KissMeData/457940/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,213900,50641625,2195,2160,2195,2160,277
20240612,213800,50641625,2195,2195,2195,2195,0
20240612,213700,50641625,2195,2195,2195,2195,0
20240612,213600,50641625,2195,2195,2195,2195,0
20240612,213500,50641625,2195,2195,2195,2195,0
20240612,213400,50641625,2195,2195,2195,2195,0
20240612,213300,50641625,2195,2195,2195,2195,0
20240612,213200,50641625,2195,2195,2195,2195,0
20240612,213100,50641625,2195,2195,2195,2195,0
20240612,213000,50641625,2195,2195,2195,2195,0
20240612,212900,50641625,2195,2195,2195,2195,0
20240612,212800,50641625,2195,2195,2195,2195,0
20240612,212700,50641625,2195,2195,2195,2195,0
20240612,212600,50641625,2195,2195,2195,2195,0
20240612,212500,50641625,2195,2195,2195,2195,0
20240612,212400,50641625,2195,2195,2195,2195,0
20240612,212300,50641625,2195,2195,2195,2195,0
20240612,212200,50641625,2195,2195,2195,2195,0
20240612,212100,50641625,2195,2195,2195,2195,0
20240612,212000,50641625,2195,2195,2195,2195,0
20240612,211900,50641625,2195,2195,2195,2195,0
20240612,211800,50641625,2195,2195,2195,2195,0
20240612,211700,50641625,2195,2195,2195,2195,0
20240612,211600,50641625,2195,2195,2195,2195,0
20240612,211500,50641625,2195,2195,2195,2195,0
20240612,211400,50641625,2195,2195,2195,2195,0
20240612,211300,50641625,2195,2195,2195,2195,0
20240612,211200,50641625,2195,2195,2195,2195,0
20240612,211100,50641625,2195,2195,2195,2195,0
20240612,211000,50641625,2195,2195,2195,2195,0
20240612,210900,50641625,2195,2160,2195,2160,277
20240612,210800,50641625,2195,2195,2195,2195,0
20240612,210700,50641625,2195,2195,2195,2195,0
20240612,210600,50641625,2195,2195,2195,2195,0
20240612,210500,50641625,2195,2195,2195,2195,0
20240612,210400,50641625,2195,2195,2195,2195,0
20240612,210300,50641625,2195,2195,2195,2195,0
20240612,210200,50641625,2195,2195,2195,2195,0
20240612,210100,50641625,2195,2195,2195,2195,0
20240612,210000,50641625,2195,2195,2195,2195,0
20240612,205900,50641625,2195,2195,2195,2195,0
20240612,205800,50641625,2195,2195,2195,2195,0
20240612,205700,50641625,2195,2195,2195,2195,0
20240612,205600,50641625,2195,2195,2195,2195,0
20240612,205500,50641625,2195,2195,2195,2195,0
20240612,205400,50641625,2195,2195,2195,2195,0
20240612,205300,50641625,2195,2195,2195,2195,0
20240612,205200,50641625,2195,2195,2195,2195,0
20240612,205100,50641625,2195,2195,2195,2195,0
20240612,205000,50641625,2195,2195,2195,2195,0
20240612,204900,50641625,2195,2195,2195,2195,0
20240612,204800,50641625,2195,2195,2195,2195,0
20240612,204700,50641625,2195,2195,2195,2195,0
20240612,204600,50641625,2195,2195,2195,2195,0
20240612,204500,50641625,2195,2195,2195,2195,0
20240612,204400,50641625,2195,2195,2195,2195,0
20240612,204300,50641625,2195,2195,2195,2195,0
20240612,204200,50641625,2195,2195,2195,2195,0
20240612,204100,50641625,2195,2195,2195,2195,0
20240612,204000,50641625,2195,2195,2195,2195,0
20240612,203900,50641625,2195,2160,2195,2160,277
20240612,203800,50641625,2195,2195,2195,2195,0
20240612,203700,50641625,2195,2195,2195,2195,0
20240612,203600,50641625,2195,2195,2195,2195,0
20240612,203500,50641625,2195,2195,2195,2195,0
20240612,203400,50641625,2195,2195,2195,2195,0
20240612,203300,50641625,2195,2195,2195,2195,0
20240612,203200,50641625,2195,2195,2195,2195,0
20240612,203100,50641625,2195,2195,2195,2195,0
20240612,203000,50641625,2195,2195,2195,2195,0
20240612,202900,50641625,2195,2195,2195,2195,0
20240612,202800,50641625,2195,2195,2195,2195,0
20240612,202700,50641625,2195,2195,2195,2195,0
20240612,202600,50641625,2195,2195,2195,2195,0
20240612,202500,50641625,2195,2195,2195,2195,0
20240612,202400,50641625,2195,2195,2195,2195,0
20240612,202300,50641625,2195,2195,2195,2195,0
20240612,202200,50641625,2195,2195,2195,2195,0
20240612,202100,50641625,2195,2195,2195,2195,0
20240612,202000,50641625,2195,2195,2195,2195,0
20240612,201900,50641625,2195,2195,2195,2195,0
20240612,201800,50641625,2195,2195,2195,2195,0
20240612,201700,50641625,2195,2195,2195,2195,0
20240612,201600,50641625,2195,2195,2195,2195,0
20240612,201500,50641625,2195,2195,2195,2195,0
20240612,201400,50641625,2195,2195,2195,2195,0
20240612,201300,50641625,2195,2195,2195,2195,0
20240612,201200,50641625,2195,2195,2195,2195,0
20240612,201100,50641625,2195,2195,2195,2195,0
20240612,201000,50641625,2195,2195,2195,2195,0
20240612,200900,50641625,2195,2160,2195,2160,277
20240612,200800,50641625,2195,2195,2195,2195,0
20240612,200700,50641625,2195,2195,2195,2195,0
20240612,200600,50641625,2195,2195,2195,2195,0
20240612,200500,50641625,2195,2195,2195,2195,0
20240612,200400,50641625,2195,2195,2195,2195,0
20240612,200300,50641625,2195,2195,2195,2195,0
20240612,200200,50641625,2195,2195,2195,2195,0
20240612,200100,50641625,2195,2195,2195,2195,0
20240612,200000,50641625,2195,2195,2195,2195,0
20240612,195900,50641625,2195,2195,2195,2195,0
20240612,195800,50641625,2195,2195,2195,2195,0
20240612,195700,50641625,2195,2195,2195,2195,0
20240612,195600,50641625,2195,2195,2195,2195,0
20240612,195500,50641625,2195,2195,2195,2195,0
20240612,195400,50641625,2195,2195,2195,2195,0
20240612,195300,50641625,2195,2195,2195,2195,0
20240612,195200,50641625,2195,2195,2195,2195,0
20240612,195100,50641625,2195,2195,2195,2195,0
20240612,195000,50641625,2195,2195,2195,2195,0
20240612,194900,50641625,2195,2195,2195,2195,0
20240612,194800,50641625,2195,2195,2195,2195,0
20240612,194700,50641625,2195,2195,2195,2195,0
20240612,194600,50641625,2195,2195,2195,2195,0
20240612,194500,50641625,2195,2195,2195,2195,0
20240612,194400,50641625,2195,2195,2195,2195,0
20240612,194300,50641625,2195,2195,2195,2195,0
20240612,194200,50641625,2195,2195,2195,2195,0
20240612,194100,50641625,2195,2195,2195,2195,0
20240612,194000,50641625,2195,2195,2195,2195,0
20240612,193900,50641625,2195,2160,2195,2160,277
20240612,193800,50641625,2195,2195,2195,2195,0
20240612,193700,50641625,2195,2195,2195,2195,0
20240612,193600,50641625,2195,2195,2195,2195,0
20240612,193500,50641625,2195,2195,2195,2195,0
20240612,193400,50641625,2195,2195,2195,2195,0
20240612,193300,50641625,2195,2195,2195,2195,0
20240612,193200,50641625,2195,2195,2195,2195,0
20240612,193100,50641625,2195,2195,2195,2195,0
20240612,193000,50641625,2195,2195,2195,2195,0
20240612,192900,50641625,2195,2195,2195,2195,0
20240612,192800,50641625,2195,2195,2195,2195,0
20240612,192700,50641625,2195,2195,2195,2195,0
20240612,192600,50641625,2195,2195,2195,2195,0
20240612,192500,50641625,2195,2195,2195,2195,0
20240612,192400,50641625,2195,2195,2195,2195,0
20240612,192300,50641625,2195,2195,2195,2195,0
20240612,192200,50641625,2195,2195,2195,2195,0
20240612,192100,50641625,2195,2195,2195,2195,0
20240612,192000,50641625,2195,2195,2195,2195,0
20240612,191900,50641625,2195,2195,2195,2195,0
20240612,191800,50641625,2195,2195,2195,2195,0
20240612,191700,50641625,2195,2195,2195,2195,0
20240612,191600,50641625,2195,2195,2195,2195,0
20240612,191500,50641625,2195,2195,2195,2195,0
20240612,191400,50641625,2195,2195,2195,2195,0
20240612,191300,50641625,2195,2195,2195,2195,0
20240612,191200,50641625,2195,2195,2195,2195,0
20240612,191100,50641625,2195,2195,2195,2195,0
20240612,191000,50641625,2195,2195,2195,2195,0
20240612,190900,50641625,2195,2160,2195,2160,277
20240612,190800,50641625,2195,2195,2195,2195,0
20240612,190700,50641625,2195,2195,2195,2195,0
20240612,190600,50641625,2195,2195,2195,2195,0
20240612,190500,50641625,2195,2195,2195,2195,0
20240612,190400,50641625,2195,2195,2195,2195,0
20240612,190300,50641625,2195,2195,2195,2195,0
20240612,190200,50641625,2195,2195,2195,2195,0
20240612,190100,50641625,2195,2195,2195,2195,0
20240612,190000,50641625,2195,2195,2195,2195,0
20240612,185900,50641625,2195,2195,2195,2195,0
20240612,185800,50641625,2195,2195,2195,2195,0
20240612,185700,50641625,2195,2195,2195,2195,0
20240612,185600,50641625,2195,2195,2195,2195,0
20240612,185500,50641625,2195,2195,2195,2195,0
20240612,185400,50641625,2195,2195,2195,2195,0
20240612,185300,50641625,2195,2195,2195,2195,0
20240612,185200,50641625,2195,2195,2195,2195,0
20240612,185100,50641625,2195,2195,2195,2195,0
20240612,185000,50641625,2195,2195,2195,2195,0
20240612,184900,50641625,2195,2195,2195,2195,0
20240612,184800,50641625,2195,2195,2195,2195,0
20240612,184700,50641625,2195,2195,2195,2195,0
20240612,184600,50641625,2195,2195,2195,2195,0
20240612,184500,50641625,2195,2195,2195,2195,0
20240612,184400,50641625,2195,2195,2195,2195,0
20240612,184300,50641625,2195,2195,2195,2195,0
20240612,184200,50641625,2195,2195,2195,2195,0
20240612,184100,50641625,2195,2195,2195,2195,0
20240612,184000,50641625,2195,2195,2195,2195,0
20240612,183900,50641625,2195,2160,2195,2160,277
20240612,183800,50641625,2195,2195,2195,2195,0
20240612,183700,50641625,2195,2195,2195,2195,0
20240612,183600,50641625,2195,2195,2195,2195,0
20240612,183500,50641625,2195,2195,2195,2195,0
20240612,183400,50641625,2195,2195,2195,2195,0
20240612,183300,50641625,2195,2195,2195,2195,0
20240612,183200,50641625,2195,2195,2195,2195,0
20240612,183100,50641625,2195,2195,2195,2195,0
20240612,183000,50641625,2195,2195,2195,2195,0
20240612,182900,50641625,2195,2195,2195,2195,0
20240612,182800,50641625,2195,2195,2195,2195,0
20240612,182700,50641625,2195,2195,2195,2195,0
20240612,182600,50641625,2195,2195,2195,2195,0
20240612,182500,50641625,2195,2195,2195,2195,0
20240612,182400,50641625,2195,2195,2195,2195,0
20240612,182300,50641625,2195,2195,2195,2195,0
20240612,182200,50641625,2195,2195,2195,2195,0
20240612,182100,50641625,2195,2195,2195,2195,0
20240612,182000,50641625,2195,2195,2195,2195,0
20240612,181900,50641625,2195,2195,2195,2195,0
20240612,181800,50641625,2195,2195,2195,2195,0
20240612,181700,50641625,2195,2195,2195,2195,0
20240612,181600,50641625,2195,2195,2195,2195,0
20240612,181500,50641625,2195,2195,2195,2195,0
20240612,181400,50641625,2195,2195,2195,2195,0
20240612,181300,50641625,2195,2195,2195,2195,0
20240612,181200,50641625,2195,2195,2195,2195,0
20240612,181100,50641625,2195,2195,2195,2195,0
20240612,181000,50641625,2195,2195,2195,2195,0
20240612,180900,50641625,2195,2160,2195,2160,277
20240612,180800,50641625,2195,2195,2195,2195,0
20240612,180700,50641625,2195,2195,2195,2195,0
20240612,180600,50641625,2195,2195,2195,2195,0
20240612,180500,50641625,2195,2195,2195,2195,0
20240612,180400,50641625,2195,2195,2195,2195,0
20240612,180300,50641625,2195,2195,2195,2195,0
20240612,180200,50641625,2195,2195,2195,2195,0
20240612,180100,50641625,2195,2195,2195,2195,0
20240612,180000,50641625,2195,2195,2195,2195,0
20240612,175900,50641625,2195,2195,2195,2195,0
20240612,175800,50641625,2195,2195,2195,2195,0
20240612,175700,50641625,2195,2195,2195,2195,0
20240612,175600,50641625,2195,2195,2195,2195,0
20240612,175500,50641625,2195,2195,2195,2195,0
20240612,175400,50641625,2195,2195,2195,2195,0
20240612,175300,50641625,2195,2195,2195,2195,0
20240612,175200,50641625,2195,2195,2195,2195,0
20240612,175100,50641625,2195,2195,2195,2195,0
20240612,175000,50641625,2195,2195,2195,2195,0
20240612,174900,50641625,2195,2195,2195,2195,0
20240612,174800,50641625,2195,2195,2195,2195,0
20240612,174700,50641625,2195,2195,2195,2195,0
20240612,174600,50641625,2195,2195,2195,2195,0
20240612,174500,50641625,2195,2195,2195,2195,0
20240612,174400,50641625,2195,2195,2195,2195,0
20240612,174300,50641625,2195,2195,2195,2195,0
20240612,174200,50641625,2195,2195,2195,2195,0
20240612,174100,50641625,2195,2195,2195,2195,0
20240612,174000,50641625,2195,2195,2195,2195,0
20240612,173900,50641625,2195,2160,2195,2160,277
20240612,173800,50641625,2195,2195,2195,2195,0
20240612,173700,50641625,2195,2195,2195,2195,0
20240612,173600,50641625,2195,2195,2195,2195,0
20240612,173500,50641625,2195,2195,2195,2195,0
20240612,173400,50641625,2195,2195,2195,2195,0
20240612,173300,50641625,2195,2195,2195,2195,0
20240612,173200,50641625,2195,2195,2195,2195,0
20240612,173100,50641625,2195,2195,2195,2195,0
20240612,173000,50641625,2195,2195,2195,2195,0
20240612,172900,50641625,2195,2195,2195,2195,0
20240612,172800,50641625,2195,2195,2195,2195,0
20240612,172700,50641625,2195,2195,2195,2195,0
20240612,172600,50641625,2195,2195,2195,2195,0
20240612,172500,50641625,2195,2195,2195,2195,0
20240612,172400,50641625,2195,2195,2195,2195,0
20240612,172300,50641625,2195,2195,2195,2195,0
20240612,172200,50641625,2195,2195,2195,2195,0
20240612,172100,50641625,2195,2195,2195,2195,0
20240612,172000,50641625,2195,2195,2195,2195,0
20240612,171900,50641625,2195,2195,2195,2195,0
20240612,171800,50641625,2195,2195,2195,2195,0
20240612,171700,50641625,2195,2195,2195,2195,0
20240612,171600,50641625,2195,2195,2195,2195,0
20240612,171500,50641625,2195,2195,2195,2195,0
20240612,171400,50641625,2195,2195,2195,2195,0
20240612,171300,50641625,2195,2195,2195,2195,0
20240612,171200,50641625,2195,2195,2195,2195,0
20240612,171100,50641625,2195,2195,2195,2195,0
20240612,171000,50641625,2195,2195,2195,2195,0
20240612,170900,50641625,2195,2160,2195,2160,277
20240612,170800,50641625,2195,2195,2195,2195,0
20240612,170700,50641625,2195,2195,2195,2195,0
20240612,170600,50641625,2195,2195,2195,2195,0
20240612,170500,50641625,2195,2195,2195,2195,0
20240612,170400,50641625,2195,2195,2195,2195,0
20240612,170300,50641625,2195,2195,2195,2195,0
20240612,170200,50641625,2195,2195,2195,2195,0
20240612,170100,50641625,2195,2195,2195,2195,0
20240612,170000,50641625,2195,2195,2195,2195,0
20240612,165900,50641625,2195,2195,2195,2195,0
20240612,165800,50641625,2195,2195,2195,2195,0
20240612,165700,50641625,2195,2195,2195,2195,0
20240612,165600,50641625,2195,2195,2195,2195,0
20240612,165500,50641625,2195,2195,2195,2195,0
20240612,165400,50641625,2195,2195,2195,2195,0
20240612,165300,50641625,2195,2195,2195,2195,0
20240612,165200,50641625,2195,2195,2195,2195,0
20240612,165100,50641625,2195,2195,2195,2195,0
20240612,165000,50641625,2195,2195,2195,2195,0
20240612,164900,50641625,2195,2195,2195,2195,0
20240612,164800,50641625,2195,2195,2195,2195,0
20240612,164700,50641625,2195,2195,2195,2195,0
20240612,164600,50641625,2195,2195,2195,2195,0
20240612,164500,50641625,2195,2195,2195,2195,0
20240612,164400,50641625,2195,2195,2195,2195,0
20240612,164300,50641625,2195,2195,2195,2195,0
20240612,164200,50641625,2195,2195,2195,2195,0
20240612,164100,50641625,2195,2195,2195,2195,0
20240612,164000,50641625,2195,2195,2195,2195,0
20240612,163900,50641625,2195,2160,2195,2160,277
20240612,163800,50641625,2195,2195,2195,2195,0
20240612,163700,50641625,2195,2195,2195,2195,0
20240612,163600,50641625,2195,2195,2195,2195,0
20240612,163500,50641625,2195,2195,2195,2195,0
20240612,163400,50641625,2195,2195,2195,2195,0
20240612,163300,50641625,2195,2195,2195,2195,0
20240612,163200,50641625,2195,2195,2195,2195,0
20240612,163100,50641625,2195,2195,2195,2195,0
20240612,163000,50641625,2195,2195,2195,2195,0
20240612,162900,50641625,2195,2195,2195,2195,0
20240612,162800,50641625,2195,2195,2195,2195,0
20240612,162700,50641625,2195,2195,2195,2195,0
20240612,162600,50641625,2195,2195,2195,2195,0
20240612,162500,50641625,2195,2195,2195,2195,0
20240612,162400,50641625,2195,2195,2195,2195,0
20240612,162300,50641625,2195,2195,2195,2195,0
20240612,162200,50641625,2195,2195,2195,2195,0
20240612,162100,50641625,2195,2195,2195,2195,0
20240612,162000,50641625,2195,2195,2195,2195,0
20240612,161900,50641625,2195,2195,2195,2195,0
20240612,161800,50641625,2195,2195,2195,2195,0
20240612,161700,50641625,2195,2195,2195,2195,0
20240612,161600,50641625,2195,2195,2195,2195,0
20240612,161500,50641625,2195,2195,2195,2195,0
20240612,161400,50641625,2195,2195,2195,2195,0
20240612,161300,50641625,2195,2195,2195,2195,0
20240612,161200,50641625,2195,2195,2195,2195,0
20240612,161100,50641625,2195,2195,2195,2195,0
20240612,161000,50641625,2195,2195,2195,2195,0
20240612,160900,50641625,2195,2160,2195,2160,277
20240612,160800,50641625,2195,2195,2195,2195,0
20240612,160700,50641625,2195,2195,2195,2195,0
20240612,160600,50641625,2195,2195,2195,2195,0
20240612,160500,50641625,2195,2195,2195,2195,0
20240612,160400,50641625,2195,2195,2195,2195,0
20240612,160300,50641625,2195,2195,2195,2195,0
20240612,160200,50641625,2195,2195,2195,2195,0
20240612,160100,50641625,2195,2195,2195,2195,0
20240612,160000,50641625,2195,2195,2195,2195,0
20240612,155900,50641625,2195,2195,2195,2195,0
20240612,155800,50641625,2195,2195,2195,2195,0
20240612,155700,50641625,2195,2195,2195,2195,0
20240612,155600,50641625,2195,2195,2195,2195,0
20240612,155500,50641625,2195,2195,2195,2195,0
20240612,155400,50641625,2195,2195,2195,2195,0
20240612,155300,50641625,2195,2195,2195,2195,0
20240612,155200,50641625,2195,2195,2195,2195,0
20240612,155100,50641625,2195,2195,2195,2195,0
20240612,155000,50641625,2195,2195,2195,2195,0
20240612,154900,50641625,2195,2195,2195,2195,0
20240612,154800,50641625,2195,2195,2195,2195,0
20240612,154700,50641625,2195,2195,2195,2195,0
20240612,154600,50641625,2195,2195,2195,2195,0
20240612,154500,50641625,2195,2195,2195,2195,0
20240612,154400,50641625,2195,2195,2195,2195,0
20240612,154300,50641625,2195,2195,2195,2195,0
20240612,154200,50641625,2195,2195,2195,2195,0
20240612,154100,50641625,2195,2195,2195,2195,0
20240612,154000,50641625,2195,2195,2195,2195,0
20240612,153900,50641625,2195,2160,2195,2160,277
20240612,153800,50641625,2195,2195,2195,2195,0
20240612,153700,50641625,2195,2195,2195,2195,0
20240612,153600,50641625,2195,2195,2195,2195,0
20240612,153500,50641625,2195,2195,2195,2195,0
20240612,153400,50641625,2195,2195,2195,2195,0
20240612,153300,50641625,2195,2195,2195,2195,0
20240612,153200,50641625,2195,2195,2195,2195,0
20240612,153100,50641625,2195,2195,2195,2195,0
20240612,153000,50641625,2195,2195,2195,2195,0
20240612,152900,50641625,2195,2195,2195,2195,0
20240612,152800,50641625,2195,2195,2195,2195,0
20240612,152700,50641625,2195,2195,2195,2195,0
20240612,152600,50641625,2195,2195,2195,2195,0
20240612,152500,50641625,2195,2195,2195,2195,0
20240612,152400,50641625,2195,2195,2195,2195,0
20240612,152300,50641625,2195,2195,2195,2195,0
20240612,152200,50641625,2195,2195,2195,2195,0
20240612,152100,50641625,2195,2195,2195,2195,0
20240612,152000,50641625,2195,2195,2195,2195,0
20240612,151900,50641625,2195,2160,2195,2160,277
20240612,151800,50040865,2155,2155,2155,2155,0
20240612,151700,50040865,2155,2155,2155,2155,0
20240612,151600,50040865,2155,2155,2155,2155,0
20240612,151500,50040865,2155,2155,2155,2155,0
20240612,151400,50040865,2155,2155,2155,2155,0
20240612,151300,50040865,2155,2155,2155,2155,0
20240612,151200,50040865,2155,2155,2155,2155,0
20240612,151100,50040865,2155,2155,2155,2155,0
20240612,151000,50040865,2155,2155,2155,2155,0
20240612,150900,50040865,2155,2155,2155,2155,0
20240612,150800,50040865,2155,2155,2155,2155,0
20240612,150700,50040865,2155,2155,2155,2155,0
20240612,150600,50040865,2155,2155,2155,2155,0
20240612,150500,50040865,2155,2165,2165,2150,16532
20240612,150400,14372990,2170,2170,2170,2170,0
20240612,150300,14372990,2170,2170,2170,2170,0
20240612,150200,14372990,2170,2170,2170,2170,0
20240612,150100,14372990,2170,2170,2170,2170,0
20240612,150000,14372990,2170,2170,2170,2170,0
20240612,145900,14372990,2170,2170,2170,2170,0
20240612,145800,14372990,2170,2170,2170,2170,0
20240612,145700,14372990,2170,2170,2170,2170,0
20240612,145600,14372990,2170,2170,2170,2170,0
20240612,145500,14372990,2170,2170,2170,2170,0
20240612,145400,14372990,2170,2170,2170,2170,0
20240612,145300,14372990,2170,2170,2170,2170,0
20240612,145200,14372990,2170,2170,2170,2170,0
20240612,145100,14372990,2170,2170,2170,2170,0
20240612,145000,14372990,2170,2170,2170,2170,0
20240612,144900,14372990,2170,2170,2170,2170,0
20240612,144800,14372990,2170,2170,2170,2170,0
20240612,144700,14372990,2170,2170,2170,2170,0
20240612,144600,14372990,2170,2170,2170,2170,0
20240612,144500,14372990,2170,2170,2170,2170,0
20240612,144400,14372990,2170,2170,2170,2170,0
20240612,144300,14372990,2170,2170,2170,2170,0
20240612,144200,14372990,2170,2170,2170,2170,0
20240612,144100,14372990,2170,2170,2170,2170,0
20240612,144000,14372990,2170,2170,2170,2170,0
20240612,143900,14372990,2170,2170,2170,2170,0
20240612,143800,14372990,2170,2170,2170,2170,0
20240612,143700,14372990,2170,2170,2170,2170,0
20240612,143600,14372990,2170,2170,2170,2170,0
20240612,143500,14372990,2170,2170,2170,2170,0
20240612,143400,14372990,2170,2170,2170,2170,0
20240612,143300,14372990,2170,2170,2170,2170,0
20240612,143200,14372990,2170,2170,2170,2170,0
20240612,143100,14372990,2170,2170,2170,2170,0
20240612,143000,14372990,2170,2170,2170,2170,0
20240612,142900,14372990,2170,2170,2170,2170,0
20240612,142800,14372990,2170,2170,2170,2170,0
20240612,142700,14372990,2170,2170,2170,2170,0
20240612,142600,14372990,2170,2170,2170,2170,0
20240612,142500,14372990,2170,2170,2170,2170,0
20240612,142400,14372990,2170,2170,2170,2170,0
20240612,142300,14372990,2170,2170,2170,2170,10
20240612,142200,14351290,2170,2170,2170,2170,0
20240612,142100,14351290,2170,2170,2170,2170,0
20240612,142000,14351290,2170,2170,2170,2170,0
20240612,141900,14351290,2170,2170,2170,2170,0
20240612,141800,14351290,2170,2170,2170,2170,0
20240612,141700,14351290,2170,2170,2170,2170,0
20240612,141600,14351290,2170,2170,2170,2170,0
20240612,141500,14351290,2170,2170,2170,2170,0
20240612,141400,14351290,2170,2170,2170,2170,0
20240612,141300,14351290,2170,2170,2170,2170,0
20240612,141200,14351290,2170,2170,2170,2170,0
20240612,141100,14351290,2170,2170,2170,2170,2000
20240612,141000,10011290,2170,2170,2170,2170,0
20240612,140900,10011290,2170,2170,2170,2170,0
20240612,140800,10011290,2170,2170,2170,2170,0
20240612,140700,10011290,2170,2170,2170,2170,0
20240612,140600,10011290,2170,2170,2170,2170,0
20240612,140500,10011290,2170,2170,2170,2170,0
20240612,140400,10011290,2170,2170,2170,2170,0
20240612,140300,10011290,2170,2170,2170,2170,0
20240612,140200,10011290,2170,2170,2170,2170,0
20240612,140100,10011290,2170,2170,2170,2170,0
20240612,140000,10011290,2170,2170,2170,2170,0
20240612,135900,10011290,2170,2170,2170,2170,0
20240612,135800,10011290,2170,2170,2170,2170,0
20240612,135700,10011290,2170,2170,2170,2170,0
20240612,135600,10011290,2170,2170,2170,2170,0
20240612,135500,10011290,2170,2170,2170,2170,0
20240612,135400,10011290,2170,2170,2170,2170,0
20240612,135300,10011290,2170,2170,2170,2170,0
20240612,135200,10011290,2170,2170,2170,2170,0
20240612,135100,10011290,2170,2170,2170,2170,0
20240612,135000,10011290,2170,2170,2170,2170,0
20240612,134900,10011290,2170,2170,2170,2170,0
20240612,134800,10011290,2170,2170,2170,2170,0
20240612,134700,10011290,2170,2170,2170,2170,0
20240612,134600,10011290,2170,2170,2170,2170,0
20240612,134500,10011290,2170,2170,2170,2170,0
20240612,134400,10011290,2170,2170,2170,2170,0
20240612,134300,10011290,2170,2170,2170,2170,0
20240612,134200,10011290,2170,2170,2170,2170,0
20240612,134100,10011290,2170,2170,2170,2170,0
20240612,134000,10011290,2170,2170,2170,2170,0
20240612,133900,10011290,2170,2170,2170,2170,0
20240612,133800,10011290,2170,2170,2170,2170,0
20240612,133700,10011290,2170,2170,2170,2170,0
20240612,133600,10011290,2170,2170,2170,2170,0
20240612,133500,10011290,2170,2170,2170,2170,0
20240612,133400,10011290,2170,2170,2170,2170,0
20240612,133300,10011290,2170,2170,2170,2170,0
20240612,133200,10011290,2170,2170,2170,2170,0
20240612,133100,10011290,2170,2170,2170,2170,0
20240612,133000,10011290,2170,2170,2170,2170,0
20240612,132900,10011290,2170,2170,2170,2170,0
20240612,132800,10011290,2170,2170,2170,2170,15
20240612,132700,9978740,2170,2170,2170,2170,0
20240612,132600,9978740,2170,2170,2170,2170,0
20240612,132500,9978740,2170,2170,2170,2170,0
20240612,132400,9978740,2170,2170,2170,2170,1521
20240612,132300,6678170,2170,2170,2170,2170,0
20240612,132200,6678170,2170,2170,2170,2170,0
20240612,132100,6678170,2170,2170,2170,2170,0
20240612,132000,6678170,2170,2170,2170,2170,0
20240612,131900,6678170,2170,2170,2170,2170,0
20240612,131800,6678170,2170,2170,2170,2170,0
20240612,131700,6678170,2170,2170,2170,2170,0
20240612,131600,6678170,2170,2170,2170,2170,0
20240612,131500,6678170,2170,2170,2170,2170,0
20240612,131400,6678170,2170,2170,2170,2170,0
20240612,131300,6678170,2170,2170,2170,2170,0
20240612,131200,6678170,2170,2170,2170,2170,0
20240612,131100,6678170,2170,2170,2170,2170,0
20240612,131000,6678170,2170,2175,2175,2170,1217
20240612,130900,4036780,2170,2170,2170,2170,0
20240612,130800,4036780,2170,2170,2170,2170,0
20240612,130700,4036780,2170,2170,2170,2170,0
20240612,130600,4036780,2170,2170,2170,2170,0
20240612,130500,4036780,2170,2170,2170,2170,0
20240612,130400,4036780,2170,2170,2170,2170,0
20240612,130300,4036780,2170,2170,2170,2170,0
20240612,130200,4036780,2170,2170,2170,2170,0
20240612,130100,4036780,2170,2170,2170,2170,0
20240612,130000,4036780,2170,2170,2170,2170,0
20240612,125900,4036780,2170,2170,2170,2170,0
20240612,125800,4036780,2170,2170,2170,2170,0
20240612,125700,4036780,2170,2170,2170,2170,0
20240612,125600,4036780,2170,2170,2170,2170,0
20240612,125500,4036780,2170,2170,2170,2170,0
20240612,125400,4036780,2170,2170,2170,2170,0
20240612,125300,4036780,2170,2170,2170,2170,0
20240612,125200,4036780,2170,2170,2170,2170,0
20240612,125100,4036780,2170,2170,2170,2170,0
20240612,125000,4036780,2170,2170,2170,2170,0
20240612,124900,4036780,2170,2170,2170,2170,0
20240612,124800,4036780,2170,2170,2170,2170,0
20240612,124700,4036780,2170,2170,2170,2170,0
20240612,124600,4036780,2170,2170,2170,2170,0
20240612,124500,4036780,2170,2170,2170,2170,0
20240612,124400,4036780,2170,2170,2170,2170,0
20240612,124300,4036780,2170,2170,2170,2170,0
20240612,124200,4036780,2170,2170,2170,2170,0
20240612,124100,4036780,2170,2170,2170,2170,0
20240612,124000,4036780,2170,2170,2170,2170,0
20240612,123900,4036780,2170,2170,2170,2170,0
20240612,123800,4036780,2170,2170,2170,2170,0
20240612,123700,4036780,2170,2170,2170,2170,0
20240612,123600,4036780,2170,2170,2170,2170,0
20240612,123500,4036780,2170,2170,2170,2170,0
20240612,123400,4036780,2170,2170,2170,2170,0
20240612,123300,4036780,2170,2170,2170,2170,0
20240612,123200,4036780,2170,2170,2170,2170,0
20240612,123100,4036780,2170,2170,2170,2170,0
20240612,123000,4036780,2170,2170,2170,2170,0
20240612,122900,4036780,2170,2170,2170,2170,0
20240612,122800,4036780,2170,2170,2170,2170,0
20240612,122700,4036780,2170,2170,2170,2170,0
20240612,122600,4036780,2170,2170,2170,2170,0
20240612,122500,4036780,2170,2170,2170,2170,0
20240612,122400,4036780,2170,2170,2170,2170,0
20240612,122300,4036780,2170,2170,2170,2170,0
20240612,122200,4036780,2170,2170,2170,2170,0
20240612,122100,4036780,2170,2170,2170,2170,0
20240612,122000,4036780,2170,2170,2170,2170,0
20240612,121900,4036780,2170,2170,2170,2170,0
20240612,121800,4036780,2170,2170,2170,2170,0
20240612,121700,4036780,2170,2170,2170,2170,0
20240612,121600,4036780,2170,2170,2170,2170,0
20240612,121500,4036780,2170,2170,2170,2170,0
20240612,121400,4036780,2170,2170,2170,2170,0
20240612,121300,4036780,2170,2170,2170,2170,0
20240612,121200,4036780,2170,2170,2170,2170,0
20240612,121100,4036780,2170,2170,2170,2170,0
20240612,121000,4036780,2170,2170,2170,2170,0
20240612,120900,4036780,2170,2170,2170,2170,0
20240612,120800,4036780,2170,2170,2170,2170,0
20240612,120700,4036780,2170,2170,2170,2170,0
20240612,120600,4036780,2170,2170,2170,2170,0
20240612,120500,4036780,2170,2170,2170,2170,0
20240612,120400,4036780,2170,2170,2170,2170,0
20240612,120300,4036780,2170,2170,2170,2170,0
20240612,120200,4036780,2170,2170,2170,2170,0
20240612,120100,4036780,2170,2170,2170,2170,0
20240612,120000,4036780,2170,2170,2170,2170,0
20240612,115900,4036780,2170,2170,2170,2170,0
20240612,115800,4036780,2170,2170,2170,2170,0
20240612,115700,4036780,2170,2170,2170,2170,0
20240612,115600,4036780,2170,2170,2170,2170,0
20240612,115500,4036780,2170,2170,2170,2170,0
20240612,115400,4036780,2170,2170,2170,2170,0
20240612,115300,4036780,2170,2175,2175,2170,1000
20240612,115200,1865395,2175,2175,2175,2175,0
20240612,115100,1865395,2175,2175,2175,2175,0
20240612,115000,1865395,2175,2175,2175,2175,0
20240612,114900,1865395,2175,2175,2175,2175,0
20240612,114800,1865395,2175,2175,2175,2175,0
20240612,114700,1865395,2175,2175,2175,2175,0
20240612,114600,1865395,2175,2175,2175,2175,0
20240612,114500,1865395,2175,2175,2175,2175,0
20240612,114400,1865395,2175,2175,2175,2175,0
20240612,114300,1865395,2175,2175,2175,2175,0
20240612,114200,1865395,2175,2175,2175,2175,0
20240612,114100,1865395,2175,2175,2175,2175,0
20240612,114000,1865395,2175,2175,2175,2175,0
20240612,113900,1865395,2175,2175,2175,2175,0
20240612,113800,1865395,2175,2175,2175,2175,0
20240612,113700,1865395,2175,2175,2175,2175,0
20240612,113600,1865395,2175,2175,2175,2175,0
20240612,113500,1865395,2175,2175,2175,2175,0
20240612,113400,1865395,2175,2175,2175,2175,0
20240612,113300,1865395,2175,2175,2175,2175,0
20240612,113200,1865395,2175,2175,2175,2175,5
20240612,113100,1854520,2190,2190,2190,2190,0
20240612,113000,1854520,2190,2190,2190,2190,0
20240612,112900,1854520,2190,2190,2190,2190,0
20240612,112800,1854520,2190,2190,2190,2190,0
20240612,112700,1854520,2190,2190,2190,2190,0
20240612,112600,1854520,2190,2190,2190,2190,0
20240612,112500,1854520,2190,2190,2190,2190,0
20240612,112400,1854520,2190,2190,2190,2190,0
20240612,112300,1854520,2190,2190,2190,2190,0
20240612,112200,1854520,2190,2190,2190,2190,0
20240612,112100,1854520,2190,2190,2190,2190,0
20240612,112000,1854520,2190,2190,2190,2190,0
20240612,111900,1854520,2190,2190,2190,2190,0
20240612,111800,1854520,2190,2190,2190,2190,2
20240612,111700,1850140,2195,2195,2195,2195,0
20240612,111600,1850140,2195,2195,2195,2195,0
20240612,111500,1850140,2195,2195,2195,2195,0
20240612,111400,1850140,2195,2195,2195,2195,0
20240612,111300,1850140,2195,2195,2195,2195,0
20240612,111200,1850140,2195,2195,2195,2195,0
20240612,111100,1850140,2195,2195,2195,2195,0
20240612,111000,1850140,2195,2195,2195,2195,0
20240612,110900,1850140,2195,2195,2195,2195,0
20240612,110800,1850140,2195,2195,2195,2195,0
20240612,110700,1850140,2195,2195,2195,2195,0
20240612,110600,1850140,2195,2195,2195,2195,0
20240612,110500,1850140,2195,2195,2195,2195,0
20240612,110400,1850140,2195,2195,2195,2195,0
20240612,110300,1850140,2195,2195,2195,2195,0
20240612,110200,1850140,2195,2195,2195,2195,0
20240612,110100,1850140,2195,2195,2195,2195,0
20240612,110000,1850140,2195,2195,2195,2195,0
20240612,105900,1850140,2195,2195,2195,2195,0
20240612,105800,1850140,2195,2190,2195,2190,200
20240612,105700,1411685,2195,2195,2195,2195,0
20240612,105600,1411685,2195,2195,2195,2195,0
20240612,105500,1411685,2195,2195,2195,2195,0
20240612,105400,1411685,2195,2195,2195,2195,0
20240612,105300,1411685,2195,2195,2195,2195,0
20240612,105200,1411685,2195,2195,2195,2195,0
20240612,105100,1411685,2195,2195,2195,2195,0
20240612,105000,1411685,2195,2195,2195,2195,0
20240612,104900,1411685,2195,2195,2195,2195,0
20240612,104800,1411685,2195,2195,2195,2195,0
20240612,104700,1411685,2195,2195,2195,2195,0
20240612,104600,1411685,2195,2195,2195,2195,0
20240612,104500,1411685,2195,2195,2195,2195,0
20240612,104400,1411685,2195,2195,2195,2195,0
20240612,104300,1411685,2195,2195,2195,2195,0
20240612,104200,1411685,2195,2195,2195,2195,0
20240612,104100,1411685,2195,2195,2195,2195,0
20240612,104000,1411685,2195,2195,2195,2195,0
20240612,103900,1411685,2195,2195,2195,2195,0
20240612,103800,1411685,2195,2195,2195,2195,0
20240612,103700,1411685,2195,2195,2195,2195,0
20240612,103600,1411685,2195,2195,2195,2195,0
20240612,103500,1411685,2195,2195,2195,2195,0
20240612,103400,1411685,2195,2195,2195,2195,0
20240612,103300,1411685,2195,2195,2195,2195,0
20240612,103200,1411685,2195,2195,2195,2195,0
20240612,103100,1411685,2195,2195,2195,2195,0
20240612,103000,1411685,2195,2195,2195,2195,0
20240612,102900,1411685,2195,2195,2195,2195,0
20240612,102800,1411685,2195,2195,2195,2195,0
20240612,102700,1411685,2195,2195,2195,2195,0
20240612,102600,1411685,2195,2195,2195,2195,0
20240612,102500,1411685,2195,2195,2195,2195,0
20240612,102400,1411685,2195,2195,2195,2195,0
20240612,102300,1411685,2195,2195,2195,2195,0
20240612,102200,1411685,2195,2195,2195,2195,0
20240612,102100,1411685,2195,2195,2195,2195,0
20240612,102000,1411685,2195,2195,2195,2195,0
20240612,101900,1411685,2195,2195,2195,2195,0
20240612,101800,1411685,2195,2195,2195,2195,0
20240612,101700,1411685,2195,2195,2195,2195,0
20240612,101600,1411685,2195,2195,2195,2195,0
20240612,101500,1411685,2195,2195,2195,2195,0
20240612,101400,1411685,2195,2195,2195,2195,0
20240612,101300,1411685,2195,2195,2195,2195,0
20240612,101200,1411685,2195,2195,2195,2195,0
20240612,101100,1411685,2195,2195,2195,2195,1
20240612,101000,1409490,2205,2205,2205,2205,0
20240612,100900,1409490,2205,2205,2205,2205,0
20240612,100800,1409490,2205,2205,2205,2205,0
20240612,100700,1409490,2205,2205,2205,2205,0
20240612,100600,1409490,2205,2205,2205,2205,0
20240612,100500,1409490,2205,2205,2205,2205,0
20240612,100400,1409490,2205,2205,2205,2205,0
20240612,100300,1409490,2205,2205,2205,2205,0
20240612,100200,1409490,2205,2205,2205,2205,0
20240612,100100,1409490,2205,2205,2205,2205,0
20240612,100000,1409490,2205,2205,2205,2205,0
20240612,095900,1409490,2205,2205,2205,2205,0
20240612,095800,1409490,2205,2205,2205,2205,0
20240612,095700,1409490,2205,2205,2205,2205,0
20240612,095600,1409490,2205,2205,2205,2205,0
20240612,095500,1409490,2205,2205,2205,2205,3
20240612,095400,1402875,2175,2175,2175,2175,0
20240612,095300,1402875,2175,2175,2175,2175,0
20240612,095200,1402875,2175,2175,2175,2175,0
20240612,095100,1402875,2175,2175,2175,2175,0
20240612,095000,1402875,2175,2175,2175,2175,511
20240612,094900,291450,2175,2175,2175,2175,0
20240612,094800,291450,2175,2175,2175,2175,0
20240612,094700,291450,2175,2175,2175,2175,0
20240612,094600,291450,2175,2175,2175,2175,134
20240612,094500,0,2185,2185,2185,2185,0
20240612,094400,0,2185,2185,2185,2185,0
20240612,094300,0,2185,2185,2185,2185,0
20240612,094200,0,2185,2185,2185,2185,0
20240612,094100,0,2185,2185,2185,2185,0
20240612,094000,0,2185,2185,2185,2185,0
20240612,093900,0,2185,2185,2185,2185,0
20240612,093800,0,2185,2185,2185,2185,0
20240612,093700,0,2185,2185,2185,2185,0
20240612,093600,0,2185,2185,2185,2185,0
20240612,093500,0,2185,2185,2185,2185,0
20240612,093400,0,2185,2185,2185,2185,0
20240612,093300,0,2185,2185,2185,2185,0
20240612,093200,0,2185,2185,2185,2185,0
20240612,093100,0,2185,2185,2185,2185,0
20240612,093000,0,2185,2185,2185,2185,0
20240612,092900,0,2185,2185,2185,2185,0
20240612,092800,0,2185,2185,2185,2185,0
20240612,092700,0,2185,2185,2185,2185,0
20240612,092600,0,2185,2185,2185,2185,0
20240612,092500,0,2185,2185,2185,2185,0
20240612,092400,0,2185,2185,2185,2185,0
20240612,092300,0,2185,2185,2185,2185,0
20240612,092200,0,2185,2185,2185,2185,0
20240612,092100,0,2185,2185,2185,2185,0
20240612,092000,0,2185,2185,2185,2185,0
20240612,091900,0,2185,2185,2185,2185,0
20240612,091800,0,2185,2185,2185,2185,0
20240612,091700,0,2185,2185,2185,2185,0
20240612,091600,0,2185,2185,2185,2185,0
20240612,091500,0,2185,2185,2185,2185,0
20240612,091400,0,2185,2185,2185,2185,0
20240612,091300,0,2185,2185,2185,2185,0
20240612,091200,0,2185,2185,2185,2185,0
20240612,091100,0,2185,2185,2185,2185,0
20240612,091000,0,2185,2185,2185,2185,0
20240612,090900,0,2185,2185,2185,2185,0
20240612,090800,0,2185,2185,2185,2185,0
20240612,090700,0,2185,2185,2185,2185,0
20240612,090600,0,2185,2185,2185,2185,0
20240612,090500,0,2185,2185,2185,2185,0
20240612,090400,0,2185,2185,2185,2185,0
20240612,090300,0,2185,2185,2185,2185,0
20240612,090200,0,2185,2185,2185,2185,0
20240612,090100,0,2185,2185,2185,2185,0
20240612,090000,0,2185,2185,2185,2185,0