KissMeData/331920/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,212700,16242995,3490,3490,3490,3490,251
20240716,212600,16242995,3490,3490,3490,3490,0
20240716,212500,16242995,3490,3490,3490,3490,0
20240716,212400,16242995,3490,3490,3490,3490,0
20240716,212300,16242995,3490,3490,3490,3490,0
20240716,212200,16242995,3490,3490,3490,3490,0
20240716,212100,16242995,3490,3490,3490,3490,0
20240716,212000,16242995,3490,3490,3490,3490,0
20240716,211900,16242995,3490,3490,3490,3490,0
20240716,211800,16242995,3490,3490,3490,3490,0
20240716,211700,16242995,3490,3490,3490,3490,0
20240716,211600,16242995,3490,3490,3490,3490,0
20240716,211500,16242995,3490,3490,3490,3490,0
20240716,211400,16242995,3490,3490,3490,3490,0
20240716,211300,16242995,3490,3490,3490,3490,0
20240716,211200,16242995,3490,3490,3490,3490,0
20240716,211100,16242995,3490,3490,3490,3490,0
20240716,211000,16242995,3490,3490,3490,3490,0
20240716,210900,16242995,3490,3490,3490,3490,0
20240716,210800,16242995,3490,3490,3490,3490,0
20240716,210700,16242995,3490,3490,3490,3490,0
20240716,210600,16242995,3490,3490,3490,3490,0
20240716,210500,16242995,3490,3490,3490,3490,0
20240716,210400,16242995,3490,3490,3490,3490,0
20240716,210300,16242995,3490,3490,3490,3490,0
20240716,210200,16242995,3490,3490,3490,3490,0
20240716,210100,16242995,3490,3490,3490,3490,0
20240716,210000,16242995,3490,3490,3490,3490,0
20240716,205900,16242995,3490,3490,3490,3490,0
20240716,205800,16242995,3490,3490,3490,3490,0
20240716,205700,16242995,3490,3490,3490,3490,251
20240716,205600,16242995,3490,3490,3490,3490,0
20240716,205500,16242995,3490,3490,3490,3490,0
20240716,205400,16242995,3490,3490,3490,3490,0
20240716,205300,16242995,3490,3490,3490,3490,0
20240716,205200,16242995,3490,3490,3490,3490,0
20240716,205100,16242995,3490,3490,3490,3490,0
20240716,205000,16242995,3490,3490,3490,3490,0
20240716,204900,16242995,3490,3490,3490,3490,0
20240716,204800,16242995,3490,3490,3490,3490,0
20240716,204700,16242995,3490,3490,3490,3490,0
20240716,204600,16242995,3490,3490,3490,3490,0
20240716,204500,16242995,3490,3490,3490,3490,0
20240716,204400,16242995,3490,3490,3490,3490,0
20240716,204300,16242995,3490,3490,3490,3490,0
20240716,204200,16242995,3490,3490,3490,3490,0
20240716,204100,16242995,3490,3490,3490,3490,0
20240716,204000,16242995,3490,3490,3490,3490,0
20240716,203900,16242995,3490,3490,3490,3490,0
20240716,203800,16242995,3490,3490,3490,3490,0
20240716,203700,16242995,3490,3490,3490,3490,0
20240716,203600,16242995,3490,3490,3490,3490,0
20240716,203500,16242995,3490,3490,3490,3490,0
20240716,203400,16242995,3490,3490,3490,3490,0
20240716,203300,16242995,3490,3490,3490,3490,0
20240716,203200,16242995,3490,3490,3490,3490,0
20240716,203100,16242995,3490,3490,3490,3490,0
20240716,203000,16242995,3490,3490,3490,3490,0
20240716,202900,16242995,3490,3490,3490,3490,0
20240716,202800,16242995,3490,3490,3490,3490,0
20240716,202700,16242995,3490,3490,3490,3490,251
20240716,202600,16242995,3490,3490,3490,3490,0
20240716,202500,16242995,3490,3490,3490,3490,0
20240716,202400,16242995,3490,3490,3490,3490,0
20240716,202300,16242995,3490,3490,3490,3490,0
20240716,202200,16242995,3490,3490,3490,3490,0
20240716,202100,16242995,3490,3490,3490,3490,0
20240716,202000,16242995,3490,3490,3490,3490,0
20240716,201900,16242995,3490,3490,3490,3490,0
20240716,201800,16242995,3490,3490,3490,3490,0
20240716,201700,16242995,3490,3490,3490,3490,0
20240716,201600,16242995,3490,3490,3490,3490,0
20240716,201500,16242995,3490,3490,3490,3490,0
20240716,201400,16242995,3490,3490,3490,3490,0
20240716,201300,16242995,3490,3490,3490,3490,0
20240716,201200,16242995,3490,3490,3490,3490,0
20240716,201100,16242995,3490,3490,3490,3490,0
20240716,201000,16242995,3490,3490,3490,3490,0
20240716,200900,16242995,3490,3490,3490,3490,0
20240716,200800,16242995,3490,3490,3490,3490,0
20240716,200700,16242995,3490,3490,3490,3490,0
20240716,200600,16242995,3490,3490,3490,3490,0
20240716,200500,16242995,3490,3490,3490,3490,0
20240716,200400,16242995,3490,3490,3490,3490,0
20240716,200300,16242995,3490,3490,3490,3490,0
20240716,200200,16242995,3490,3490,3490,3490,0
20240716,200100,16242995,3490,3490,3490,3490,0
20240716,200000,16242995,3490,3490,3490,3490,0
20240716,195900,16242995,3490,3490,3490,3490,0
20240716,195800,16242995,3490,3490,3490,3490,0
20240716,195700,16242995,3490,3490,3490,3490,251
20240716,195600,16242995,3490,3490,3490,3490,0
20240716,195500,16242995,3490,3490,3490,3490,0
20240716,195400,16242995,3490,3490,3490,3490,0
20240716,195300,16242995,3490,3490,3490,3490,0
20240716,195200,16242995,3490,3490,3490,3490,0
20240716,195100,16242995,3490,3490,3490,3490,0
20240716,195000,16242995,3490,3490,3490,3490,0
20240716,194900,16242995,3490,3490,3490,3490,0
20240716,194800,16242995,3490,3490,3490,3490,0
20240716,194700,16242995,3490,3490,3490,3490,0
20240716,194600,16242995,3490,3490,3490,3490,0
20240716,194500,16242995,3490,3490,3490,3490,0
20240716,194400,16242995,3490,3490,3490,3490,0
20240716,194300,16242995,3490,3490,3490,3490,0
20240716,194200,16242995,3490,3490,3490,3490,0
20240716,194100,16242995,3490,3490,3490,3490,0
20240716,194000,16242995,3490,3490,3490,3490,0
20240716,193900,16242995,3490,3490,3490,3490,0
20240716,193800,16242995,3490,3490,3490,3490,0
20240716,193700,16242995,3490,3490,3490,3490,0
20240716,193600,16242995,3490,3490,3490,3490,0
20240716,193500,16242995,3490,3490,3490,3490,0
20240716,193400,16242995,3490,3490,3490,3490,0
20240716,193300,16242995,3490,3490,3490,3490,0
20240716,193200,16242995,3490,3490,3490,3490,0
20240716,193100,16242995,3490,3490,3490,3490,0
20240716,193000,16242995,3490,3490,3490,3490,0
20240716,192900,16242995,3490,3490,3490,3490,0
20240716,192800,16242995,3490,3490,3490,3490,0
20240716,192700,16242995,3490,3490,3490,3490,251
20240716,192600,16242995,3490,3490,3490,3490,0
20240716,192500,16242995,3490,3490,3490,3490,0
20240716,192400,16242995,3490,3490,3490,3490,0
20240716,192300,16242995,3490,3490,3490,3490,0
20240716,192200,16242995,3490,3490,3490,3490,0
20240716,192100,16242995,3490,3490,3490,3490,0
20240716,192000,16242995,3490,3490,3490,3490,0
20240716,191900,16242995,3490,3490,3490,3490,0
20240716,191800,16242995,3490,3490,3490,3490,0
20240716,191700,16242995,3490,3490,3490,3490,0
20240716,191600,16242995,3490,3490,3490,3490,0
20240716,191500,16242995,3490,3490,3490,3490,0
20240716,191400,16242995,3490,3490,3490,3490,0
20240716,191300,16242995,3490,3490,3490,3490,0
20240716,191200,16242995,3490,3490,3490,3490,0
20240716,191100,16242995,3490,3490,3490,3490,0
20240716,191000,16242995,3490,3490,3490,3490,0
20240716,190900,16242995,3490,3490,3490,3490,0
20240716,190800,16242995,3490,3490,3490,3490,0
20240716,190700,16242995,3490,3490,3490,3490,0
20240716,190600,16242995,3490,3490,3490,3490,0
20240716,190500,16242995,3490,3490,3490,3490,0
20240716,190400,16242995,3490,3490,3490,3490,0
20240716,190300,16242995,3490,3490,3490,3490,0
20240716,190200,16242995,3490,3490,3490,3490,0
20240716,190100,16242995,3490,3490,3490,3490,0
20240716,190000,16242995,3490,3490,3490,3490,0
20240716,185900,16242995,3490,3490,3490,3490,0
20240716,185800,16242995,3490,3490,3490,3490,0
20240716,185700,16242995,3490,3490,3490,3490,251
20240716,185600,16242995,3490,3490,3490,3490,0
20240716,185500,16242995,3490,3490,3490,3490,0
20240716,185400,16242995,3490,3490,3490,3490,0
20240716,185300,16242995,3490,3490,3490,3490,0
20240716,185200,16242995,3490,3490,3490,3490,0
20240716,185100,16242995,3490,3490,3490,3490,0
20240716,185000,16242995,3490,3490,3490,3490,0
20240716,184900,16242995,3490,3490,3490,3490,0
20240716,184800,16242995,3490,3490,3490,3490,0
20240716,184700,16242995,3490,3490,3490,3490,0
20240716,184600,16242995,3490,3490,3490,3490,0
20240716,184500,16242995,3490,3490,3490,3490,0
20240716,184400,16242995,3490,3490,3490,3490,0
20240716,184300,16242995,3490,3490,3490,3490,0
20240716,184200,16242995,3490,3490,3490,3490,0
20240716,184100,16242995,3490,3490,3490,3490,0
20240716,184000,16242995,3490,3490,3490,3490,0
20240716,183900,16242995,3490,3490,3490,3490,0
20240716,183800,16242995,3490,3490,3490,3490,0
20240716,183700,16242995,3490,3490,3490,3490,0
20240716,183600,16242995,3490,3490,3490,3490,0
20240716,183500,16242995,3490,3490,3490,3490,0
20240716,183400,16242995,3490,3490,3490,3490,0
20240716,183300,16242995,3490,3490,3490,3490,0
20240716,183200,16242995,3490,3490,3490,3490,0
20240716,183100,16242995,3490,3490,3490,3490,0
20240716,183000,16242995,3490,3490,3490,3490,0
20240716,182900,16242995,3490,3490,3490,3490,0
20240716,182800,16242995,3490,3490,3490,3490,0
20240716,182700,16242995,3490,3490,3490,3490,251
20240716,182600,16242995,3490,3490,3490,3490,0
20240716,182500,16242995,3490,3490,3490,3490,0
20240716,182400,16242995,3490,3490,3490,3490,0
20240716,182300,16242995,3490,3490,3490,3490,0
20240716,182200,16242995,3490,3490,3490,3490,0
20240716,182100,16242995,3490,3490,3490,3490,0
20240716,182000,16242995,3490,3490,3490,3490,0
20240716,181900,16242995,3490,3490,3490,3490,0
20240716,181800,16242995,3490,3490,3490,3490,0
20240716,181700,16242995,3490,3490,3490,3490,0
20240716,181600,16242995,3490,3490,3490,3490,0
20240716,181500,16242995,3490,3490,3490,3490,0
20240716,181400,16242995,3490,3490,3490,3490,0
20240716,181300,16242995,3490,3490,3490,3490,0
20240716,181200,16242995,3490,3490,3490,3490,0
20240716,181100,16242995,3490,3490,3490,3490,0
20240716,181000,16242995,3490,3490,3490,3490,0
20240716,180900,16242995,3490,3490,3490,3490,0
20240716,180800,16242995,3490,3490,3490,3490,0
20240716,180700,16242995,3490,3490,3490,3490,0
20240716,180600,16242995,3490,3490,3490,3490,0
20240716,180500,16242995,3490,3490,3490,3490,0
20240716,180400,16242995,3490,3490,3490,3490,0
20240716,180300,16242995,3490,3490,3490,3490,0
20240716,180200,16242995,3490,3490,3490,3490,0
20240716,180100,16242995,3490,3490,3490,3490,0
20240716,180000,16242995,3490,3490,3490,3490,0
20240716,175900,16242995,3490,3490,3490,3490,0
20240716,175800,16242995,3490,3490,3490,3490,0
20240716,175700,16242995,3490,3490,3490,3490,251
20240716,175600,16242995,3490,3490,3490,3490,0
20240716,175500,16242995,3490,3490,3490,3490,0
20240716,175400,16242995,3490,3490,3490,3490,0
20240716,175300,16242995,3490,3490,3490,3490,0
20240716,175200,16242995,3490,3490,3490,3490,0
20240716,175100,16242995,3490,3490,3490,3490,0
20240716,175000,16242995,3490,3490,3490,3490,0
20240716,174900,16242995,3490,3490,3490,3490,0
20240716,174800,16242995,3490,3490,3490,3490,0
20240716,174700,16242995,3490,3490,3490,3490,0
20240716,174600,16242995,3490,3490,3490,3490,0
20240716,174500,16242995,3490,3490,3490,3490,0
20240716,174400,16242995,3490,3490,3490,3490,0
20240716,174300,16242995,3490,3490,3490,3490,0
20240716,174200,16242995,3490,3490,3490,3490,0
20240716,174100,16242995,3490,3490,3490,3490,0
20240716,174000,16242995,3490,3490,3490,3490,0
20240716,173900,16242995,3490,3490,3490,3490,0
20240716,173800,16242995,3490,3490,3490,3490,0
20240716,173700,16242995,3490,3490,3490,3490,0
20240716,173600,16242995,3490,3490,3490,3490,0
20240716,173500,16242995,3490,3490,3490,3490,0
20240716,173400,16242995,3490,3490,3490,3490,0
20240716,173300,16242995,3490,3490,3490,3490,0
20240716,173200,16242995,3490,3490,3490,3490,0
20240716,173100,16242995,3490,3490,3490,3490,0
20240716,173000,16242995,3490,3490,3490,3490,0
20240716,172900,16242995,3490,3490,3490,3490,0
20240716,172800,16242995,3490,3490,3490,3490,0
20240716,172700,16242995,3490,3490,3490,3490,251
20240716,172600,16242995,3490,3490,3490,3490,0
20240716,172500,16242995,3490,3490,3490,3490,0
20240716,172400,16242995,3490,3490,3490,3490,0
20240716,172300,16242995,3490,3490,3490,3490,0
20240716,172200,16242995,3490,3490,3490,3490,0
20240716,172100,16242995,3490,3490,3490,3490,0
20240716,172000,16242995,3490,3490,3490,3490,0
20240716,171900,16242995,3490,3490,3490,3490,0
20240716,171800,16242995,3490,3490,3490,3490,0
20240716,171700,16242995,3490,3490,3490,3490,0
20240716,171600,16242995,3490,3490,3490,3490,0
20240716,171500,16242995,3490,3490,3490,3490,0
20240716,171400,16242995,3490,3490,3490,3490,0
20240716,171300,16242995,3490,3490,3490,3490,0
20240716,171200,16242995,3490,3490,3490,3490,0
20240716,171100,16242995,3490,3490,3490,3490,0
20240716,171000,16242995,3490,3490,3490,3490,0
20240716,170900,16242995,3490,3490,3490,3490,0
20240716,170800,16242995,3490,3490,3490,3490,0
20240716,170700,16242995,3490,3490,3490,3490,0
20240716,170600,16242995,3490,3490,3490,3490,0
20240716,170500,16242995,3490,3490,3490,3490,0
20240716,170400,16242995,3490,3490,3490,3490,0
20240716,170300,16242995,3490,3490,3490,3490,0
20240716,170200,16242995,3490,3490,3490,3490,0
20240716,170100,16242995,3490,3490,3490,3490,0
20240716,170000,16242995,3490,3490,3490,3490,0
20240716,165900,16242995,3490,3490,3490,3490,0
20240716,165800,16242995,3490,3490,3490,3490,0
20240716,165700,16242995,3490,3490,3490,3490,251
20240716,165600,16242995,3490,3490,3490,3490,0
20240716,165500,16242995,3490,3490,3490,3490,0
20240716,165400,16242995,3490,3490,3490,3490,0
20240716,165300,16242995,3490,3490,3490,3490,0
20240716,165200,16242995,3490,3490,3490,3490,0
20240716,165100,16242995,3490,3490,3490,3490,0
20240716,165000,16242995,3490,3490,3490,3490,0
20240716,164900,16242995,3490,3490,3490,3490,0
20240716,164800,16242995,3490,3490,3490,3490,0
20240716,164700,16242995,3490,3490,3490,3490,0
20240716,164600,16242995,3490,3490,3490,3490,0
20240716,164500,16242995,3490,3490,3490,3490,0
20240716,164400,16242995,3490,3490,3490,3490,0
20240716,164300,16242995,3490,3490,3490,3490,0
20240716,164200,16242995,3490,3490,3490,3490,0
20240716,164100,16242995,3490,3490,3490,3490,0
20240716,164000,16242995,3490,3490,3490,3490,0
20240716,163900,16242995,3490,3490,3490,3490,0
20240716,163800,16242995,3490,3490,3490,3490,0
20240716,163700,16242995,3490,3490,3490,3490,0
20240716,163600,16242995,3490,3490,3490,3490,0
20240716,163500,16242995,3490,3490,3490,3490,0
20240716,163400,16242995,3490,3490,3490,3490,0
20240716,163300,16242995,3490,3490,3490,3490,0
20240716,163200,16242995,3490,3490,3490,3490,0
20240716,163100,16242995,3490,3490,3490,3490,0
20240716,163000,16242995,3490,3490,3490,3490,0
20240716,162900,16242995,3490,3490,3490,3490,0
20240716,162800,16242995,3490,3490,3490,3490,0
20240716,162700,16242995,3490,3490,3490,3490,251
20240716,162600,16242995,3490,3490,3490,3490,0
20240716,162500,16242995,3490,3490,3490,3490,0
20240716,162400,16242995,3490,3490,3490,3490,0
20240716,162300,16242995,3490,3490,3490,3490,0
20240716,162200,16242995,3490,3490,3490,3490,0
20240716,162100,16242995,3490,3490,3490,3490,0
20240716,162000,16242995,3490,3490,3490,3490,0
20240716,161900,16242995,3490,3490,3490,3490,0
20240716,161800,16242995,3490,3490,3490,3490,0
20240716,161700,16242995,3490,3490,3490,3490,0
20240716,161600,16242995,3490,3490,3490,3490,0
20240716,161500,16242995,3490,3490,3490,3490,0
20240716,161400,16242995,3490,3490,3490,3490,0
20240716,161300,16242995,3490,3490,3490,3490,0
20240716,161200,16242995,3490,3490,3490,3490,0
20240716,161100,16242995,3490,3490,3490,3490,0
20240716,161000,16242995,3490,3490,3490,3490,0
20240716,160900,16242995,3490,3490,3490,3490,0
20240716,160800,16242995,3490,3490,3490,3490,0
20240716,160700,16242995,3490,3490,3490,3490,0
20240716,160600,16242995,3490,3490,3490,3490,0
20240716,160500,16242995,3490,3490,3490,3490,0
20240716,160400,16242995,3490,3490,3490,3490,0
20240716,160300,16242995,3490,3490,3490,3490,0
20240716,160200,16242995,3490,3490,3490,3490,0
20240716,160100,16242995,3490,3490,3490,3490,0
20240716,160000,16242995,3490,3490,3490,3490,0
20240716,155900,16242995,3490,3490,3490,3490,0
20240716,155800,16242995,3490,3490,3490,3490,0
20240716,155700,16242995,3490,3490,3490,3490,251
20240716,155600,16242995,3490,3490,3490,3490,0
20240716,155500,16242995,3490,3490,3490,3490,0
20240716,155400,16242995,3490,3490,3490,3490,0
20240716,155300,16242995,3490,3490,3490,3490,0
20240716,155200,16242995,3490,3490,3490,3490,0
20240716,155100,16242995,3490,3490,3490,3490,0
20240716,155000,16242995,3490,3490,3490,3490,0
20240716,154900,16242995,3490,3490,3490,3490,0
20240716,154800,16242995,3490,3490,3490,3490,0
20240716,154700,16242995,3490,3490,3490,3490,0
20240716,154600,16242995,3490,3490,3490,3490,0
20240716,154500,16242995,3490,3490,3490,3490,0
20240716,154400,16242995,3490,3490,3490,3490,0
20240716,154300,16242995,3490,3490,3490,3490,0
20240716,154200,16242995,3490,3490,3490,3490,0
20240716,154100,16242995,3490,3490,3490,3490,0
20240716,154000,16242995,3490,3490,3490,3490,0
20240716,153900,16242995,3490,3490,3490,3490,0
20240716,153800,16242995,3490,3490,3490,3490,0
20240716,153700,16242995,3490,3490,3490,3490,0
20240716,153600,16242995,3490,3490,3490,3490,0
20240716,153500,16242995,3490,3490,3490,3490,0
20240716,153400,16242995,3490,3490,3490,3490,0
20240716,153300,16242995,3490,3490,3490,3490,0
20240716,153200,16242995,3490,3490,3490,3490,0
20240716,153100,16242995,3490,3490,3490,3490,0
20240716,153000,16242995,3490,3490,3490,3490,251
20240716,152900,15367005,3510,3510,3510,3510,0
20240716,152800,15367005,3510,3510,3510,3510,0
20240716,152700,15367005,3510,3510,3510,3510,0
20240716,152600,15367005,3510,3510,3510,3510,0
20240716,152500,15367005,3510,3510,3510,3510,0
20240716,152400,15367005,3510,3510,3510,3510,0
20240716,152300,15367005,3510,3510,3510,3510,0
20240716,152200,15367005,3510,3510,3510,3510,0
20240716,152100,15367005,3510,3510,3510,3510,0
20240716,152000,15367005,3510,3510,3510,3510,0
20240716,151900,15367005,3510,3510,3510,3510,0
20240716,151800,15367005,3510,3510,3510,3510,0
20240716,151700,15367005,3510,3520,3520,3510,207
20240716,151600,14639840,3545,3545,3545,3545,0
20240716,151500,14639840,3545,3545,3545,3545,0
20240716,151400,14639840,3545,3540,3545,3520,9
20240716,151300,14608000,3545,3545,3545,3545,1
20240716,151200,14604455,3540,3540,3540,3540,50
20240716,151100,14427455,3540,3540,3540,3540,5
20240716,151000,14409755,3540,3540,3540,3540,1185
20240716,150900,10214855,3540,3540,3540,3540,0
20240716,150800,10214855,3540,3540,3540,3540,0
20240716,150700,10214855,3540,3540,3540,3540,1
20240716,150600,10211315,3540,3540,3540,3540,0
20240716,150500,10211315,3540,3540,3540,3540,0
20240716,150400,10211315,3540,3540,3540,3540,0
20240716,150300,10211315,3540,3540,3540,3540,0
20240716,150200,10211315,3540,3540,3540,3540,0
20240716,150100,10211315,3540,3540,3540,3540,0
20240716,150000,10211315,3540,3540,3540,3540,0
20240716,145900,10211315,3540,3540,3540,3540,0
20240716,145800,10211315,3540,3540,3540,3540,0
20240716,145700,10211315,3540,3540,3540,3540,0
20240716,145600,10211315,3540,3540,3540,3540,0
20240716,145500,10211315,3540,3540,3540,3540,0
20240716,145400,10211315,3540,3540,3540,3540,0
20240716,145300,10211315,3540,3540,3540,3540,0
20240716,145200,10211315,3540,3540,3540,3540,0
20240716,145100,10211315,3540,3540,3540,3540,0
20240716,145000,10211315,3540,3540,3540,3540,0
20240716,144900,10211315,3540,3540,3540,3540,0
20240716,144800,10211315,3540,3540,3540,3540,1
20240716,144700,10207775,3540,3540,3540,3540,0
20240716,144600,10207775,3540,3540,3540,3540,0
20240716,144500,10207775,3540,3540,3540,3540,0
20240716,144400,10207775,3540,3540,3540,3540,0
20240716,144300,10207775,3540,3540,3540,3540,0
20240716,144200,10207775,3540,3540,3540,3540,0
20240716,144100,10207775,3540,3540,3540,3540,0
20240716,144000,10207775,3540,3540,3540,3540,0
20240716,143900,10207775,3540,3535,3540,3535,2
20240716,143800,10200700,3535,3535,3535,3535,1
20240716,143700,10197165,3545,3545,3545,3545,0
20240716,143600,10197165,3545,3545,3545,3545,0
20240716,143500,10197165,3545,3545,3545,3545,0
20240716,143400,10197165,3545,3545,3545,3545,0
20240716,143300,10197165,3545,3545,3545,3545,0
20240716,143200,10197165,3545,3545,3545,3545,0
20240716,143100,10197165,3545,3545,3545,3545,0
20240716,143000,10197165,3545,3545,3545,3545,0
20240716,142900,10197165,3545,3545,3545,3545,0
20240716,142800,10197165,3545,3545,3545,3545,0
20240716,142700,10197165,3545,3545,3545,3545,0
20240716,142600,10197165,3545,3545,3545,3545,0
20240716,142500,10197165,3545,3545,3545,3545,0
20240716,142400,10197165,3545,3545,3545,3545,0
20240716,142300,10197165,3545,3545,3545,3545,0
20240716,142200,10197165,3545,3545,3545,3545,0
20240716,142100,10197165,3545,3545,3545,3545,0
20240716,142000,10197165,3545,3545,3545,3545,0
20240716,141900,10197165,3545,3545,3545,3545,0
20240716,141800,10197165,3545,3545,3545,3545,0
20240716,141700,10197165,3545,3545,3545,3545,0
20240716,141600,10197165,3545,3545,3545,3545,0
20240716,141500,10197165,3545,3545,3545,3545,0
20240716,141400,10197165,3545,3545,3545,3545,0
20240716,141300,10197165,3545,3530,3545,3530,111
20240716,141200,9804870,3525,3525,3525,3525,0
20240716,141100,9804870,3525,3525,3525,3525,0
20240716,141000,9804870,3525,3525,3525,3525,0
20240716,140900,9804870,3525,3525,3525,3525,0
20240716,140800,9804870,3525,3525,3525,3525,0
20240716,140700,9804870,3525,3525,3525,3525,0
20240716,140600,9804870,3525,3525,3525,3525,0
20240716,140500,9804870,3525,3525,3525,3525,0
20240716,140400,9804870,3525,3525,3525,3525,0
20240716,140300,9804870,3525,3525,3525,3525,0
20240716,140200,9804870,3525,3525,3525,3525,0
20240716,140100,9804870,3525,3525,3525,3525,0
20240716,140000,9804870,3525,3525,3525,3525,0
20240716,135900,9804870,3525,3525,3525,3525,0
20240716,135800,9804870,3525,3525,3525,3525,19
20240716,135700,9737895,3545,3545,3545,3545,0
20240716,135600,9737895,3545,3545,3545,3545,0
20240716,135500,9737895,3545,3545,3545,3545,0
20240716,135400,9737895,3545,3545,3545,3545,0
20240716,135300,9737895,3545,3545,3545,3545,0
20240716,135200,9737895,3545,3545,3545,3545,0
20240716,135100,9737895,3545,3545,3545,3545,0
20240716,135000,9737895,3545,3545,3545,3545,1
20240716,134900,9734350,3525,3525,3525,3525,0
20240716,134800,9734350,3525,3525,3525,3525,1
20240716,134700,9730825,3545,3545,3545,3545,0
20240716,134600,9730825,3545,3545,3545,3545,0
20240716,134500,9730825,3545,3545,3545,3545,0
20240716,134400,9730825,3545,3545,3545,3545,0
20240716,134300,9730825,3545,3545,3545,3545,0
20240716,134200,9730825,3545,3545,3545,3545,0
20240716,134100,9730825,3545,3545,3545,3545,0
20240716,134000,9730825,3545,3545,3545,3545,0
20240716,133900,9730825,3545,3545,3545,3545,0
20240716,133800,9730825,3545,3545,3545,3545,0
20240716,133700,9730825,3545,3545,3545,3545,0
20240716,133600,9730825,3545,3545,3545,3545,0
20240716,133500,9730825,3545,3545,3545,3545,0
20240716,133400,9730825,3545,3545,3545,3545,0
20240716,133300,9730825,3545,3545,3545,3545,1
20240716,133200,9727280,3525,3525,3525,3525,18
20240716,133100,9663830,3525,3540,3540,3525,263
20240716,133000,8735185,3545,3545,3545,3545,0
20240716,132900,8735185,3545,3545,3545,3545,0
20240716,132800,8735185,3545,3545,3545,3545,0
20240716,132700,8735185,3545,3545,3545,3545,0
20240716,132600,8735185,3545,3545,3545,3545,0
20240716,132500,8735185,3545,3545,3545,3545,0
20240716,132400,8735185,3545,3545,3545,3545,0
20240716,132300,8735185,3545,3545,3545,3545,0
20240716,132200,8735185,3545,3545,3545,3545,0
20240716,132100,8735185,3545,3545,3545,3545,5
20240716,132000,8717460,3550,3550,3550,3550,0
20240716,131900,8717460,3550,3550,3550,3550,0
20240716,131800,8717460,3550,3550,3550,3550,0
20240716,131700,8717460,3550,3550,3550,3550,30
20240716,131600,8610960,3550,3550,3550,3550,30
20240716,131500,8504460,3550,3550,3550,3550,0
20240716,131400,8504460,3550,3550,3550,3550,0
20240716,131300,8504460,3550,3550,3550,3550,0
20240716,131200,8504460,3550,3550,3550,3550,0
20240716,131100,8504460,3550,3550,3550,3550,0
20240716,131000,8504460,3550,3550,3550,3550,0
20240716,130900,8504460,3550,3550,3550,3550,0
20240716,130800,8504460,3550,3550,3550,3550,0
20240716,130700,8504460,3550,3550,3550,3550,0
20240716,130600,8504460,3550,3550,3550,3550,0
20240716,130500,8504460,3550,3550,3550,3550,0
20240716,130400,8504460,3550,3550,3550,3550,0
20240716,130300,8504460,3550,3550,3550,3550,0
20240716,130200,8504460,3550,3550,3550,3550,5
20240716,130100,8486710,3560,3560,3560,3560,0
20240716,130000,8486710,3560,3560,3560,3560,0
20240716,125900,8486710,3560,3560,3560,3560,0
20240716,125800,8486710,3560,3560,3560,3560,0
20240716,125700,8486710,3560,3560,3560,3560,0
20240716,125600,8486710,3560,3560,3560,3560,0
20240716,125500,8486710,3560,3560,3560,3560,0
20240716,125400,8486710,3560,3560,3560,3560,0
20240716,125300,8486710,3560,3560,3560,3560,0
20240716,125200,8486710,3560,3560,3560,3560,0
20240716,125100,8486710,3560,3560,3560,3560,0
20240716,125000,8486710,3560,3560,3560,3560,0
20240716,124900,8486710,3560,3560,3560,3560,0
20240716,124800,8486710,3560,3560,3560,3560,0
20240716,124700,8486710,3560,3560,3560,3560,0
20240716,124600,8486710,3560,3560,3560,3560,0
20240716,124500,8486710,3560,3560,3560,3560,0
20240716,124400,8486710,3560,3560,3560,3560,0
20240716,124300,8486710,3560,3560,3560,3560,0
20240716,124200,8486710,3560,3560,3560,3560,0
20240716,124100,8486710,3560,3560,3560,3560,0
20240716,124000,8486710,3560,3560,3560,3555,284
20240716,123900,7475690,3560,3560,3560,3560,4
20240716,123800,7461450,3560,3560,3560,3560,4
20240716,123700,7447210,3565,3565,3565,3565,0
20240716,123600,7447210,3565,3565,3565,3565,0
20240716,123500,7447210,3565,3565,3565,3565,0
20240716,123400,7447210,3565,3565,3565,3565,0
20240716,123300,7447210,3565,3565,3565,3565,0
20240716,123200,7447210,3565,3565,3565,3565,0
20240716,123100,7447210,3565,3565,3565,3565,0
20240716,123000,7447210,3565,3565,3565,3565,0
20240716,122900,7447210,3565,3565,3565,3565,0
20240716,122800,7447210,3565,3565,3565,3565,0
20240716,122700,7447210,3565,3565,3565,3565,0
20240716,122600,7447210,3565,3565,3565,3565,0
20240716,122500,7447210,3565,3565,3565,3565,0
20240716,122400,7447210,3565,3565,3565,3565,0
20240716,122300,7447210,3565,3565,3565,3565,0
20240716,122200,7447210,3565,3565,3565,3565,0
20240716,122100,7447210,3565,3565,3565,3565,0
20240716,122000,7447210,3565,3565,3565,3565,0
20240716,121900,7447210,3565,3565,3565,3565,0
20240716,121800,7447210,3565,3565,3565,3565,0
20240716,121700,7447210,3565,3565,3565,3565,0
20240716,121600,7447210,3565,3565,3565,3565,0
20240716,121500,7447210,3565,3565,3565,3565,0
20240716,121400,7447210,3565,3565,3565,3565,0
20240716,121300,7447210,3565,3565,3565,3565,0
20240716,121200,7447210,3565,3565,3565,3565,0
20240716,121100,7447210,3565,3565,3565,3565,0
20240716,121000,7447210,3565,3565,3565,3565,0
20240716,120900,7447210,3565,3565,3565,3565,0
20240716,120800,7447210,3565,3565,3565,3565,0
20240716,120700,7447210,3565,3565,3565,3565,0
20240716,120600,7447210,3565,3565,3565,3565,0
20240716,120500,7447210,3565,3565,3565,3565,0
20240716,120400,7447210,3565,3565,3565,3565,0
20240716,120300,7447210,3565,3565,3565,3565,0
20240716,120200,7447210,3565,3565,3565,3565,0
20240716,120100,7447210,3565,3565,3565,3565,0
20240716,120000,7447210,3565,3565,3565,3565,0
20240716,115900,7447210,3565,3565,3565,3565,0
20240716,115800,7447210,3565,3565,3565,3565,0
20240716,115700,7447210,3565,3565,3565,3565,0
20240716,115600,7447210,3565,3565,3565,3565,0
20240716,115500,7447210,3565,3565,3565,3565,0
20240716,115400,7447210,3565,3565,3565,3565,0
20240716,115300,7447210,3565,3565,3565,3565,0
20240716,115200,7447210,3565,3565,3565,3565,0
20240716,115100,7447210,3565,3565,3565,3565,0
20240716,115000,7447210,3565,3565,3565,3565,0
20240716,114900,7447210,3565,3565,3565,3565,0
20240716,114800,7447210,3565,3565,3565,3565,0
20240716,114700,7447210,3565,3565,3565,3565,0
20240716,114600,7447210,3565,3565,3565,3565,8
20240716,114500,7418690,3570,3570,3570,3570,0
20240716,114400,7418690,3570,3570,3570,3570,0
20240716,114300,7418690,3570,3570,3570,3570,0
20240716,114200,7418690,3570,3570,3570,3570,0
20240716,114100,7418690,3570,3570,3570,3570,0
20240716,114000,7418690,3570,3570,3570,3570,0
20240716,113900,7418690,3570,3570,3570,3570,0
20240716,113800,7418690,3570,3570,3570,3570,0
20240716,113700,7418690,3570,3570,3570,3570,0
20240716,113600,7418690,3570,3570,3570,3570,0
20240716,113500,7418690,3570,3570,3570,3570,0
20240716,113400,7418690,3570,3570,3570,3570,0
20240716,113300,7418690,3570,3570,3570,3570,0
20240716,113200,7418690,3570,3570,3570,3570,0
20240716,113100,7418690,3570,3570,3570,3570,0
20240716,113000,7418690,3570,3570,3570,3570,0
20240716,112900,7418690,3570,3570,3570,3570,0
20240716,112800,7418690,3570,3570,3570,3570,178
20240716,112700,6783230,3490,3490,3490,3490,0
20240716,112600,6783230,3490,3490,3490,3490,0
20240716,112500,6783230,3490,3490,3490,3490,0
20240716,112400,6783230,3490,3495,3495,3490,15
20240716,112300,6730830,3530,3530,3530,3530,0
20240716,112200,6730830,3530,3530,3530,3530,100
20240716,112100,6377830,3540,3540,3540,3540,1
20240716,112000,6374290,3485,3485,3485,3485,60
20240716,111900,6165190,3550,3550,3550,3550,0
20240716,111800,6165190,3550,3550,3550,3550,0
20240716,111700,6165190,3550,3550,3550,3550,0
20240716,111600,6165190,3550,3550,3550,3550,0
20240716,111500,6165190,3550,3550,3550,3550,0
20240716,111400,6165190,3550,3550,3550,3550,0
20240716,111300,6165190,3550,3550,3550,3550,0
20240716,111200,6165190,3550,3550,3550,3550,0
20240716,111100,6165190,3550,3550,3550,3550,0
20240716,111000,6165190,3550,3550,3550,3550,0
20240716,110900,6165190,3550,3550,3550,3550,0
20240716,110800,6165190,3550,3550,3550,3550,0
20240716,110700,6165190,3550,3550,3550,3550,1
20240716,110600,6161640,3485,3485,3485,3485,56
20240716,110500,5966480,3550,3550,3550,3550,0
20240716,110400,5966480,3550,3550,3550,3550,0
20240716,110300,5966480,3550,3550,3550,3550,0
20240716,110200,5966480,3550,3550,3550,3550,0
20240716,110100,5966480,3550,3550,3550,3550,0
20240716,110000,5966480,3550,3550,3550,3550,0
20240716,105900,5966480,3550,3550,3550,3550,0
20240716,105800,5966480,3550,3550,3550,3550,0
20240716,105700,5966480,3550,3550,3550,3550,0
20240716,105600,5966480,3550,3550,3550,3550,0
20240716,105500,5966480,3550,3550,3550,3550,0
20240716,105400,5966480,3550,3485,3550,3485,2
20240716,105300,5959445,3480,3490,3490,3480,1000
20240716,105200,2474995,3480,3480,3480,3480,0
20240716,105100,2474995,3480,3550,3550,3480,100
20240716,105000,2122635,3585,3585,3585,3585,0
20240716,104900,2122635,3585,3585,3585,3585,0
20240716,104800,2122635,3585,3585,3585,3585,1
20240716,104700,2119050,3550,3550,3550,3550,0
20240716,104600,2119050,3550,3580,3580,3550,31
20240716,104500,2008550,3585,3585,3585,3585,0
20240716,104400,2008550,3585,3585,3585,3585,0
20240716,104300,2008550,3585,3585,3585,3585,0
20240716,104200,2008550,3585,3585,3585,3585,0
20240716,104100,2008550,3585,3585,3585,3585,0
20240716,104000,2008550,3585,3585,3585,3585,0
20240716,103900,2008550,3585,3585,3585,3585,0
20240716,103800,2008550,3585,3585,3585,3585,0
20240716,103700,2008550,3585,3585,3585,3585,0
20240716,103600,2008550,3585,3585,3585,3585,0
20240716,103500,2008550,3585,3585,3585,3585,0
20240716,103400,2008550,3585,3585,3585,3585,0
20240716,103300,2008550,3585,3585,3585,3585,0
20240716,103200,2008550,3585,3585,3585,3585,12
20240716,103100,1965530,3585,3585,3585,3585,0
20240716,103000,1965530,3585,3585,3585,3585,0
20240716,102900,1965530,3585,3585,3585,3585,0
20240716,102800,1965530,3585,3585,3585,3585,0
20240716,102700,1965530,3585,3585,3585,3585,0
20240716,102600,1965530,3585,3585,3585,3585,0
20240716,102500,1965530,3585,3585,3585,3585,0
20240716,102400,1965530,3585,3585,3585,3585,0
20240716,102300,1965530,3585,3585,3585,3585,0
20240716,102200,1965530,3585,3585,3585,3585,1
20240716,102100,1961945,3590,3590,3590,3590,0
20240716,102000,1961945,3590,3590,3590,3590,0
20240716,101900,1961945,3590,3590,3590,3590,0
20240716,101800,1961945,3590,3590,3590,3590,0
20240716,101700,1961945,3590,3590,3590,3590,0
20240716,101600,1961945,3590,3590,3590,3590,1
20240716,101500,1958355,3595,3595,3595,3595,0
20240716,101400,1958355,3595,3595,3595,3595,0
20240716,101300,1958355,3595,3595,3595,3595,0
20240716,101200,1958355,3595,3595,3595,3595,0
20240716,101100,1958355,3595,3595,3595,3595,0
20240716,101000,1958355,3595,3595,3595,3595,1
20240716,100900,1954760,3590,3590,3590,3590,0
20240716,100800,1954760,3590,3590,3590,3590,0
20240716,100700,1954760,3590,3590,3590,3590,0
20240716,100600,1954760,3590,3590,3590,3590,0
20240716,100500,1954760,3590,3590,3590,3590,0
20240716,100400,1954760,3590,3590,3590,3590,1
20240716,100300,1951170,3595,3595,3595,3595,0
20240716,100200,1951170,3595,3595,3595,3595,0
20240716,100100,1951170,3595,3595,3595,3595,1
20240716,100000,1947575,3595,3595,3595,3595,0
20240716,095900,1947575,3595,3595,3595,3595,2
20240716,095800,1940385,3595,3595,3595,3595,1
20240716,095700,1936790,3595,3595,3595,3595,0
20240716,095600,1936790,3595,3595,3595,3595,0
20240716,095500,1936790,3595,3595,3595,3595,4
20240716,095400,1922410,3595,3595,3595,3595,0
20240716,095300,1922410,3595,3595,3595,3595,0
20240716,095200,1922410,3595,3595,3595,3595,0
20240716,095100,1922410,3595,3595,3595,3595,0
20240716,095000,1922410,3595,3595,3595,3595,0
20240716,094900,1922410,3595,3595,3595,3595,0
20240716,094800,1922410,3595,3595,3595,3595,0
20240716,094700,1922410,3595,3595,3595,3595,0
20240716,094600,1922410,3595,3595,3595,3595,0
20240716,094500,1922410,3595,3595,3595,3595,0
20240716,094400,1922410,3595,3595,3595,3595,0
20240716,094300,1922410,3595,3595,3595,3595,0
20240716,094200,1922410,3595,3595,3595,3595,1
20240716,094100,1918815,3595,3595,3595,3595,0
20240716,094000,1918815,3595,3595,3595,3595,0
20240716,093900,1918815,3595,3595,3595,3595,0
20240716,093800,1918815,3595,3595,3595,3595,0
20240716,093700,1918815,3595,3590,3595,3590,3
20240716,093600,1908040,3595,3595,3595,3595,0
20240716,093500,1908040,3595,3590,3595,3590,2
20240716,093400,1900855,3590,3590,3590,3590,0
20240716,093300,1900855,3590,3590,3590,3590,0
20240716,093200,1900855,3590,3590,3590,3590,1
20240716,093100,1897265,3595,3595,3595,3595,0
20240716,093000,1897265,3595,3595,3595,3595,1
20240716,092900,1893670,3530,3595,3595,3530,51
20240716,092800,1712220,3600,3600,3600,3600,0
20240716,092700,1712220,3600,3600,3600,3600,0
20240716,092600,1712220,3600,3600,3600,3600,1
20240716,092500,1708620,3600,3590,3600,3580,11
20240716,092400,1669150,3595,3595,3595,3595,0
20240716,092300,1669150,3595,3600,3600,3595,6
20240716,092200,1647575,3600,3600,3600,3600,0
20240716,092100,1647575,3600,3600,3600,3600,4
20240716,092000,1633175,3605,3605,3605,3605,0
20240716,091900,1633175,3605,3605,3605,3605,0
20240716,091800,1633175,3605,3605,3605,3605,69
20240716,091700,1384430,3605,3605,3605,3605,0
20240716,091600,1384430,3605,3605,3605,3605,35
20240716,091500,1258255,3610,3610,3610,3610,0
20240716,091400,1258255,3610,3610,3610,3610,3
20240716,091300,1247425,3615,3615,3615,3615,0
20240716,091200,1247425,3615,3625,3625,3615,6
20240716,091100,1225705,3630,3630,3630,3630,0
20240716,091000,1225705,3630,3630,3630,3630,0
20240716,090900,1225705,3630,3635,3635,3630,31
20240716,090800,1113170,3475,3645,3645,3465,290
20240716,090700,90075,3665,3665,3665,3665,0
20240716,090600,90075,3665,3665,3665,3665,0
20240716,090500,90075,3665,3665,3665,3665,2
20240716,090400,82745,3675,3675,3675,3675,5
20240716,090300,64370,3680,3680,3680,3680,1
20240716,090200,60690,3570,3570,3570,3570,0
20240716,090100,60690,3570,3570,3570,3570,0
20240716,090000,60690,3570,3570,3570,3570,17