0
20240617,103500,457850,2170,2170,2170,2170,0
20240617,103400,457850,2170,2170,2170,2170,0
20240617,103300,457850,2170,2170,2170,2170,0
20240617,103200,457850,2170,2170,2170,2170,0
20240617,103100,457850,2170,2170,2170,2170,0
20240617,103000,457850,2170,2170,2170,2170,0
20240617,102900,457850,2170,2170,2170,2170,0
20240617,102800,457850,2170,2170,2170,2170,0
20240617,102700,457850,2170,2170,2170,2170,0
20240617,102600,457850,2170,2170,2170,2170,0
20240617,102500,457850,2170,2170,2170,2170,0
20240617,102400,457850,2170,2170,2170,2170,0
20240617,102300,457850,2170,2170,2170,2170,0
20240617,102200,457850,2170,2170,2170,2170,0
20240617,102100,457850,2170,2170,2170,2170,0
20240617,102000,457850,2170,2170,2170,2170,0
20240617,101900,457850,2170,2170,2170,2170,0
20240617,101800,457850,2170,2170,2170,2170,0
20240617,101700,457850,2170,2170,2170,2170,0
20240617,101600,457850,2170,2170,2170,2170,0
20240617,101500,457850,2170,2170,2170,2170,0
20240617,101400,457850,2170,2170,2170,2170,0
20240617,101300,457850,2170,2170,2170,2170,10
20240617,101200,436150,2170,2170,2170,2170,0
20240617,101100,436150,2170,2170,2170,2170,4
20240617,101000,427470,2170,2170,2170,2170,20
20240617,100900,384070,2170,2170,2170,2170,0
20240617,100800,384070,2170,2170,2170,2170,115
20240617,100700,134520,2165,2165,2165,2165,0
20240617,100600,134520,2165,2165,2165,2165,2
20240617,100500,130190,2170,2170,2170,2170,0
20240617,100400,130190,2170,2170,2170,2170,0
20240617,100300,130190,2170,2170,2170,2170,0
20240617,100200,130190,2170,2170,2170,2170,0
20240617,100100,130190,2170,2170,2170,2170,0
20240617,100000,130190,2170,2170,2170,2170,0
20240617,095900,130190,2170,2170,2170,2170,0
20240617,095800,130190,2170,2170,2170,2170,0
20240617,095700,130190,2170,2170,2170,2170,0
20240617,095600,130190,2170,2170,2170,2170,0
20240617,095500,130190,2170,2170,2170,2170,0
20240617,095400,130190,2170,2170,2170,2170,0
20240617,095300,130190,2170,2170,2170,2170,0
20240617,095200,130190,2170,2170,2170,2170,0
20240617,095100,130190,2170,2170,2170,2170,0
20240617,095000,130190,2170,2170,2170,2170,0
20240617,094900,130190,2170,2170,2170,2170,0
20240617,094800,130190,2170,2170,2170,2170,5
20240617,094700,119340,2165,2165,2165,2165,0
20240617,094600,119340,2165,2165,2165,2165,0
20240617,094500,119340,2165,2165,2165,2165,0
20240617,094400,119340,2165,2165,2165,2165,0
20240617,094300,119340,2165,2165,2165,2165,0
20240617,094200,119340,2165,2165,2165,2165,0
20240617,094100,119340,2165,2165,2165,2165,0
20240617,094000,119340,2165,2165,2165,2165,0
20240617,093900,119340,2165,2165,2165,2165,0
20240617,093800,119340,2165,2165,2165,2165,0
20240617,093700,119340,2165,2165,2165,2165,0
20240617,093600,119340,2165,2165,2165,2165,0
20240617,093500,119340,2165,2165,2165,2165,0
20240617,093400,119340,2165,2165,2165,2165,0
20240617,093300,119340,2165,2165,2165,2165,0
20240617,093200,119340,2165,2165,2165,2165,2
20240617,093100,115010,2170,2170,2170,2170,0
20240617,093000,115010,2170,2170,2170,2170,0
20240617,092900,115010,2170,2170,2170,2170,0
20240617,092800,115010,2170,2170,2170,2170,0
20240617,092700,115010,2170,2170,2170,2170,0
20240617,092600,115010,2170,2170,2170,2170,0
20240617,092500,115010,2170,2170,2170,2170,0
20240617,092400,115010,2170,2170,2170,2170,0
20240617,092300,115010,2170,2170,2170,2170,0
20240617,092200,115010,2170,2170,2170,2170,0
20240617,092100,115010,2170,2170,2170,2170,0
20240617,092000,115010,2170,2170,2170,2170,0
20240617,091900,115010,2170,2170,2170,2170,0
20240617,091800,115010,2170,2170,2170,2170,0
20240617,091700,115010,2170,2170,2170,2170,0
20240617,091600,115010,2170,2170,2170,2170,0
20240617,091500,115010,2170,2170,2170,2170,0
20240617,091400,115010,2170,2170,2170,2170,0
20240617,091300,115010,2170,2170,2170,2170,0
20240617,091200,115010,2170,2170,2170,2170,0
20240617,091100,115010,2170,2170,2170,2170,0
20240617,091000,115010,2170,2170,2170,2170,0
20240617,090900,115010,2170,2170,2170,2170,0
20240617,090800,115010,2170,2170,2170,2170,0
20240617,090700,115010,2170,2170,2170,2170,0
20240617,090600,115010,2170,2170,2170,2170,0
20240617,090500,115010,2170,2170,2170,2170,0
20240617,090400,115010,2170,2170,2170,2170,0
20240617,090300,115010,2170,2170,2170,2170,0
20240617,090200,115010,2170,2170,2170,2170,0
20240617,090100,115010,2170,2170,2170,2170,53
20240617,090000,0,2170,2170,2170,2170,0