KissMeData/465320/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,214700,3010980,2185,2185,2185,2185,1
20240624,214600,3010980,2185,2185,2185,2185,0
20240624,214500,3010980,2185,2185,2185,2185,0
20240624,214400,3010980,2185,2185,2185,2185,0
20240624,214300,3010980,2185,2185,2185,2185,0
20240624,214200,3010980,2185,2185,2185,2185,0
20240624,214100,3010980,2185,2185,2185,2185,0
20240624,214000,3010980,2185,2185,2185,2185,0
20240624,213900,3010980,2185,2185,2185,2185,0
20240624,213800,3010980,2185,2185,2185,2185,0
20240624,213700,3010980,2185,2185,2185,2185,0
20240624,213600,3010980,2185,2185,2185,2185,0
20240624,213500,3010980,2185,2185,2185,2185,0
20240624,213400,3010980,2185,2185,2185,2185,0
20240624,213300,3010980,2185,2185,2185,2185,0
20240624,213200,3010980,2185,2185,2185,2185,0
20240624,213100,3010980,2185,2185,2185,2185,0
20240624,213000,3010980,2185,2185,2185,2185,0
20240624,212900,3010980,2185,2185,2185,2185,0
20240624,212800,3010980,2185,2185,2185,2185,0
20240624,212700,3010980,2185,2185,2185,2185,0
20240624,212600,3010980,2185,2185,2185,2185,0
20240624,212500,3010980,2185,2185,2185,2185,0
20240624,212400,3010980,2185,2185,2185,2185,0
20240624,212300,3010980,2185,2185,2185,2185,0
20240624,212200,3010980,2185,2185,2185,2185,0
20240624,212100,3010980,2185,2185,2185,2185,0
20240624,212000,3010980,2185,2185,2185,2185,0
20240624,211900,3010980,2185,2185,2185,2185,0
20240624,211800,3010980,2185,2185,2185,2185,0
20240624,211700,3010980,2185,2185,2185,2185,1
20240624,211600,3010980,2185,2185,2185,2185,0
20240624,211500,3010980,2185,2185,2185,2185,0
20240624,211400,3010980,2185,2185,2185,2185,0
20240624,211300,3010980,2185,2185,2185,2185,0
20240624,211200,3010980,2185,2185,2185,2185,0
20240624,211100,3010980,2185,2185,2185,2185,0
20240624,211000,3010980,2185,2185,2185,2185,0
20240624,210900,3010980,2185,2185,2185,2185,0
20240624,210800,3010980,2185,2185,2185,2185,0
20240624,210700,3010980,2185,2185,2185,2185,0
20240624,210600,3010980,2185,2185,2185,2185,0
20240624,210500,3010980,2185,2185,2185,2185,0
20240624,210400,3010980,2185,2185,2185,2185,0
20240624,210300,3010980,2185,2185,2185,2185,0
20240624,210200,3010980,2185,2185,2185,2185,0
20240624,210100,3010980,2185,2185,2185,2185,0
20240624,210000,3010980,2185,2185,2185,2185,0
20240624,205900,3010980,2185,2185,2185,2185,0
20240624,205800,3010980,2185,2185,2185,2185,0
20240624,205700,3010980,2185,2185,2185,2185,0
20240624,205600,3010980,2185,2185,2185,2185,0
20240624,205500,3010980,2185,2185,2185,2185,0
20240624,205400,3010980,2185,2185,2185,2185,0
20240624,205300,3010980,2185,2185,2185,2185,0
20240624,205200,3010980,2185,2185,2185,2185,0
20240624,205100,3010980,2185,2185,2185,2185,0
20240624,205000,3010980,2185,2185,2185,2185,0
20240624,204900,3010980,2185,2185,2185,2185,0
20240624,204800,3010980,2185,2185,2185,2185,0
20240624,204700,3010980,2185,2185,2185,2185,1
20240624,204600,3010980,2185,2185,2185,2185,0
20240624,204500,3010980,2185,2185,2185,2185,0
20240624,204400,3010980,2185,2185,2185,2185,0
20240624,204300,3010980,2185,2185,2185,2185,0
20240624,204200,3010980,2185,2185,2185,2185,0
20240624,204100,3010980,2185,2185,2185,2185,0
20240624,204000,3010980,2185,2185,2185,2185,0
20240624,203900,3010980,2185,2185,2185,2185,0
20240624,203800,3010980,2185,2185,2185,2185,0
20240624,203700,3010980,2185,2185,2185,2185,0
20240624,203600,3010980,2185,2185,2185,2185,0
20240624,203500,3010980,2185,2185,2185,2185,0
20240624,203400,3010980,2185,2185,2185,2185,0
20240624,203300,3010980,2185,2185,2185,2185,0
20240624,203200,3010980,2185,2185,2185,2185,0
20240624,203100,3010980,2185,2185,2185,2185,0
20240624,203000,3010980,2185,2185,2185,2185,0
20240624,202900,3010980,2185,2185,2185,2185,0
20240624,202800,3010980,2185,2185,2185,2185,0
20240624,202700,3010980,2185,2185,2185,2185,0
20240624,202600,3010980,2185,2185,2185,2185,0
20240624,202500,3010980,2185,2185,2185,2185,0
20240624,202400,3010980,2185,2185,2185,2185,0
20240624,202300,3010980,2185,2185,2185,2185,0
20240624,202200,3010980,2185,2185,2185,2185,0
20240624,202100,3010980,2185,2185,2185,2185,0
20240624,202000,3010980,2185,2185,2185,2185,0
20240624,201900,3010980,2185,2185,2185,2185,0
20240624,201800,3010980,2185,2185,2185,2185,0
20240624,201700,3010980,2185,2185,2185,2185,1
20240624,201600,3010980,2185,2185,2185,2185,0
20240624,201500,3010980,2185,2185,2185,2185,0
20240624,201400,3010980,2185,2185,2185,2185,0
20240624,201300,3010980,2185,2185,2185,2185,0
20240624,201200,3010980,2185,2185,2185,2185,0
20240624,201100,3010980,2185,2185,2185,2185,0
20240624,201000,3010980,2185,2185,2185,2185,0
20240624,200900,3010980,2185,2185,2185,2185,0
20240624,200800,3010980,2185,2185,2185,2185,0
20240624,200700,3010980,2185,2185,2185,2185,0
20240624,200600,3010980,2185,2185,2185,2185,0
20240624,200500,3010980,2185,2185,2185,2185,0
20240624,200400,3010980,2185,2185,2185,2185,0
20240624,200300,3010980,2185,2185,2185,2185,0
20240624,200200,3010980,2185,2185,2185,2185,0
20240624,200100,3010980,2185,2185,2185,2185,0
20240624,200000,3010980,2185,2185,2185,2185,0
20240624,195900,3010980,2185,2185,2185,2185,0
20240624,195800,3010980,2185,2185,2185,2185,0
20240624,195700,3010980,2185,2185,2185,2185,0
20240624,195600,3010980,2185,2185,2185,2185,0
20240624,195500,3010980,2185,2185,2185,2185,0
20240624,195400,3010980,2185,2185,2185,2185,0
20240624,195300,3010980,2185,2185,2185,2185,0
20240624,195200,3010980,2185,2185,2185,2185,0
20240624,195100,3010980,2185,2185,2185,2185,0
20240624,195000,3010980,2185,2185,2185,2185,0
20240624,194900,3010980,2185,2185,2185,2185,0
20240624,194800,3010980,2185,2185,2185,2185,0
20240624,194700,3010980,2185,2185,2185,2185,1
20240624,194600,3010980,2185,2185,2185,2185,0
20240624,194500,3010980,2185,2185,2185,2185,0
20240624,194400,3010980,2185,2185,2185,2185,0
20240624,194300,3010980,2185,2185,2185,2185,0
20240624,194200,3010980,2185,2185,2185,2185,0
20240624,194100,3010980,2185,2185,2185,2185,0
20240624,194000,3010980,2185,2185,2185,2185,0
20240624,193900,3010980,2185,2185,2185,2185,0
20240624,193800,3010980,2185,2185,2185,2185,0
20240624,193700,3010980,2185,2185,2185,2185,0
20240624,193600,3010980,2185,2185,2185,2185,0
20240624,193500,3010980,2185,2185,2185,2185,0
20240624,193400,3010980,2185,2185,2185,2185,0
20240624,193300,3010980,2185,2185,2185,2185,0
20240624,193200,3010980,2185,2185,2185,2185,0
20240624,193100,3010980,2185,2185,2185,2185,0
20240624,193000,3010980,2185,2185,2185,2185,0
20240624,192900,3010980,2185,2185,2185,2185,0
20240624,192800,3010980,2185,2185,2185,2185,0
20240624,192700,3010980,2185,2185,2185,2185,0
20240624,192600,3010980,2185,2185,2185,2185,0
20240624,192500,3010980,2185,2185,2185,2185,0
20240624,192400,3010980,2185,2185,2185,2185,0
20240624,192300,3010980,2185,2185,2185,2185,0
20240624,192200,3010980,2185,2185,2185,2185,0
20240624,192100,3010980,2185,2185,2185,2185,0
20240624,192000,3010980,2185,2185,2185,2185,0
20240624,191900,3010980,2185,2185,2185,2185,0
20240624,191800,3010980,2185,2185,2185,2185,0
20240624,191700,3010980,2185,2185,2185,2185,1
20240624,191600,3010980,2185,2185,2185,2185,0
20240624,191500,3010980,2185,2185,2185,2185,0
20240624,191400,3010980,2185,2185,2185,2185,0
20240624,191300,3010980,2185,2185,2185,2185,0
20240624,191200,3010980,2185,2185,2185,2185,0
20240624,191100,3010980,2185,2185,2185,2185,0
20240624,191000,3010980,2185,2185,2185,2185,0
20240624,190900,3010980,2185,2185,2185,2185,0
20240624,190800,3010980,2185,2185,2185,2185,0
20240624,190700,3010980,2185,2185,2185,2185,0
20240624,190600,3010980,2185,2185,2185,2185,0
20240624,190500,3010980,2185,2185,2185,2185,0
20240624,190400,3010980,2185,2185,2185,2185,0
20240624,190300,3010980,2185,2185,2185,2185,0
20240624,190200,3010980,2185,2185,2185,2185,0
20240624,190100,3010980,2185,2185,2185,2185,0
20240624,190000,3010980,2185,2185,2185,2185,0
20240624,185900,3010980,2185,2185,2185,2185,0
20240624,185800,3010980,2185,2185,2185,2185,0
20240624,185700,3010980,2185,2185,2185,2185,0
20240624,185600,3010980,2185,2185,2185,2185,0
20240624,185500,3010980,2185,2185,2185,2185,0
20240624,185400,3010980,2185,2185,2185,2185,0
20240624,185300,3010980,2185,2185,2185,2185,0
20240624,185200,3010980,2185,2185,2185,2185,0
20240624,185100,3010980,2185,2185,2185,2185,0
20240624,185000,3010980,2185,2185,2185,2185,0
20240624,184900,3010980,2185,2185,2185,2185,0
20240624,184800,3010980,2185,2185,2185,2185,0
20240624,184700,3010980,2185,2185,2185,2185,1
20240624,184600,3010980,2185,2185,2185,2185,0
20240624,184500,3010980,2185,2185,2185,2185,0
20240624,184400,3010980,2185,2185,2185,2185,0
20240624,184300,3010980,2185,2185,2185,2185,0
20240624,184200,3010980,2185,2185,2185,2185,0
20240624,184100,3010980,2185,2185,2185,2185,0
20240624,184000,3010980,2185,2185,2185,2185,0
20240624,183900,3010980,2185,2185,2185,2185,0
20240624,183800,3010980,2185,2185,2185,2185,0
20240624,183700,3010980,2185,2185,2185,2185,0
20240624,183600,3010980,2185,2185,2185,2185,0
20240624,183500,3010980,2185,2185,2185,2185,0
20240624,183400,3010980,2185,2185,2185,2185,0
20240624,183300,3010980,2185,2185,2185,2185,0
20240624,183200,3010980,2185,2185,2185,2185,0
20240624,183100,3010980,2185,2185,2185,2185,0
20240624,183000,3010980,2185,2185,2185,2185,0
20240624,182900,3010980,2185,2185,2185,2185,0
20240624,182800,3010980,2185,2185,2185,2185,0
20240624,182700,3010980,2185,2185,2185,2185,0
20240624,182600,3010980,2185,2185,2185,2185,0
20240624,182500,3010980,2185,2185,2185,2185,0
20240624,182400,3010980,2185,2185,2185,2185,0
20240624,182300,3010980,2185,2185,2185,2185,0
20240624,182200,3010980,2185,2185,2185,2185,0
20240624,182100,3010980,2185,2185,2185,2185,0
20240624,182000,3010980,2185,2185,2185,2185,0
20240624,181900,3010980,2185,2185,2185,2185,0
20240624,181800,3010980,2185,2185,2185,2185,0
20240624,181700,3010980,2185,2185,2185,2185,1
20240624,181600,3010980,2185,2185,2185,2185,0
20240624,181500,3010980,2185,2185,2185,2185,0
20240624,181400,3010980,2185,2185,2185,2185,0
20240624,181300,3010980,2185,2185,2185,2185,0
20240624,181200,3010980,2185,2185,2185,2185,0
20240624,181100,3010980,2185,2185,2185,2185,0
20240624,181000,3010980,2185,2185,2185,2185,0
20240624,180900,3010980,2185,2185,2185,2185,0
20240624,180800,3010980,2185,2185,2185,2185,0
20240624,180700,3010980,2185,2185,2185,2185,0
20240624,180600,3010980,2185,2185,2185,2185,0
20240624,180500,3010980,2185,2185,2185,2185,0
20240624,180400,3010980,2185,2185,2185,2185,0
20240624,180300,3010980,2185,2185,2185,2185,0
20240624,180200,3010980,2185,2185,2185,2185,0
20240624,180100,3010980,2185,2185,2185,2185,0
20240624,180000,3010980,2185,2185,2185,2185,0
20240624,175900,3010980,2185,2185,2185,2185,0
20240624,175800,3010980,2185,2185,2185,2185,0
20240624,175700,3010980,2185,2185,2185,2185,0
20240624,175600,3010980,2185,2185,2185,2185,0
20240624,175500,3010980,2185,2185,2185,2185,0
20240624,175400,3010980,2185,2185,2185,2185,0
20240624,175300,3010980,2185,2185,2185,2185,0
20240624,175200,3010980,2185,2185,2185,2185,0
20240624,175100,3010980,2185,2185,2185,2185,0
20240624,175000,3010980,2185,2185,2185,2185,0
20240624,174900,3010980,2185,2185,2185,2185,0
20240624,174800,3010980,2185,2185,2185,2185,0
20240624,174700,3010980,2185,2185,2185,2185,1
20240624,174600,3010980,2185,2185,2185,2185,0
20240624,174500,3010980,2185,2185,2185,2185,0
20240624,174400,3010980,2185,2185,2185,2185,0
20240624,174300,3010980,2185,2185,2185,2185,0
20240624,174200,3010980,2185,2185,2185,2185,0
20240624,174100,3010980,2185,2185,2185,2185,0
20240624,174000,3010980,2185,2185,2185,2185,0
20240624,173900,3010980,2185,2185,2185,2185,0
20240624,173800,3010980,2185,2185,2185,2185,0
20240624,173700,3010980,2185,2185,2185,2185,0
20240624,173600,3010980,2185,2185,2185,2185,0
20240624,173500,3010980,2185,2185,2185,2185,0
20240624,173400,3010980,2185,2185,2185,2185,0
20240624,173300,3010980,2185,2185,2185,2185,0
20240624,173200,3010980,2185,2185,2185,2185,0
20240624,173100,3010980,2185,2185,2185,2185,0
20240624,173000,3010980,2185,2185,2185,2185,0
20240624,172900,3010980,2185,2185,2185,2185,0
20240624,172800,3010980,2185,2185,2185,2185,0
20240624,172700,3010980,2185,2185,2185,2185,0
20240624,172600,3010980,2185,2185,2185,2185,0
20240624,172500,3010980,2185,2185,2185,2185,0
20240624,172400,3010980,2185,2185,2185,2185,0
20240624,172300,3010980,2185,2185,2185,2185,0
20240624,172200,3010980,2185,2185,2185,2185,0
20240624,172100,3010980,2185,2185,2185,2185,0
20240624,172000,3010980,2185,2185,2185,2185,0
20240624,171900,3010980,2185,2185,2185,2185,0
20240624,171800,3010980,2185,2185,2185,2185,0
20240624,171700,3010980,2185,2185,2185,2185,1
20240624,171600,3010980,2185,2185,2185,2185,0
20240624,171500,3010980,2185,2185,2185,2185,0
20240624,171400,3010980,2185,2185,2185,2185,0
20240624,171300,3010980,2185,2185,2185,2185,0
20240624,171200,3010980,2185,2185,2185,2185,0
20240624,171100,3010980,2185,2185,2185,2185,0
20240624,171000,3010980,2185,2185,2185,2185,0
20240624,170900,3010980,2185,2185,2185,2185,0
20240624,170800,3010980,2185,2185,2185,2185,0
20240624,170700,3010980,2185,2185,2185,2185,0
20240624,170600,3010980,2185,2185,2185,2185,0
20240624,170500,3010980,2185,2185,2185,2185,0
20240624,170400,3010980,2185,2185,2185,2185,0
20240624,170300,3010980,2185,2185,2185,2185,0
20240624,170200,3010980,2185,2185,2185,2185,0
20240624,170100,3010980,2185,2185,2185,2185,0
20240624,170000,3010980,2185,2185,2185,2185,0
20240624,165900,3010980,2185,2185,2185,2185,0
20240624,165800,3010980,2185,2185,2185,2185,0
20240624,165700,3010980,2185,2185,2185,2185,0
20240624,165600,3010980,2185,2185,2185,2185,0
20240624,165500,3010980,2185,2185,2185,2185,0
20240624,165400,3010980,2185,2185,2185,2185,0
20240624,165300,3010980,2185,2185,2185,2185,0
20240624,165200,3010980,2185,2185,2185,2185,0
20240624,165100,3010980,2185,2185,2185,2185,0
20240624,165000,3010980,2185,2185,2185,2185,0
20240624,164900,3010980,2185,2185,2185,2185,0
20240624,164800,3010980,2185,2185,2185,2185,0
20240624,164700,3010980,2185,2185,2185,2185,1
20240624,164600,3010980,2185,2185,2185,2185,0
20240624,164500,3010980,2185,2185,2185,2185,0
20240624,164400,3010980,2185,2185,2185,2185,0
20240624,164300,3010980,2185,2185,2185,2185,0
20240624,164200,3010980,2185,2185,2185,2185,0
20240624,164100,3010980,2185,2185,2185,2185,0
20240624,164000,3010980,2185,2185,2185,2185,0
20240624,163900,3010980,2185,2185,2185,2185,0
20240624,163800,3010980,2185,2185,2185,2185,0
20240624,163700,3010980,2185,2185,2185,2185,0
20240624,163600,3010980,2185,2185,2185,2185,0
20240624,163500,3010980,2185,2185,2185,2185,0
20240624,163400,3010980,2185,2185,2185,2185,0
20240624,163300,3010980,2185,2185,2185,2185,0
20240624,163200,3010980,2185,2185,2185,2185,0
20240624,163100,3010980,2185,2185,2185,2185,0
20240624,163000,3010980,2185,2185,2185,2185,0
20240624,162900,3010980,2185,2185,2185,2185,0
20240624,162800,3010980,2185,2185,2185,2185,0
20240624,162700,3010980,2185,2185,2185,2185,0
20240624,162600,3010980,2185,2185,2185,2185,0
20240624,162500,3010980,2185,2185,2185,2185,0
20240624,162400,3010980,2185,2185,2185,2185,0
20240624,162300,3010980,2185,2185,2185,2185,0
20240624,162200,3010980,2185,2185,2185,2185,0
20240624,162100,3010980,2185,2185,2185,2185,0
20240624,162000,3010980,2185,2185,2185,2185,0
20240624,161900,3010980,2185,2185,2185,2185,0
20240624,161800,3010980,2185,2185,2185,2185,0
20240624,161700,3010980,2185,2185,2185,2185,1
20240624,161600,3010980,2185,2185,2185,2185,0
20240624,161500,3010980,2185,2185,2185,2185,0
20240624,161400,3010980,2185,2185,2185,2185,0
20240624,161300,3010980,2185,2185,2185,2185,0
20240624,161200,3010980,2185,2185,2185,2185,0
20240624,161100,3010980,2185,2185,2185,2185,0
20240624,161000,3010980,2185,2185,2185,2185,0
20240624,160900,3010980,2185,2185,2185,2185,0
20240624,160800,3010980,2185,2185,2185,2185,0
20240624,160700,3010980,2185,2185,2185,2185,0
20240624,160600,3010980,2185,2185,2185,2185,0
20240624,160500,3010980,2185,2185,2185,2185,0
20240624,160400,3010980,2185,2185,2185,2185,0
20240624,160300,3010980,2185,2185,2185,2185,0
20240624,160200,3010980,2185,2185,2185,2185,0
20240624,160100,3010980,2185,2185,2185,2185,0
20240624,160000,3010980,2185,2185,2185,2185,0
20240624,155900,3010980,2185,2185,2185,2185,0
20240624,155800,3010980,2185,2185,2185,2185,0
20240624,155700,3010980,2185,2185,2185,2185,0
20240624,155600,3010980,2185,2185,2185,2185,0
20240624,155500,3010980,2185,2185,2185,2185,0
20240624,155400,3010980,2185,2185,2185,2185,0
20240624,155300,3010980,2185,2185,2185,2185,0
20240624,155200,3010980,2185,2185,2185,2185,0
20240624,155100,3010980,2185,2185,2185,2185,0
20240624,155000,3010980,2185,2185,2185,2185,0
20240624,154900,3010980,2185,2185,2185,2185,0
20240624,154800,3010980,2185,2185,2185,2185,0
20240624,154700,3010980,2185,2185,2185,2185,1
20240624,154600,3010980,2185,2185,2185,2185,0
20240624,154500,3010980,2185,2185,2185,2185,0
20240624,154400,3010980,2185,2185,2185,2185,0
20240624,154300,3010980,2185,2185,2185,2185,0
20240624,154200,3010980,2185,2185,2185,2185,0
20240624,154100,3010980,2185,2185,2185,2185,0
20240624,154000,3010980,2185,2185,2185,2185,0
20240624,153900,3010980,2185,2185,2185,2185,0
20240624,153800,3010980,2185,2185,2185,2185,0
20240624,153700,3010980,2185,2185,2185,2185,0
20240624,153600,3010980,2185,2185,2185,2185,0
20240624,153500,3010980,2185,2185,2185,2185,0
20240624,153400,3010980,2185,2185,2185,2185,0
20240624,153300,3010980,2185,2185,2185,2185,0
20240624,153200,3010980,2185,2185,2185,2185,0
20240624,153100,3010980,2185,2185,2185,2185,0
20240624,153000,3010980,2185,2185,2185,2185,0
20240624,152900,3010980,2185,2185,2185,2185,0
20240624,152800,3010980,2185,2185,2185,2185,0
20240624,152700,3010980,2185,2185,2185,2185,0
20240624,152600,3010980,2185,2185,2185,2185,0
20240624,152500,3010980,2185,2185,2185,2185,0
20240624,152400,3010980,2185,2185,2185,2185,0
20240624,152300,3010980,2185,2185,2185,2185,0
20240624,152200,3010980,2185,2185,2185,2185,0
20240624,152100,3010980,2185,2185,2185,2185,0
20240624,152000,3010980,2185,2185,2185,2185,0
20240624,151900,3010980,2185,2185,2185,2185,1
20240624,151800,3008795,2175,2175,2175,2175,2
20240624,151700,3004445,2175,2175,2175,2175,0
20240624,151600,3004445,2175,2175,2175,2175,0
20240624,151500,3004445,2175,2175,2175,2175,0
20240624,151400,3004445,2175,2175,2175,2175,0
20240624,151300,3004445,2175,2175,2175,2175,0
20240624,151200,3004445,2175,2175,2175,2175,0
20240624,151100,3004445,2175,2175,2175,2175,0
20240624,151000,3004445,2175,2175,2175,2175,0
20240624,150900,3004445,2175,2175,2175,2175,0
20240624,150800,3004445,2175,2175,2175,2175,0
20240624,150700,3004445,2175,2175,2175,2175,0
20240624,150600,3004445,2175,2175,2175,2175,0
20240624,150500,3004445,2175,2175,2175,2175,0
20240624,150400,3004445,2175,2175,2175,2175,0
20240624,150300,3004445,2175,2175,2175,2175,0
20240624,150200,3004445,2175,2175,2175,2175,0
20240624,150100,3004445,2175,2175,2175,2175,0
20240624,150000,3004445,2175,2175,2175,2175,0
20240624,145900,3004445,2175,2175,2175,2175,0
20240624,145800,3004445,2175,2175,2175,2175,0
20240624,145700,3004445,2175,2175,2175,2175,0
20240624,145600,3004445,2175,2175,2175,2175,0
20240624,145500,3004445,2175,2175,2175,2175,0
20240624,145400,3004445,2175,2175,2175,2175,0
20240624,145300,3004445,2175,2175,2175,2175,0
20240624,145200,3004445,2175,2175,2175,2175,0
20240624,145100,3004445,2175,2175,2175,2175,0
20240624,145000,3004445,2175,2175,2175,2175,0
20240624,144900,3004445,2175,2175,2175,2175,0
20240624,144800,3004445,2175,2175,2175,2175,0
20240624,144700,3004445,2175,2175,2175,2175,0
20240624,144600,3004445,2175,2175,2175,2175,0
20240624,144500,3004445,2175,2175,2175,2175,0
20240624,144400,3004445,2175,2175,2175,2175,0
20240624,144300,3004445,2175,2175,2175,2175,0
20240624,144200,3004445,2175,2175,2175,2175,0
20240624,144100,3004445,2175,2175,2175,2175,0
20240624,144000,3004445,2175,2175,2175,2175,0
20240624,143900,3004445,2175,2175,2175,2175,0
20240624,143800,3004445,2175,2175,2175,2175,0
20240624,143700,3004445,2175,2175,2175,2175,0
20240624,143600,3004445,2175,2175,2175,2175,0
20240624,143500,3004445,2175,2175,2175,2175,10
20240624,143400,2982695,2175,2175,2175,2175,0
20240624,143300,2982695,2175,2175,2175,2175,0
20240624,143200,2982695,2175,2175,2175,2175,0
20240624,143100,2982695,2175,2175,2175,2175,0
20240624,143000,2982695,2175,2175,2175,2175,0
20240624,142900,2982695,2175,2175,2175,2175,0
20240624,142800,2982695,2175,2175,2175,2175,0
20240624,142700,2982695,2175,2175,2175,2175,0
20240624,142600,2982695,2175,2175,2175,2175,0
20240624,142500,2982695,2175,2175,2175,2175,0
20240624,142400,2982695,2175,2175,2175,2175,0
20240624,142300,2982695,2175,2175,2175,2175,0
20240624,142200,2982695,2175,2175,2175,2175,0
20240624,142100,2982695,2175,2175,2175,2175,0
20240624,142000,2982695,2175,2175,2175,2175,0
20240624,141900,2982695,2175,2175,2175,2175,0
20240624,141800,2982695,2175,2175,2175,2175,0
20240624,141700,2982695,2175,2175,2175,2175,0
20240624,141600,2982695,2175,2175,2175,2175,0
20240624,141500,2982695,2175,2175,2175,2175,0
20240624,141400,2982695,2175,2175,2175,2175,0
20240624,141300,2982695,2175,2175,2175,2175,0
20240624,141200,2982695,2175,2175,2175,2175,0
20240624,141100,2982695,2175,2175,2175,2175,0
20240624,141000,2982695,2175,2175,2175,2175,0
20240624,140900,2982695,2175,2175,2175,2175,0
20240624,140800,2982695,2175,2175,2175,2175,0
20240624,140700,2982695,2175,2175,2175,2175,0
20240624,140600,2982695,2175,2175,2175,2175,0
20240624,140500,2982695,2175,2175,2175,2175,0
20240624,140400,2982695,2175,2175,2175,2175,0
20240624,140300,2982695,2175,2175,2175,2175,0
20240624,140200,2982695,2175,2175,2175,2175,0
20240624,140100,2982695,2175,2175,2175,2175,0
20240624,140000,2982695,2175,2175,2175,2175,0
20240624,135900,2982695,2175,2175,2175,2175,0
20240624,135800,2982695,2175,2175,2175,2175,0
20240624,135700,2982695,2175,2175,2175,2175,0
20240624,135600,2982695,2175,2175,2175,2175,0
20240624,135500,2982695,2175,2175,2175,2175,0
20240624,135400,2982695,2175,2175,2175,2175,0
20240624,135300,2982695,2175,2175,2175,2175,0
20240624,135200,2982695,2175,2175,2175,2175,0
20240624,135100,2982695,2175,2175,2175,2175,0
20240624,135000,2982695,2175,2175,2175,2175,0
20240624,134900,2982695,2175,2175,2175,2175,0
20240624,134800,2982695,2175,2175,2175,2175,0
20240624,134700,2982695,2175,2175,2175,2175,0
20240624,134600,2982695,2175,2175,2175,2175,0
20240624,134500,2982695,2175,2175,2175,2175,0
20240624,134400,2982695,2175,2180,2180,2175,375
20240624,134300,2166815,2175,2175,2175,2175,0
20240624,134200,2166815,2175,2175,2175,2175,0
20240624,134100,2166815,2175,2175,2175,2175,0
20240624,134000,2166815,2175,2175,2175,2175,0
20240624,133900,2166815,2175,2175,2175,2175,0
20240624,133800,2166815,2175,2175,2175,2175,0
20240624,133700,2166815,2175,2175,2175,2175,0
20240624,133600,2166815,2175,2175,2175,2175,0
20240624,133500,2166815,2175,2175,2175,2175,0
20240624,133400,2166815,2175,2175,2175,2175,0
20240624,133300,2166815,2175,2175,2175,2175,0
20240624,133200,2166815,2175,2175,2175,2175,0
20240624,133100,2166815,2175,2175,2175,2175,0
20240624,133000,2166815,2175,2175,2175,2175,0
20240624,132900,2166815,2175,2175,2175,2175,0
20240624,132800,2166815,2175,2175,2175,2175,0
20240624,132700,2166815,2175,2175,2175,2175,0
20240624,132600,2166815,2175,2175,2175,2175,0
20240624,132500,2166815,2175,2175,2175,2175,0
20240624,132400,2166815,2175,2175,2175,2175,0
20240624,132300,2166815,2175,2175,2175,2175,0
20240624,132200,2166815,2175,2175,2175,2175,0
20240624,132100,2166815,2175,2175,2175,2175,0
20240624,132000,2166815,2175,2175,2175,2175,0
20240624,131900,2166815,2175,2175,2175,2175,0
20240624,131800,2166815,2175,2175,2175,2175,0
20240624,131700,2166815,2175,2175,2175,2175,0
20240624,131600,2166815,2175,2175,2175,2175,0
20240624,131500,2166815,2175,2175,2175,2175,0
20240624,131400,2166815,2175,2175,2175,2175,0
20240624,131300,2166815,2175,2175,2175,2175,0
20240624,131200,2166815,2175,2175,2175,2175,0
20240624,131100,2166815,2175,2175,2175,2175,0
20240624,131000,2166815,2175,2175,2175,2175,0
20240624,130900,2166815,2175,2175,2175,2175,0
20240624,130800,2166815,2175,2175,2175,2175,0
20240624,130700,2166815,2175,2175,2175,2175,0
20240624,130600,2166815,2175,2175,2175,2175,0
20240624,130500,2166815,2175,2175,2175,2175,0
20240624,130400,2166815,2175,2175,2175,2175,0
20240624,130300,2166815,2175,2175,2175,2175,0
20240624,130200,2166815,2175,2175,2175,2175,0
20240624,130100,2166815,2175,2175,2175,2175,0
20240624,130000,2166815,2175,2175,2175,2175,0
20240624,125900,2166815,2175,2175,2175,2175,0
20240624,125800,2166815,2175,2175,2175,2175,0
20240624,125700,2166815,2175,2175,2175,2175,0
20240624,125600,2166815,2175,2175,2175,2175,0
20240624,125500,2166815,2175,2175,2175,2175,0
20240624,125400,2166815,2175,2175,2175,2175,0
20240624,125300,2166815,2175,2175,2175,2175,0
20240624,125200,2166815,2175,2175,2175,2175,0
20240624,125100,2166815,2175,2175,2175,2175,0
20240624,125000,2166815,2175,2175,2175,2175,0
20240624,124900,2166815,2175,2175,2175,2175,0
20240624,124800,2166815,2175,2175,2175,2175,0
20240624,124700,2166815,2175,2175,2175,2175,0
20240624,124600,2166815,2175,2175,2175,2175,40
20240624,124500,2079815,2175,2175,2175,2175,0
20240624,124400,2079815,2175,2175,2175,2175,0
20240624,124300,2079815,2175,2175,2175,2175,0
20240624,124200,2079815,2175,2175,2175,2175,0
20240624,124100,2079815,2175,2175,2175,2175,0
20240624,124000,2079815,2175,2175,2175,2175,0
20240624,123900,2079815,2175,2175,2175,2175,0
20240624,123800,2079815,2175,2175,2175,2175,0
20240624,123700,2079815,2175,2175,2175,2175,0
20240624,123600,2079815,2175,2175,2175,2175,0
20240624,123500,2079815,2175,2175,2175,2175,0
20240624,123400,2079815,2175,2175,2175,2175,0
20240624,123300,2079815,2175,2175,2175,2175,0
20240624,123200,2079815,2175,2175,2175,2175,0
20240624,123100,2079815,2175,2175,2175,2175,0
20240624,123000,2079815,2175,2175,2175,2175,0
20240624,122900,2079815,2175,2175,2175,2175,0
20240624,122800,2079815,2175,2175,2175,2175,0
20240624,122700,2079815,2175,2175,2175,2175,0
20240624,122600,2079815,2175,2175,2175,2175,0
20240624,122500,2079815,2175,2175,2175,2175,0
20240624,122400,2079815,2175,2175,2175,2175,0
20240624,122300,2079815,2175,2175,2175,2175,0
20240624,122200,2079815,2175,2175,2175,2175,0
20240624,122100,2079815,2175,2175,2175,2175,0
20240624,122000,2079815,2175,2175,2175,2175,0
20240624,121900,2079815,2175,2175,2175,2175,0
20240624,121800,2079815,2175,2175,2175,2175,0
20240624,121700,2079815,2175,2175,2175,2175,0
20240624,121600,2079815,2175,2175,2175,2175,0
20240624,121500,2079815,2175,2175,2175,2175,0
20240624,121400,2079815,2175,2175,2175,2175,0
20240624,121300,2079815,2175,2175,2175,2175,0
20240624,121200,2079815,2175,2175,2175,2175,0
20240624,121100,2079815,2175,2175,2175,2175,0
20240624,121000,2079815,2175,2175,2175,2175,0
20240624,120900,2079815,2175,2175,2175,2175,0
20240624,120800,2079815,2175,2175,2175,2175,0
20240624,120700,2079815,2175,2175,2175,2175,0
20240624,120600,2079815,2175,2175,2175,2175,0
20240624,120500,2079815,2175,2175,2175,2175,0
20240624,120400,2079815,2175,2175,2175,2175,0
20240624,120300,2079815,2175,2175,2175,2175,0
20240624,120200,2079815,2175,2175,2175,2175,0
20240624,120100,2079815,2175,2175,2175,2175,0
20240624,120000,2079815,2175,2175,2175,2175,0
20240624,115900,2079815,2175,2175,2175,2175,0
20240624,115800,2079815,2175,2175,2175,2175,0
20240624,115700,2079815,2175,2175,2175,2175,0
20240624,115600,2079815,2175,2175,2175,2175,0
20240624,115500,2079815,2175,2175,2175,2175,0
20240624,115400,2079815,2175,2175,2175,2175,0
20240624,115300,2079815,2175,2175,2175,2175,0
20240624,115200,2079815,2175,2175,2175,2175,0
20240624,115100,2079815,2175,2175,2175,2175,0
20240624,115000,2079815,2175,2175,2175,2175,0
20240624,114900,2079815,2175,2175,2175,2175,0
20240624,114800,2079815,2175,2175,2175,2175,0
20240624,114700,2079815,2175,2175,2175,2175,0
20240624,114600,2079815,2175,2175,2175,2175,0
20240624,114500,2079815,2175,2175,2175,2175,0
20240624,114400,2079815,2175,2175,2175,2175,0
20240624,114300,2079815,2175,2175,2175,2175,0
20240624,114200,2079815,2175,2175,2175,2175,0
20240624,114100,2079815,2175,2175,2175,2175,0
20240624,114000,2079815,2175,2175,2175,2175,0
20240624,113900,2079815,2175,2175,2175,2175,0
20240624,113800,2079815,2175,2175,2175,2175,0
20240624,113700,2079815,2175,2175,2175,2175,0
20240624,113600,2079815,2175,2175,2175,2175,0
20240624,113500,2079815,2175,2175,2175,2175,0
20240624,113400,2079815,2175,2175,2175,2175,0
20240624,113300,2079815,2175,2175,2175,2175,1
20240624,113200,2077640,2185,2185,2185,2185,1
20240624,113100,2075455,2185,2185,2185,2185,0
20240624,113000,2075455,2185,2185,2185,2185,0
20240624,112900,2075455,2185,2185,2185,2185,0
20240624,112800,2075455,2185,2185,2185,2185,0
20240624,112700,2075455,2185,2185,2185,2185,0
20240624,112600,2075455,2185,2185,2185,2185,0
20240624,112500,2075455,2185,2185,2185,2185,0
20240624,112400,2075455,2185,2185,2185,2185,1
20240624,112300,2073270,2190,2190,2190,2190,0
20240624,112200,2073270,2190,2190,2190,2190,0
20240624,112100,2073270,2190,2190,2190,2190,0
20240624,112000,2073270,2190,2190,2190,2190,0
20240624,111900,2073270,2190,2190,2190,2190,0
20240624,111800,2073270,2190,2190,2190,2190,0
20240624,111700,2073270,2190,2190,2190,2190,0
20240624,111600,2073270,2190,2190,2190,2190,0
20240624,111500,2073270,2190,2190,2190,2190,0
20240624,111400,2073270,2190,2190,2190,2190,0
20240624,111300,2073270,2190,2190,2190,2190,0
20240624,111200,2073270,2190,2190,2190,2190,0
20240624,111100,2073270,2190,2190,2190,2190,0
20240624,111000,2073270,2190,2190,2190,2190,0
20240624,110900,2073270,2190,2190,2190,2190,0
20240624,110800,2073270,2190,2190,2190,2190,0
20240624,110700,2073270,2190,2190,2190,2190,0
20240624,110600,2073270,2190,2190,2190,2190,0
20240624,110500,2073270,2190,2190,2190,2190,0
20240624,110400,2073270,2190,2190,2190,2190,0
20240624,110300,2073270,2190,2190,2190,2190,0
20240624,110200,2073270,2190,2190,2190,2190,0
20240624,110100,2073270,2190,2190,2190,2190,0
20240624,110000,2073270,2190,2190,2190,2190,0
20240624,105900,2073270,2190,2190,2190,2190,0
20240624,105800,2073270,2190,2190,2190,2190,0
20240624,105700,2073270,2190,2190,2190,2190,0
20240624,105600,2073270,2190,2190,2190,2190,0
20240624,105500,2073270,2190,2190,2190,2190,0
20240624,105400,2073270,2190,2190,2190,2190,0
20240624,105300,2073270,2190,2190,2190,2190,0
20240624,105200,2073270,2190,2190,2190,2190,0
20240624,105100,2073270,2190,2190,2190,2190,0
20240624,105000,2073270,2190,2190,2190,2190,0
20240624,104900,2073270,2190,2190,2190,2190,0
20240624,104800,2073270,2190,2190,2190,2190,0
20240624,104700,2073270,2190,2190,2190,2190,0
20240624,104600,2073270,2190,2190,2190,2190,0
20240624,104500,2073270,2190,2190,2190,2190,0
20240624,104400,2073270,2190,2190,2190,2190,0
20240624,104300,2073270,2190,2190,2190,2190,0
20240624,104200,2073270,2190,2190,2190,2190,0
20240624,104100,2073270,2190,2190,2190,2190,0
20240624,104000,2073270,2190,2190,2190,2190,0
20240624,103900,2073270,2190,2190,2190,2190,0
20240624,103800,2073270,2190,2190,2190,2190,0
20240624,103700,2073270,2190,2190,2190,2190,0
20240624,103600,2073270,2190,2180,2190,2180,891
20240624,103500,122015,2180,2180,2180,2180,0
20240624,103400,122015,2180,2180,2180,2180,0
20240624,103300,122015,2180,2180,2180,2180,0
20240624,103200,122015,2180,2180,2180,2180,0
20240624,103100,122015,2180,2180,2180,2180,0
20240624,103000,122015,2180,2180,2180,2180,0
20240624,102900,122015,2180,2180,2180,2180,0
20240624,102800,122015,2180,2180,2180,2180,0
20240624,102700,122015,2180,2180,2180,2180,0
20240624,102600,122015,2180,2180,2180,2180,0
20240624,102500,122015,2180,2180,2180,2180,0
20240624,102400,122015,2180,2180,2180,2180,0
20240624,102300,122015,2180,2180,2180,2180,0
20240624,102200,122015,2180,2180,2180,2180,0
20240624,102100,122015,2180,2180,2180,2180,0
20240624,102000,122015,2180,2180,2180,2180,0
20240624,101900,122015,2180,2180,2180,2180,0
20240624,101800,122015,2180,2180,2180,2180,0
20240624,101700,122015,2180,2180,2180,2180,0
20240624,101600,122015,2180,2180,2180,2180,0
20240624,101500,122015,2180,2180,2180,2180,0
20240624,101400,122015,2180,2180,2180,2180,0
20240624,101300,122015,2180,2180,2180,2180,0
20240624,101200,122015,2180,2180,2180,2180,0
20240624,101100,122015,2180,2180,2180,2180,0
20240624,101000,122015,2180,2180,2180,2180,4
20240624,100900,113295,2175,2175,2175,2175,0
20240624,100800,113295,2175,2175,2175,2175,0
20240624,100700,113295,2175,2175,2175,2175,0
20240624,100600,113295,2175,2175,2175,2175,0
20240624,100500,113295,2175,2175,2175,2175,13
20240624,100400,85020,2180,2180,2180,2180,0
20240624,100300,85020,2180,2180,2180,2180,0
20240624,100200,85020,2180,2180,2180,2180,0
20240624,100100,85020,2180,2180,2180,2180,0
20240624,100000,85020,2180,2180,2180,2180,0
20240624,095900,85020,2180,2180,2180,2180,0
20240624,095800,85020,2180,2180,2180,2180,0
20240624,095700,85020,2180,2180,2180,2180,0
20240624,095600,85020,2180,2180,2180,2180,0
20240624,095500,85020,2180,2180,2180,2180,0
20240624,095400,85020,2180,2180,2180,2180,0
20240624,095300,85020,2180,2180,2180,2180,0
20240624,095200,85020,2180,2180,2180,2180,0
20240624,095100,85020,2180,2180,2180,2180,0
20240624,095000,85020,2180,2180,2180,2180,0
20240624,094900,85020,2180,2180,2180,2180,0
20240624,094800,85020,2180,2180,2180,2180,0
20240624,094700,85020,2180,2180,2180,2180,0
20240624,094600,85020,2180,2180,2180,2180,0
20240624,094500,85020,2180,2180,2180,2180,0
20240624,094400,85020,2180,2180,2180,2180,0
20240624,094300,85020,2180,2180,2180,2180,0
20240624,094200,85020,2180,2180,2180,2180,0
20240624,094100,85020,2180,2180,2180,2180,0
20240624,094000,85020,2180,2180,2180,2180,0
20240624,093900,85020,2180,2180,2180,2180,0
20240624,093800,85020,2180,2180,2180,2180,0
20240624,093700,85020,2180,2180,2180,2180,0
20240624,093600,85020,2180,2180,2180,2180,0
20240624,093500,85020,2180,2180,2180,2180,0
20240624,093400,85020,2180,2180,2180,2180,0
20240624,093300,85020,2180,2180,2180,2180,0
20240624,093200,85020,2180,2180,2180,2180,0
20240624,093100,85020,2180,2180,2180,2180,0
20240624,093000,85020,2180,2180,2180,2180,0
20240624,092900,85020,2180,2180,2180,2180,0
20240624,092800,85020,2180,2180,2180,2180,0
20240624,092700,85020,2180,2180,2180,2180,39
20240624,092600,0,2190,2190,2190,2190,0
20240624,092500,0,2190,2190,2190,2190,0
20240624,092400,0,2190,2190,2190,2190,0
20240624,092300,0,2190,2190,2190,2190,0
20240624,092200,0,2190,2190,2190,2190,0
20240624,092100,0,2190,2190,2190,2190,0
20240624,092000,0,2190,2190,2190,2190,0
20240624,091900,0,2190,2190,2190,2190,0
20240624,091800,0,2190,2190,2190,2190,0
20240624,091700,0,2190,2190,2190,2190,0
20240624,091600,0,2190,2190,2190,2190,0
20240624,091500,0,2190,2190,2190,2190,0
20240624,091400,0,2190,2190,2190,2190,0
20240624,091300,0,2190,2190,2190,2190,0
20240624,091200,0,2190,2190,2190,2190,0
20240624,091100,0,2190,2190,2190,2190,0
20240624,091000,0,2190,2190,2190,2190,0
20240624,090900,0,2190,2190,2190,2190,0
20240624,090800,0,2190,2190,2190,2190,0
20240624,090700,0,2190,2190,2190,2190,0
20240624,090600,0,2190,2190,2190,2190,0
20240624,090500,0,2190,2190,2190,2190,0
20240624,090400,0,2190,2190,2190,2190,0
20240624,090300,0,2190,2190,2190,2190,0
20240624,090200,0,2190,2190,2190,2190,0
20240624,090100,0,2190,2190,2190,2190,0
20240624,090000,0,2190,2190,2190,2190,0