KissMeData/297570/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,210800,28664896,1156,1156,1156,1156,169
20240717,210700,28664896,1156,1156,1156,1156,0
20240717,210600,28664896,1156,1156,1156,1156,0
20240717,210500,28664896,1156,1156,1156,1156,0
20240717,210400,28664896,1156,1156,1156,1156,0
20240717,210300,28664896,1156,1156,1156,1156,0
20240717,210200,28664896,1156,1156,1156,1156,0
20240717,210100,28664896,1156,1156,1156,1156,0
20240717,210000,28664896,1156,1156,1156,1156,0
20240717,205900,28664896,1156,1156,1156,1156,0
20240717,205800,28664896,1156,1156,1156,1156,0
20240717,205700,28664896,1156,1156,1156,1156,0
20240717,205600,28664896,1156,1156,1156,1156,0
20240717,205500,28664896,1156,1156,1156,1156,0
20240717,205400,28664896,1156,1156,1156,1156,0
20240717,205300,28664896,1156,1156,1156,1156,0
20240717,205200,28664896,1156,1156,1156,1156,0
20240717,205100,28664896,1156,1156,1156,1156,0
20240717,205000,28664896,1156,1156,1156,1156,0
20240717,204900,28664896,1156,1156,1156,1156,0
20240717,204800,28664896,1156,1156,1156,1156,0
20240717,204700,28664896,1156,1156,1156,1156,0
20240717,204600,28664896,1156,1156,1156,1156,0
20240717,204500,28664896,1156,1156,1156,1156,0
20240717,204400,28664896,1156,1156,1156,1156,0
20240717,204300,28664896,1156,1156,1156,1156,0
20240717,204200,28664896,1156,1156,1156,1156,0
20240717,204100,28664896,1156,1156,1156,1156,0
20240717,204000,28664896,1156,1156,1156,1156,0
20240717,203900,28664896,1156,1156,1156,1156,0
20240717,203800,28664896,1156,1156,1156,1156,169
20240717,203700,28664896,1156,1156,1156,1156,0
20240717,203600,28664896,1156,1156,1156,1156,0
20240717,203500,28664896,1156,1156,1156,1156,0
20240717,203400,28664896,1156,1156,1156,1156,0
20240717,203300,28664896,1156,1156,1156,1156,0
20240717,203200,28664896,1156,1156,1156,1156,0
20240717,203100,28664896,1156,1156,1156,1156,0
20240717,203000,28664896,1156,1156,1156,1156,0
20240717,202900,28664896,1156,1156,1156,1156,0
20240717,202800,28664896,1156,1156,1156,1156,0
20240717,202700,28664896,1156,1156,1156,1156,0
20240717,202600,28664896,1156,1156,1156,1156,0
20240717,202500,28664896,1156,1156,1156,1156,0
20240717,202400,28664896,1156,1156,1156,1156,0
20240717,202300,28664896,1156,1156,1156,1156,0
20240717,202200,28664896,1156,1156,1156,1156,0
20240717,202100,28664896,1156,1156,1156,1156,0
20240717,202000,28664896,1156,1156,1156,1156,0
20240717,201900,28664896,1156,1156,1156,1156,0
20240717,201800,28664896,1156,1156,1156,1156,0
20240717,201700,28664896,1156,1156,1156,1156,0
20240717,201600,28664896,1156,1156,1156,1156,0
20240717,201500,28664896,1156,1156,1156,1156,0
20240717,201400,28664896,1156,1156,1156,1156,0
20240717,201300,28664896,1156,1156,1156,1156,0
20240717,201200,28664896,1156,1156,1156,1156,0
20240717,201100,28664896,1156,1156,1156,1156,0
20240717,201000,28664896,1156,1156,1156,1156,0
20240717,200900,28664896,1156,1156,1156,1156,0
20240717,200800,28664896,1156,1156,1156,1156,169
20240717,200700,28664896,1156,1156,1156,1156,0
20240717,200600,28664896,1156,1156,1156,1156,0
20240717,200500,28664896,1156,1156,1156,1156,0
20240717,200400,28664896,1156,1156,1156,1156,0
20240717,200300,28664896,1156,1156,1156,1156,0
20240717,200200,28664896,1156,1156,1156,1156,0
20240717,200100,28664896,1156,1156,1156,1156,0
20240717,200000,28664896,1156,1156,1156,1156,0
20240717,195900,28664896,1156,1156,1156,1156,0
20240717,195800,28664896,1156,1156,1156,1156,0
20240717,195700,28664896,1156,1156,1156,1156,0
20240717,195600,28664896,1156,1156,1156,1156,0
20240717,195500,28664896,1156,1156,1156,1156,0
20240717,195400,28664896,1156,1156,1156,1156,0
20240717,195300,28664896,1156,1156,1156,1156,0
20240717,195200,28664896,1156,1156,1156,1156,0
20240717,195100,28664896,1156,1156,1156,1156,0
20240717,195000,28664896,1156,1156,1156,1156,0
20240717,194900,28664896,1156,1156,1156,1156,0
20240717,194800,28664896,1156,1156,1156,1156,0
20240717,194700,28664896,1156,1156,1156,1156,0
20240717,194600,28664896,1156,1156,1156,1156,0
20240717,194500,28664896,1156,1156,1156,1156,0
20240717,194400,28664896,1156,1156,1156,1156,0
20240717,194300,28664896,1156,1156,1156,1156,0
20240717,194200,28664896,1156,1156,1156,1156,0
20240717,194100,28664896,1156,1156,1156,1156,0
20240717,194000,28664896,1156,1156,1156,1156,0
20240717,193900,28664896,1156,1156,1156,1156,0
20240717,193800,28664896,1156,1156,1156,1156,169
20240717,193700,28664896,1156,1156,1156,1156,0
20240717,193600,28664896,1156,1156,1156,1156,0
20240717,193500,28664896,1156,1156,1156,1156,0
20240717,193400,28664896,1156,1156,1156,1156,0
20240717,193300,28664896,1156,1156,1156,1156,0
20240717,193200,28664896,1156,1156,1156,1156,0
20240717,193100,28664896,1156,1156,1156,1156,0
20240717,193000,28664896,1156,1156,1156,1156,0
20240717,192900,28664896,1156,1156,1156,1156,0
20240717,192800,28664896,1156,1156,1156,1156,0
20240717,192700,28664896,1156,1156,1156,1156,0
20240717,192600,28664896,1156,1156,1156,1156,0
20240717,192500,28664896,1156,1156,1156,1156,0
20240717,192400,28664896,1156,1156,1156,1156,0
20240717,192300,28664896,1156,1156,1156,1156,0
20240717,192200,28664896,1156,1156,1156,1156,0
20240717,192100,28664896,1156,1156,1156,1156,0
20240717,192000,28664896,1156,1156,1156,1156,0
20240717,191900,28664896,1156,1156,1156,1156,0
20240717,191800,28664896,1156,1156,1156,1156,0
20240717,191700,28664896,1156,1156,1156,1156,0
20240717,191600,28664896,1156,1156,1156,1156,0
20240717,191500,28664896,1156,1156,1156,1156,0
20240717,191400,28664896,1156,1156,1156,1156,0
20240717,191300,28664896,1156,1156,1156,1156,0
20240717,191200,28664896,1156,1156,1156,1156,0
20240717,191100,28664896,1156,1156,1156,1156,0
20240717,191000,28664896,1156,1156,1156,1156,0
20240717,190900,28664896,1156,1156,1156,1156,0
20240717,190800,28664896,1156,1156,1156,1156,169
20240717,190700,28664896,1156,1156,1156,1156,0
20240717,190600,28664896,1156,1156,1156,1156,0
20240717,190500,28664896,1156,1156,1156,1156,0
20240717,190400,28664896,1156,1156,1156,1156,0
20240717,190300,28664896,1156,1156,1156,1156,0
20240717,190200,28664896,1156,1156,1156,1156,0
20240717,190100,28664896,1156,1156,1156,1156,0
20240717,190000,28664896,1156,1156,1156,1156,0
20240717,185900,28664896,1156,1156,1156,1156,0
20240717,185800,28664896,1156,1156,1156,1156,0
20240717,185700,28664896,1156,1156,1156,1156,0
20240717,185600,28664896,1156,1156,1156,1156,0
20240717,185500,28664896,1156,1156,1156,1156,0
20240717,185400,28664896,1156,1156,1156,1156,0
20240717,185300,28664896,1156,1156,1156,1156,0
20240717,185200,28664896,1156,1156,1156,1156,0
20240717,185100,28664896,1156,1156,1156,1156,0
20240717,185000,28664896,1156,1156,1156,1156,0
20240717,184900,28664896,1156,1156,1156,1156,0
20240717,184800,28664896,1156,1156,1156,1156,0
20240717,184700,28664896,1156,1156,1156,1156,0
20240717,184600,28664896,1156,1156,1156,1156,0
20240717,184500,28664896,1156,1156,1156,1156,0
20240717,184400,28664896,1156,1156,1156,1156,0
20240717,184300,28664896,1156,1156,1156,1156,0
20240717,184200,28664896,1156,1156,1156,1156,0
20240717,184100,28664896,1156,1156,1156,1156,0
20240717,184000,28664896,1156,1156,1156,1156,0
20240717,183900,28664896,1156,1156,1156,1156,0
20240717,183800,28664896,1156,1156,1156,1156,169
20240717,183700,28664896,1156,1156,1156,1156,0
20240717,183600,28664896,1156,1156,1156,1156,0
20240717,183500,28664896,1156,1156,1156,1156,0
20240717,183400,28664896,1156,1156,1156,1156,0
20240717,183300,28664896,1156,1156,1156,1156,0
20240717,183200,28664896,1156,1156,1156,1156,0
20240717,183100,28664896,1156,1156,1156,1156,0
20240717,183000,28664896,1156,1156,1156,1156,0
20240717,182900,28664896,1156,1156,1156,1156,0
20240717,182800,28664896,1156,1156,1156,1156,0
20240717,182700,28664896,1156,1156,1156,1156,0
20240717,182600,28664896,1156,1156,1156,1156,0
20240717,182500,28664896,1156,1156,1156,1156,0
20240717,182400,28664896,1156,1156,1156,1156,0
20240717,182300,28664896,1156,1156,1156,1156,0
20240717,182200,28664896,1156,1156,1156,1156,0
20240717,182100,28664896,1156,1156,1156,1156,0
20240717,182000,28664896,1156,1156,1156,1156,0
20240717,181900,28664896,1156,1156,1156,1156,0
20240717,181800,28664896,1156,1156,1156,1156,0
20240717,181700,28664896,1156,1156,1156,1156,0
20240717,181600,28664896,1156,1156,1156,1156,0
20240717,181500,28664896,1156,1156,1156,1156,0
20240717,181400,28664896,1156,1156,1156,1156,0
20240717,181300,28664896,1156,1156,1156,1156,0
20240717,181200,28664896,1156,1156,1156,1156,0
20240717,181100,28664896,1156,1156,1156,1156,0
20240717,181000,28664896,1156,1156,1156,1156,0
20240717,180900,28664896,1156,1156,1156,1156,0
20240717,180800,28664896,1156,1156,1156,1156,169
20240717,180700,28664896,1156,1156,1156,1156,0
20240717,180600,28664896,1156,1156,1156,1156,0
20240717,180500,28664896,1156,1156,1156,1156,0
20240717,180400,28664896,1156,1156,1156,1156,0
20240717,180300,28664896,1156,1156,1156,1156,0
20240717,180200,28664896,1156,1156,1156,1156,0
20240717,180100,28664896,1156,1156,1156,1156,0
20240717,180000,28664896,1156,1156,1156,1156,0
20240717,175900,28664896,1156,1156,1156,1156,0
20240717,175800,28664896,1156,1156,1156,1156,0
20240717,175700,28664896,1156,1156,1156,1156,0
20240717,175600,28664896,1156,1156,1156,1156,0
20240717,175500,28664896,1156,1156,1156,1156,0
20240717,175400,28664896,1156,1156,1156,1156,0
20240717,175300,28664896,1156,1156,1156,1156,0
20240717,175200,28664896,1156,1156,1156,1156,0
20240717,175100,28664896,1156,1156,1156,1156,0
20240717,175000,28664896,1156,1156,1156,1156,0
20240717,174900,28664896,1156,1156,1156,1156,0
20240717,174800,28664896,1156,1156,1156,1156,0
20240717,174700,28664896,1156,1156,1156,1156,0
20240717,174600,28664896,1156,1156,1156,1156,0
20240717,174500,28664896,1156,1156,1156,1156,0
20240717,174400,28664896,1156,1156,1156,1156,0
20240717,174300,28664896,1156,1156,1156,1156,0
20240717,174200,28664896,1156,1156,1156,1156,0
20240717,174100,28664896,1156,1156,1156,1156,0
20240717,174000,28664896,1156,1156,1156,1156,0
20240717,173900,28664896,1156,1156,1156,1156,0
20240717,173800,28664896,1156,1156,1156,1156,169
20240717,173700,28664896,1156,1156,1156,1156,0
20240717,173600,28664896,1156,1156,1156,1156,0
20240717,173500,28664896,1156,1156,1156,1156,0
20240717,173400,28664896,1156,1156,1156,1156,0
20240717,173300,28664896,1156,1156,1156,1156,0
20240717,173200,28664896,1156,1156,1156,1156,0
20240717,173100,28664896,1156,1156,1156,1156,0
20240717,173000,28664896,1156,1156,1156,1156,0
20240717,172900,28664896,1156,1156,1156,1156,0
20240717,172800,28664896,1156,1156,1156,1156,0
20240717,172700,28664896,1156,1156,1156,1156,0
20240717,172600,28664896,1156,1156,1156,1156,0
20240717,172500,28664896,1156,1156,1156,1156,0
20240717,172400,28664896,1156,1156,1156,1156,0
20240717,172300,28664896,1156,1156,1156,1156,0
20240717,172200,28664896,1156,1156,1156,1156,0
20240717,172100,28664896,1156,1156,1156,1156,0
20240717,172000,28664896,1156,1156,1156,1156,0
20240717,171900,28664896,1156,1156,1156,1156,0
20240717,171800,28664896,1156,1156,1156,1156,0
20240717,171700,28664896,1156,1156,1156,1156,0
20240717,171600,28664896,1156,1156,1156,1156,0
20240717,171500,28664896,1156,1156,1156,1156,0
20240717,171400,28664896,1156,1156,1156,1156,0
20240717,171300,28664896,1156,1156,1156,1156,0
20240717,171200,28664896,1156,1156,1156,1156,0
20240717,171100,28664896,1156,1156,1156,1156,0
20240717,171000,28664896,1156,1156,1156,1156,0
20240717,170900,28664896,1156,1156,1156,1156,0
20240717,170800,28664896,1156,1156,1156,1156,169
20240717,170700,28664896,1156,1156,1156,1156,0
20240717,170600,28664896,1156,1156,1156,1156,0
20240717,170500,28664896,1156,1156,1156,1156,0
20240717,170400,28664896,1156,1156,1156,1156,0
20240717,170300,28664896,1156,1156,1156,1156,0
20240717,170200,28664896,1156,1156,1156,1156,0
20240717,170100,28664896,1156,1156,1156,1156,0
20240717,170000,28664896,1156,1156,1156,1156,0
20240717,165900,28664896,1156,1156,1156,1156,0
20240717,165800,28664896,1156,1156,1156,1156,0
20240717,165700,28664896,1156,1156,1156,1156,0
20240717,165600,28664896,1156,1156,1156,1156,0
20240717,165500,28664896,1156,1156,1156,1156,0
20240717,165400,28664896,1156,1156,1156,1156,0
20240717,165300,28664896,1156,1156,1156,1156,0
20240717,165200,28664896,1156,1156,1156,1156,0
20240717,165100,28664896,1156,1156,1156,1156,0
20240717,165000,28664896,1156,1156,1156,1156,0
20240717,164900,28664896,1156,1156,1156,1156,0
20240717,164800,28664896,1156,1156,1156,1156,0
20240717,164700,28664896,1156,1156,1156,1156,0
20240717,164600,28664896,1156,1156,1156,1156,0
20240717,164500,28664896,1156,1156,1156,1156,0
20240717,164400,28664896,1156,1156,1156,1156,0
20240717,164300,28664896,1156,1156,1156,1156,0
20240717,164200,28664896,1156,1156,1156,1156,0
20240717,164100,28664896,1156,1156,1156,1156,0
20240717,164000,28664896,1156,1156,1156,1156,0
20240717,163900,28664896,1156,1156,1156,1156,0
20240717,163800,28664896,1156,1156,1156,1156,169
20240717,163700,28664896,1156,1156,1156,1156,0
20240717,163600,28664896,1156,1156,1156,1156,0
20240717,163500,28664896,1156,1156,1156,1156,0
20240717,163400,28664896,1156,1156,1156,1156,0
20240717,163300,28664896,1156,1156,1156,1156,0
20240717,163200,28664896,1156,1156,1156,1156,0
20240717,163100,28664896,1156,1156,1156,1156,0
20240717,163000,28664896,1156,1156,1156,1156,0
20240717,162900,28664896,1156,1156,1156,1156,0
20240717,162800,28664896,1156,1156,1156,1156,0
20240717,162700,28664896,1156,1156,1156,1156,0
20240717,162600,28664896,1156,1156,1156,1156,0
20240717,162500,28664896,1156,1156,1156,1156,0
20240717,162400,28664896,1156,1156,1156,1156,0
20240717,162300,28664896,1156,1156,1156,1156,0
20240717,162200,28664896,1156,1156,1156,1156,0
20240717,162100,28664896,1156,1156,1156,1156,0
20240717,162000,28664896,1156,1156,1156,1156,0
20240717,161900,28664896,1156,1156,1156,1156,0
20240717,161800,28664896,1156,1156,1156,1156,0
20240717,161700,28664896,1156,1156,1156,1156,0
20240717,161600,28664896,1156,1156,1156,1156,0
20240717,161500,28664896,1156,1156,1156,1156,0
20240717,161400,28664896,1156,1156,1156,1156,0
20240717,161300,28664896,1156,1156,1156,1156,0
20240717,161200,28664896,1156,1156,1156,1156,0
20240717,161100,28664896,1156,1156,1156,1156,0
20240717,161000,28664896,1156,1156,1156,1156,0
20240717,160900,28664896,1156,1156,1156,1156,0
20240717,160800,28664896,1156,1156,1156,1156,169
20240717,160700,28664896,1156,1156,1156,1156,0
20240717,160600,28664896,1156,1156,1156,1156,0
20240717,160500,28664896,1156,1156,1156,1156,0
20240717,160400,28664896,1156,1156,1156,1156,0
20240717,160300,28664896,1156,1156,1156,1156,0
20240717,160200,28664896,1156,1156,1156,1156,0
20240717,160100,28664896,1156,1156,1156,1156,0
20240717,160000,28664896,1156,1156,1156,1156,0
20240717,155900,28664896,1156,1156,1156,1156,0
20240717,155800,28664896,1156,1156,1156,1156,0
20240717,155700,28664896,1156,1156,1156,1156,0
20240717,155600,28664896,1156,1156,1156,1156,0
20240717,155500,28664896,1156,1156,1156,1156,0
20240717,155400,28664896,1156,1156,1156,1156,0
20240717,155300,28664896,1156,1156,1156,1156,0
20240717,155200,28664896,1156,1156,1156,1156,0
20240717,155100,28664896,1156,1156,1156,1156,0
20240717,155000,28664896,1156,1156,1156,1156,0
20240717,154900,28664896,1156,1156,1156,1156,0
20240717,154800,28664896,1156,1156,1156,1156,0
20240717,154700,28664896,1156,1156,1156,1156,0
20240717,154600,28664896,1156,1156,1156,1156,0
20240717,154500,28664896,1156,1156,1156,1156,0
20240717,154400,28664896,1156,1156,1156,1156,0
20240717,154300,28664896,1156,1156,1156,1156,0
20240717,154200,28664896,1156,1156,1156,1156,0
20240717,154100,28664896,1156,1156,1156,1156,0
20240717,154000,28664896,1156,1156,1156,1156,0
20240717,153900,28664896,1156,1156,1156,1156,0
20240717,153800,28664896,1156,1156,1156,1156,169
20240717,153700,28664896,1156,1156,1156,1156,0
20240717,153600,28664896,1156,1156,1156,1156,0
20240717,153500,28664896,1156,1156,1156,1156,0
20240717,153400,28664896,1156,1156,1156,1156,0
20240717,153300,28664896,1156,1156,1156,1156,0
20240717,153200,28664896,1156,1156,1156,1156,0
20240717,153100,28664896,1156,1156,1156,1156,0
20240717,153000,28664896,1156,1156,1156,1156,169
20240717,152900,28469532,1156,1156,1156,1156,0
20240717,152800,28469532,1156,1156,1156,1156,0
20240717,152700,28469532,1156,1156,1156,1156,0
20240717,152600,28469532,1156,1156,1156,1156,0
20240717,152500,28469532,1156,1156,1156,1156,0
20240717,152400,28469532,1156,1156,1156,1156,0
20240717,152300,28469532,1156,1156,1156,1156,0
20240717,152200,28469532,1156,1156,1156,1156,0
20240717,152100,28469532,1156,1156,1156,1156,0
20240717,152000,28469532,1156,1156,1156,1156,0
20240717,151900,28469532,1156,1156,1156,1156,0
20240717,151800,28469532,1156,1149,1156,1148,684
20240717,151700,27683816,1156,1156,1156,1156,0
20240717,151600,27683816,1156,1156,1156,1149,125
20240717,151500,27540062,1151,1151,1151,1151,71
20240717,151400,27458341,1157,1157,1157,1157,0
20240717,151300,27458341,1157,1157,1157,1157,0
20240717,151200,27458341,1157,1157,1157,1157,0
20240717,151100,27458341,1157,1155,1157,1155,2
20240717,151000,27456029,1150,1150,1150,1150,0
20240717,150900,27456029,1150,1150,1150,1150,0
20240717,150800,27456029,1150,1150,1150,1150,0
20240717,150700,27456029,1150,1150,1150,1150,0
20240717,150600,27456029,1150,1150,1150,1150,0
20240717,150500,27456029,1150,1150,1150,1150,0
20240717,150400,27456029,1150,1150,1150,1150,0
20240717,150300,27456029,1150,1150,1150,1150,0
20240717,150200,27456029,1150,1150,1150,1150,0
20240717,150100,27456029,1150,1150,1150,1150,0
20240717,150000,27456029,1150,1150,1150,1150,0
20240717,145900,27456029,1150,1150,1150,1150,0
20240717,145800,27456029,1150,1150,1150,1150,0
20240717,145700,27456029,1150,1150,1150,1150,1
20240717,145600,27454879,1150,1150,1150,1150,1
20240717,145500,27453729,1156,1156,1156,1156,0
20240717,145400,27453729,1156,1156,1156,1156,0
20240717,145300,27453729,1156,1156,1156,1156,0
20240717,145200,27453729,1156,1156,1156,1156,0
20240717,145100,27453729,1156,1156,1156,1156,0
20240717,145000,27453729,1156,1156,1156,1156,0
20240717,144900,27453729,1156,1156,1156,1156,0
20240717,144800,27453729,1156,1156,1156,1156,0
20240717,144700,27453729,1156,1156,1156,1156,0
20240717,144600,27453729,1156,1156,1156,1156,0
20240717,144500,27453729,1156,1156,1156,1156,0
20240717,144400,27453729,1156,1156,1156,1156,0
20240717,144300,27453729,1156,1156,1156,1156,0
20240717,144200,27453729,1156,1156,1156,1156,0
20240717,144100,27453729,1156,1156,1156,1156,0
20240717,144000,27453729,1156,1156,1156,1156,0
20240717,143900,27453729,1156,1156,1156,1156,0
20240717,143800,27453729,1156,1156,1156,1156,0
20240717,143700,27453729,1156,1156,1156,1156,0
20240717,143600,27453729,1156,1156,1156,1156,0
20240717,143500,27453729,1156,1156,1156,1156,0
20240717,143400,27453729,1156,1156,1156,1156,1
20240717,143300,27452573,1150,1150,1150,1150,0
20240717,143200,27452573,1150,1150,1150,1150,0
20240717,143100,27452573,1150,1150,1150,1150,0
20240717,143000,27452573,1150,1150,1150,1150,0
20240717,142900,27452573,1150,1150,1150,1150,0
20240717,142800,27452573,1150,1150,1150,1150,0
20240717,142700,27452573,1150,1150,1150,1150,0
20240717,142600,27452573,1150,1150,1150,1150,0
20240717,142500,27452573,1150,1150,1150,1150,0
20240717,142400,27452573,1150,1150,1150,1150,0
20240717,142300,27452573,1150,1150,1150,1150,0
20240717,142200,27452573,1150,1150,1150,1150,0
20240717,142100,27452573,1150,1150,1150,1150,0
20240717,142000,27452573,1150,1150,1150,1150,186
20240717,141900,27238673,1150,1153,1153,1150,183
20240717,141800,27028121,1153,1153,1153,1153,0
20240717,141700,27028121,1153,1153,1153,1153,0
20240717,141600,27028121,1153,1153,1153,1153,0
20240717,141500,27028121,1153,1153,1153,1153,0
20240717,141400,27028121,1153,1153,1153,1153,0
20240717,141300,27028121,1153,1153,1153,1153,0
20240717,141200,27028121,1153,1153,1153,1153,0
20240717,141100,27028121,1153,1153,1153,1153,0
20240717,141000,27028121,1153,1153,1153,1153,0
20240717,140900,27028121,1153,1153,1153,1153,0
20240717,140800,27028121,1153,1153,1153,1153,0
20240717,140700,27028121,1153,1153,1153,1153,0
20240717,140600,27028121,1153,1153,1153,1153,0
20240717,140500,27028121,1153,1153,1153,1153,0
20240717,140400,27028121,1153,1153,1153,1153,0
20240717,140300,27028121,1153,1153,1153,1153,0
20240717,140200,27028121,1153,1153,1153,1153,0
20240717,140100,27028121,1153,1153,1153,1153,0
20240717,140000,27028121,1153,1153,1153,1153,629
20240717,135900,26302884,1151,1151,1151,1151,1
20240717,135800,26301733,1153,1153,1153,1153,1
20240717,135700,26300580,1153,1153,1153,1153,0
20240717,135600,26300580,1153,1153,1153,1153,0
20240717,135500,26300580,1153,1153,1153,1153,0
20240717,135400,26300580,1153,1153,1153,1153,4
20240717,135300,26295968,1153,1153,1153,1153,0
20240717,135200,26295968,1153,1153,1153,1153,0
20240717,135100,26295968,1153,1153,1153,1153,0
20240717,135000,26295968,1153,1153,1153,1153,2072
20240717,134900,23906952,1153,1153,1153,1153,0
20240717,134800,23906952,1153,1153,1153,1153,4
20240717,134700,23902340,1153,1153,1153,1153,1
20240717,134600,23901187,1153,1153,1153,1153,0
20240717,134500,23901187,1153,1153,1153,1153,0
20240717,134400,23901187,1153,1153,1153,1153,0
20240717,134300,23901187,1153,1153,1153,1153,0
20240717,134200,23901187,1153,1153,1153,1153,4
20240717,134100,23896575,1153,1153,1153,1153,0
20240717,134000,23896575,1153,1153,1153,1153,0
20240717,133900,23896575,1153,1153,1153,1153,0
20240717,133800,23896575,1153,1153,1153,1153,0
20240717,133700,23896575,1153,1153,1153,1153,0
20240717,133600,23896575,1153,1152,1153,1152,3
20240717,133500,23893117,1153,1153,1153,1153,0
20240717,133400,23893117,1153,1153,1153,1153,0
20240717,133300,23893117,1153,1153,1153,1153,0
20240717,133200,23893117,1153,1153,1153,1153,0
20240717,133100,23893117,1153,1150,1153,1150,10
20240717,133000,23881608,1150,1150,1150,1150,3
20240717,132900,23878158,1150,1150,1150,1150,0
20240717,132800,23878158,1150,1150,1150,1150,0
20240717,132700,23878158,1150,1150,1150,1150,1
20240717,132600,23877008,1149,1149,1149,1149,1
20240717,132500,23875859,1153,1153,1153,1153,0
20240717,132400,23875859,1153,1153,1153,1153,3
20240717,132300,23872400,1153,1153,1153,1153,0
20240717,132200,23872400,1153,1153,1153,1153,0
20240717,132100,23872400,1153,1153,1153,1153,0
20240717,132000,23872400,1153,1153,1153,1153,0
20240717,131900,23872400,1153,1153,1153,1153,0
20240717,131800,23872400,1153,1153,1153,1153,3
20240717,131700,23868941,1149,1149,1149,1149,233
20240717,131600,23601224,1153,1153,1153,1153,0
20240717,131500,23601224,1153,1153,1153,1153,0
20240717,131400,23601224,1153,1153,1153,1153,0
20240717,131300,23601224,1153,1153,1153,1153,0
20240717,131200,23601224,1153,1153,1153,1153,3
20240717,131100,23597765,1153,1153,1153,1153,0
20240717,131000,23597765,1153,1153,1153,1153,0
20240717,130900,23597765,1153,1153,1153,1153,1
20240717,130800,23596612,1153,1153,1153,1153,0
20240717,130700,23596612,1153,1153,1153,1153,0
20240717,130600,23596612,1153,1153,1153,1153,3
20240717,130500,23593153,1149,1149,1149,1149,0
20240717,130400,23593153,1149,1149,1149,1149,0
20240717,130300,23593153,1149,1149,1149,1149,0
20240717,130200,23593153,1149,1149,1149,1149,1
20240717,130100,23592004,1153,1153,1153,1153,0
20240717,130000,23592004,1153,1153,1153,1153,4
20240717,125900,23587392,1153,1153,1153,1153,5
20240717,125800,23581627,1153,1153,1153,1153,0
20240717,125700,23581627,1153,1153,1153,1153,0
20240717,125600,23581627,1153,1153,1153,1153,0
20240717,125500,23581627,1153,1153,1153,1153,0
20240717,125400,23581627,1153,1153,1153,1153,3
20240717,125300,23578168,1153,1153,1153,1153,0
20240717,125200,23578168,1153,1153,1153,1153,0
20240717,125100,23578168,1153,1153,1153,1153,0
20240717,125000,23578168,1153,1153,1153,1153,0
20240717,124900,23578168,1153,1153,1153,1153,0
20240717,124800,23578168,1153,1153,1153,1153,3
20240717,124700,23574709,1153,1153,1153,1153,0
20240717,124600,23574709,1153,1153,1153,1153,0
20240717,124500,23574709,1153,1153,1153,1153,0
20240717,124400,23574709,1153,1153,1153,1153,0
20240717,124300,23574709,1153,1153,1153,1153,0
20240717,124200,23574709,1153,1153,1153,1153,3
20240717,124100,23571250,1153,1153,1153,1153,0
20240717,124000,23571250,1153,1153,1153,1153,0
20240717,123900,23571250,1153,1153,1153,1153,0
20240717,123800,23571250,1153,1153,1153,1153,0
20240717,123700,23571250,1153,1153,1153,1153,0
20240717,123600,23571250,1153,1153,1153,1153,6
20240717,123500,23564332,1149,1149,1149,1149,1
20240717,123400,23563183,1153,1153,1153,1153,0
20240717,123300,23563183,1153,1153,1153,1153,0
20240717,123200,23563183,1153,1153,1153,1153,0
20240717,123100,23563183,1153,1153,1153,1153,0
20240717,123000,23563183,1153,1153,1153,1153,4
20240717,122900,23558571,1153,1153,1153,1153,0
20240717,122800,23558571,1153,1153,1153,1153,500
20240717,122700,22982071,1153,1153,1153,1149,102
20240717,122600,22864469,1153,1153,1153,1153,0
20240717,122500,22864469,1153,1153,1153,1153,0
20240717,122400,22864469,1153,1153,1153,1153,3
20240717,122300,22861010,1153,1153,1153,1153,0
20240717,122200,22861010,1153,1153,1153,1153,919
20240717,122100,21801403,1153,1153,1153,1153,0
20240717,122000,21801403,1153,1153,1153,1153,0
20240717,121900,21801403,1153,1153,1153,1153,0
20240717,121800,21801403,1153,1153,1153,1153,3
20240717,121700,21797944,1153,1153,1153,1153,0
20240717,121600,21797944,1153,1153,1153,1153,0
20240717,121500,21797944,1153,1153,1153,1153,0
20240717,121400,21797944,1153,1153,1153,1153,0
20240717,121300,21797944,1153,1153,1153,1153,0
20240717,121200,21797944,1153,1153,1153,1153,4
20240717,121100,21793332,1153,1153,1153,1153,20
20240717,121000,21770272,1149,1149,1149,1149,0
20240717,120900,21770272,1149,1149,1149,1149,0
20240717,120800,21770272,1149,1149,1149,1149,1
20240717,120700,21769123,1150,1150,1150,1150,1
20240717,120600,21767973,1153,1150,1153,1150,357
20240717,120500,21357414,1150,1150,1150,1150,250
20240717,120400,21069914,1150,1150,1150,1150,0
20240717,120300,21069914,1150,1150,1150,1150,5
20240717,120200,21064164,1150,1150,1150,1150,0
20240717,120100,21064164,1150,1150,1150,1150,0
20240717,120000,21064164,1150,1149,1150,1149,2003
20240717,115900,18761615,1149,1149,1149,1149,0
20240717,115800,18761615,1149,1149,1149,1149,0
20240717,115700,18761615,1149,1149,1149,1149,2
20240717,115600,18759317,1149,1149,1149,1149,0
20240717,115500,18759317,1149,1149,1149,1149,0
20240717,115400,18759317,1149,1149,1149,1149,103
20240717,115300,18640970,1148,1148,1148,1148,0
20240717,115200,18640970,1148,1155,1155,1148,7307
20240717,115100,10225933,1158,1158,1158,1158,0
20240717,115000,10225933,1158,1158,1158,1158,0
20240717,114900,10225933,1158,1158,1158,1158,1
20240717,114800,10224775,1158,1158,1158,1158,3
20240717,114700,10221301,1158,1158,1158,1158,0
20240717,114600,10221301,1158,1158,1158,1158,0
20240717,114500,10221301,1158,1158,1158,1158,5
20240717,114400,10215511,1158,1158,1158,1158,0
20240717,114300,10215511,1158,1158,1158,1158,0
20240717,114200,10215511,1158,1158,1158,1158,930
20240717,114100,9138571,1158,1158,1158,1158,0
20240717,114000,9138571,1158,1158,1158,1158,0
20240717,113900,9138571,1158,1158,1158,1158,0
20240717,113800,9138571,1158,1158,1158,1158,0
20240717,113700,9138571,1158,1158,1158,1158,0
20240717,113600,9138571,1158,1158,1158,1158,3
20240717,113500,9135097,1155,1155,1155,1155,0
20240717,113400,9135097,1155,1155,1155,1155,0
20240717,113300,9135097,1155,1155,1155,1155,0
20240717,113200,9135097,1155,1155,1155,1155,0
20240717,113100,9135097,1155,1155,1155,1155,1
20240717,113000,9133942,1158,1158,1158,1158,3
20240717,112900,9130468,1158,1158,1158,1158,0
20240717,112800,9130468,1158,1158,1158,1158,4
20240717,112700,9125836,1158,1158,1158,1158,0
20240717,112600,9125836,1158,1158,1158,1158,0
20240717,112500,9125836,1158,1158,1158,1158,0
20240717,112400,9125836,1158,1158,1158,1158,3
20240717,112300,9122362,1155,1155,1155,1155,2
20240717,112200,9120052,1158,1158,1158,1158,2
20240717,112100,9117736,1158,1158,1158,1158,0
20240717,112000,9117736,1158,1158,1158,1158,0
20240717,111900,9117736,1158,1158,1158,1158,1
20240717,111800,9116578,1158,1158,1158,1158,3
20240717,111700,9113104,1158,1158,1158,1158,0
20240717,111600,9113104,1158,1158,1158,1158,0
20240717,111500,9113104,1158,1158,1158,1158,0
20240717,111400,9113104,1158,1158,1158,1158,0
20240717,111300,9113104,1158,1158,1158,1158,0
20240717,111200,9113104,1158,1158,1158,1158,3
20240717,111100,9109630,1158,1158,1158,1158,0
20240717,111000,9109630,1158,1158,1158,1158,0
20240717,110900,9109630,1158,1158,1158,1158,0
20240717,110800,9109630,1158,1158,1158,1158,0
20240717,110700,9109630,1158,1158,1158,1158,0
20240717,110600,9109630,1158,1158,1158,1158,103
20240717,110500,8990356,1158,1158,1158,1158,0
20240717,110400,8990356,1158,1158,1158,1158,0
20240717,110300,8990356,1158,1158,1158,1158,0
20240717,110200,8990356,1158,1158,1158,1158,0
20240717,110100,8990356,1158,1158,1158,1158,0
20240717,110000,8990356,1158,1158,1158,1158,3
20240717,105900,8986882,1158,1158,1158,1158,0
20240717,105800,8986882,1158,1158,1158,1158,0
20240717,105700,8986882,1158,1158,1158,1158,0
20240717,105600,8986882,1158,1158,1158,1158,0
20240717,105500,8986882,1158,1158,1158,1158,0
20240717,105400,8986882,1158,1158,1158,1158,35
20240717,105300,8946352,1154,1154,1154,1154,0
20240717,105200,8946352,1154,1154,1154,1154,0
20240717,105100,8946352,1154,1154,1154,1154,42
20240717,105000,8897884,1154,1154,1154,1154,8
20240717,104900,8888652,1158,1158,1158,1158,0
20240717,104800,8888652,1158,1158,1158,1158,0
20240717,104700,8888652,1158,1158,1158,1158,0
20240717,104600,8888652,1158,1158,1158,1158,0
20240717,104500,8888652,1158,1158,1158,1158,0
20240717,104400,8888652,1158,1158,1158,1158,0
20240717,104300,8888652,1158,1158,1158,1158,1
20240717,104200,8887494,1153,1158,1158,1153,150
20240717,104100,8714294,1154,1154,1154,1154,0
20240717,104000,8714294,1154,1154,1154,1154,0
20240717,103900,8714294,1154,1154,1154,1154,0
20240717,103800,8714294,1154,1154,1154,1154,530
20240717,103700,8102674,1154,1154,1154,1154,249
20240717,103600,7815328,1158,1158,1158,1158,0
20240717,103500,7815328,1158,1158,1158,1158,2
20240717,103400,7813012,1154,1154,1154,1154,0
20240717,103300,7813012,1154,1154,1154,1154,0
20240717,103200,7813012,1154,1154,1154,1154,0
20240717,103100,7813012,1154,1154,1154,1154,0
20240717,103000,7813012,1154,1154,1154,1154,0
20240717,102900,7813012,1154,1154,1154,1154,1
20240717,102800,7811858,1158,1158,1158,1158,0
20240717,102700,7811858,1158,1158,1158,1158,0
20240717,102600,7811858,1158,1158,1158,1158,0
20240717,102500,7811858,1158,1158,1158,1158,11
20240717,102400,7799120,1154,1154,1154,1154,1
20240717,102300,7797966,1154,1154,1154,1154,0
20240717,102200,7797966,1154,1154,1154,1154,0
20240717,102100,7797966,1154,1154,1154,1154,2
20240717,102000,7795658,1158,1158,1158,1158,0
20240717,101900,7795658,1158,1158,1158,1158,0
20240717,101800,7795658,1158,1158,1158,1158,0
20240717,101700,7795658,1158,1158,1158,1158,0
20240717,101600,7795658,1158,1158,1158,1158,1
20240717,101500,7794500,1153,1153,1153,1153,0
20240717,101400,7794500,1153,1153,1153,1153,0
20240717,101300,7794500,1153,1153,1153,1153,0
20240717,101200,7794500,1153,1154,1154,1153,600
20240717,101100,7102685,1153,1153,1153,1153,0
20240717,101000,7102685,1153,1153,1153,1153,0
20240717,100900,7102685,1153,1153,1153,1153,0
20240717,100800,7102685,1153,1153,1153,1153,0
20240717,100700,7102685,1153,1153,1153,1153,0
20240717,100600,7102685,1153,1153,1153,1153,130
20240717,100500,6952795,1153,1153,1153,1153,0
20240717,100400,6952795,1153,1153,1153,1153,0
20240717,100300,6952795,1153,1154,1154,1153,2000
20240717,100200,4646750,1158,1158,1158,1158,0
20240717,100100,4646750,1158,1158,1158,1158,0
20240717,100000,4646750,1158,1158,1158,1158,1001
20240717,095900,3487592,1158,1158,1158,1158,0
20240717,095800,3487592,1158,1158,1158,1158,0
20240717,095700,3487592,1158,1158,1158,1158,0
20240717,095600,3487592,1158,1158,1158,1158,1
20240717,095500,3486434,1158,1158,1158,1158,0
20240717,095400,3486434,1158,1158,1158,1158,0
20240717,095300,3486434,1158,1158,1158,1158,0
20240717,095200,3486434,1158,1158,1158,1158,0
20240717,095100,3486434,1158,1158,1158,1158,0
20240717,095000,3486434,1158,1158,1158,1158,0
20240717,094900,3486434,1158,1158,1158,1158,0
20240717,094800,3486434,1158,1158,1158,1158,0
20240717,094700,3486434,1158,1158,1158,1158,149
20240717,094600,3313892,1158,1158,1158,1158,0
20240717,094500,3313892,1158,1158,1158,1158,0
20240717,094400,3313892,1158,1158,1158,1158,0
20240717,094300,3313892,1158,1158,1158,1158,0
20240717,094200,3313892,1158,1158,1158,1158,0
20240717,094100,3313892,1158,1158,1158,1158,0
20240717,094000,3313892,1158,1158,1158,1158,0
20240717,093900,3313892,1158,1158,1158,1158,0
20240717,093800,3313892,1158,1158,1158,1158,0
20240717,093700,3313892,1158,1158,1158,1158,0
20240717,093600,3313892,1158,1158,1158,1158,0
20240717,093500,3313892,1158,1158,1158,1158,0
20240717,093400,3313892,1158,1158,1158,1158,0
20240717,093300,3313892,1158,1158,1158,1158,0
20240717,093200,3313892,1158,1158,1158,1158,0
20240717,093100,3313892,1158,1158,1158,1158,0
20240717,093000,3313892,1158,1158,1158,1158,8
20240717,092900,3304628,1153,1153,1153,1153,0
20240717,092800,3304628,1153,1153,1153,1153,0
20240717,092700,3304628,1153,1153,1153,1153,0
20240717,092600,3304628,1153,1153,1153,1153,0
20240717,092500,3304628,1153,1153,1153,1153,0
20240717,092400,3304628,1153,1153,1153,1153,0
20240717,092300,3304628,1153,1153,1153,1153,0
20240717,092200,3304628,1153,1153,1153,1153,0
20240717,092100,3304628,1153,1153,1153,1153,0
20240717,092000,3304628,1153,1153,1153,1153,0
20240717,091900,3304628,1153,1153,1153,1153,406
20240717,091800,2836510,1153,1154,1154,1153,66
20240717,091700,2760357,1154,1154,1154,1154,0
20240717,091600,2760357,1154,1154,1154,1154,0
20240717,091500,2760357,1154,1154,1154,1154,15
20240717,091400,2743047,1158,1158,1158,1158,0
20240717,091300,2743047,1158,1158,1158,1158,0
20240717,091200,2743047,1158,1158,1158,1158,0
20240717,091100,2743047,1158,1158,1158,1158,0
20240717,091000,2743047,1158,1158,1158,1158,1
20240717,090900,2741889,1158,1158,1158,1158,0
20240717,090800,2741889,1158,1158,1158,1158,0
20240717,090700,2741889,1158,1158,1158,1158,0
20240717,090600,2741889,1158,1158,1158,1158,10
20240717,090500,2730309,1158,1158,1158,1158,0
20240717,090400,2730309,1158,1158,1158,1158,0
20240717,090300,2730309,1158,1158,1158,1158,0
20240717,090200,2730309,1158,1153,1158,1153,251
20240717,090100,2440901,1153,1153,1153,1153,759
20240717,090000,1565774,1153,1153,1153,1153,1358