KissMeData/318160/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,212200,48133705,3795,3795,3795,3795,91
20240715,212100,48133705,3795,3795,3795,3795,0
20240715,212000,48133705,3795,3795,3795,3795,0
20240715,211900,48133705,3795,3795,3795,3795,0
20240715,211800,48133705,3795,3795,3795,3795,0
20240715,211700,48133705,3795,3795,3795,3795,0
20240715,211600,48133705,3795,3795,3795,3795,0
20240715,211500,48133705,3795,3795,3795,3795,0
20240715,211400,48133705,3795,3795,3795,3795,0
20240715,211300,48133705,3795,3795,3795,3795,0
20240715,211200,48133705,3795,3795,3795,3795,0
20240715,211100,48133705,3795,3795,3795,3795,0
20240715,211000,48133705,3795,3795,3795,3795,0
20240715,210900,48133705,3795,3795,3795,3795,0
20240715,210800,48133705,3795,3795,3795,3795,0
20240715,210700,48133705,3795,3795,3795,3795,0
20240715,210600,48133705,3795,3795,3795,3795,0
20240715,210500,48133705,3795,3795,3795,3795,0
20240715,210400,48133705,3795,3795,3795,3795,0
20240715,210300,48133705,3795,3795,3795,3795,0
20240715,210200,48133705,3795,3795,3795,3795,0
20240715,210100,48133705,3795,3795,3795,3795,0
20240715,210000,48133705,3795,3795,3795,3795,0
20240715,205900,48133705,3795,3795,3795,3795,0
20240715,205800,48133705,3795,3795,3795,3795,0
20240715,205700,48133705,3795,3795,3795,3795,0
20240715,205600,48133705,3795,3795,3795,3795,0
20240715,205500,48133705,3795,3795,3795,3795,0
20240715,205400,48133705,3795,3795,3795,3795,0
20240715,205300,48133705,3795,3795,3795,3795,0
20240715,205200,48133705,3795,3795,3795,3795,91
20240715,205100,48133705,3795,3795,3795,3795,0
20240715,205000,48133705,3795,3795,3795,3795,0
20240715,204900,48133705,3795,3795,3795,3795,0
20240715,204800,48133705,3795,3795,3795,3795,0
20240715,204700,48133705,3795,3795,3795,3795,0
20240715,204600,48133705,3795,3795,3795,3795,0
20240715,204500,48133705,3795,3795,3795,3795,0
20240715,204400,48133705,3795,3795,3795,3795,0
20240715,204300,48133705,3795,3795,3795,3795,0
20240715,204200,48133705,3795,3795,3795,3795,0
20240715,204100,48133705,3795,3795,3795,3795,0
20240715,204000,48133705,3795,3795,3795,3795,0
20240715,203900,48133705,3795,3795,3795,3795,0
20240715,203800,48133705,3795,3795,3795,3795,0
20240715,203700,48133705,3795,3795,3795,3795,0
20240715,203600,48133705,3795,3795,3795,3795,0
20240715,203500,48133705,3795,3795,3795,3795,0
20240715,203400,48133705,3795,3795,3795,3795,0
20240715,203300,48133705,3795,3795,3795,3795,0
20240715,203200,48133705,3795,3795,3795,3795,0
20240715,203100,48133705,3795,3795,3795,3795,0
20240715,203000,48133705,3795,3795,3795,3795,0
20240715,202900,48133705,3795,3795,3795,3795,0
20240715,202800,48133705,3795,3795,3795,3795,0
20240715,202700,48133705,3795,3795,3795,3795,0
20240715,202600,48133705,3795,3795,3795,3795,0
20240715,202500,48133705,3795,3795,3795,3795,0
20240715,202400,48133705,3795,3795,3795,3795,0
20240715,202300,48133705,3795,3795,3795,3795,0
20240715,202200,48133705,3795,3795,3795,3795,91
20240715,202100,48133705,3795,3795,3795,3795,0
20240715,202000,48133705,3795,3795,3795,3795,0
20240715,201900,48133705,3795,3795,3795,3795,0
20240715,201800,48133705,3795,3795,3795,3795,0
20240715,201700,48133705,3795,3795,3795,3795,0
20240715,201600,48133705,3795,3795,3795,3795,0
20240715,201500,48133705,3795,3795,3795,3795,0
20240715,201400,48133705,3795,3795,3795,3795,0
20240715,201300,48133705,3795,3795,3795,3795,0
20240715,201200,48133705,3795,3795,3795,3795,0
20240715,201100,48133705,3795,3795,3795,3795,0
20240715,201000,48133705,3795,3795,3795,3795,0
20240715,200900,48133705,3795,3795,3795,3795,0
20240715,200800,48133705,3795,3795,3795,3795,0
20240715,200700,48133705,3795,3795,3795,3795,0
20240715,200600,48133705,3795,3795,3795,3795,0
20240715,200500,48133705,3795,3795,3795,3795,0
20240715,200400,48133705,3795,3795,3795,3795,0
20240715,200300,48133705,3795,3795,3795,3795,0
20240715,200200,48133705,3795,3795,3795,3795,0
20240715,200100,48133705,3795,3795,3795,3795,0
20240715,200000,48133705,3795,3795,3795,3795,0
20240715,195900,48133705,3795,3795,3795,3795,0
20240715,195800,48133705,3795,3795,3795,3795,0
20240715,195700,48133705,3795,3795,3795,3795,0
20240715,195600,48133705,3795,3795,3795,3795,0
20240715,195500,48133705,3795,3795,3795,3795,0
20240715,195400,48133705,3795,3795,3795,3795,0
20240715,195300,48133705,3795,3795,3795,3795,0
20240715,195200,48133705,3795,3795,3795,3795,91
20240715,195100,48133705,3795,3795,3795,3795,0
20240715,195000,48133705,3795,3795,3795,3795,0
20240715,194900,48133705,3795,3795,3795,3795,0
20240715,194800,48133705,3795,3795,3795,3795,0
20240715,194700,48133705,3795,3795,3795,3795,0
20240715,194600,48133705,3795,3795,3795,3795,0
20240715,194500,48133705,3795,3795,3795,3795,0
20240715,194400,48133705,3795,3795,3795,3795,0
20240715,194300,48133705,3795,3795,3795,3795,0
20240715,194200,48133705,3795,3795,3795,3795,0
20240715,194100,48133705,3795,3795,3795,3795,0
20240715,194000,48133705,3795,3795,3795,3795,0
20240715,193900,48133705,3795,3795,3795,3795,0
20240715,193800,48133705,3795,3795,3795,3795,0
20240715,193700,48133705,3795,3795,3795,3795,0
20240715,193600,48133705,3795,3795,3795,3795,0
20240715,193500,48133705,3795,3795,3795,3795,0
20240715,193400,48133705,3795,3795,3795,3795,0
20240715,193300,48133705,3795,3795,3795,3795,0
20240715,193200,48133705,3795,3795,3795,3795,0
20240715,193100,48133705,3795,3795,3795,3795,0
20240715,193000,48133705,3795,3795,3795,3795,0
20240715,192900,48133705,3795,3795,3795,3795,0
20240715,192800,48133705,3795,3795,3795,3795,0
20240715,192700,48133705,3795,3795,3795,3795,0
20240715,192600,48133705,3795,3795,3795,3795,0
20240715,192500,48133705,3795,3795,3795,3795,0
20240715,192400,48133705,3795,3795,3795,3795,0
20240715,192300,48133705,3795,3795,3795,3795,0
20240715,192200,48133705,3795,3795,3795,3795,91
20240715,192100,48133705,3795,3795,3795,3795,0
20240715,192000,48133705,3795,3795,3795,3795,0
20240715,191900,48133705,3795,3795,3795,3795,0
20240715,191800,48133705,3795,3795,3795,3795,0
20240715,191700,48133705,3795,3795,3795,3795,0
20240715,191600,48133705,3795,3795,3795,3795,0
20240715,191500,48133705,3795,3795,3795,3795,0
20240715,191400,48133705,3795,3795,3795,3795,0
20240715,191300,48133705,3795,3795,3795,3795,0
20240715,191200,48133705,3795,3795,3795,3795,0
20240715,191100,48133705,3795,3795,3795,3795,0
20240715,191000,48133705,3795,3795,3795,3795,0
20240715,190900,48133705,3795,3795,3795,3795,0
20240715,190800,48133705,3795,3795,3795,3795,0
20240715,190700,48133705,3795,3795,3795,3795,0
20240715,190600,48133705,3795,3795,3795,3795,0
20240715,190500,48133705,3795,3795,3795,3795,0
20240715,190400,48133705,3795,3795,3795,3795,0
20240715,190300,48133705,3795,3795,3795,3795,0
20240715,190200,48133705,3795,3795,3795,3795,0
20240715,190100,48133705,3795,3795,3795,3795,0
20240715,190000,48133705,3795,3795,3795,3795,0
20240715,185900,48133705,3795,3795,3795,3795,0
20240715,185800,48133705,3795,3795,3795,3795,0
20240715,185700,48133705,3795,3795,3795,3795,0
20240715,185600,48133705,3795,3795,3795,3795,0
20240715,185500,48133705,3795,3795,3795,3795,0
20240715,185400,48133705,3795,3795,3795,3795,0
20240715,185300,48133705,3795,3795,3795,3795,0
20240715,185200,48133705,3795,3795,3795,3795,91
20240715,185100,48133705,3795,3795,3795,3795,0
20240715,185000,48133705,3795,3795,3795,3795,0
20240715,184900,48133705,3795,3795,3795,3795,0
20240715,184800,48133705,3795,3795,3795,3795,0
20240715,184700,48133705,3795,3795,3795,3795,0
20240715,184600,48133705,3795,3795,3795,3795,0
20240715,184500,48133705,3795,3795,3795,3795,0
20240715,184400,48133705,3795,3795,3795,3795,0
20240715,184300,48133705,3795,3795,3795,3795,0
20240715,184200,48133705,3795,3795,3795,3795,0
20240715,184100,48133705,3795,3795,3795,3795,0
20240715,184000,48133705,3795,3795,3795,3795,0
20240715,183900,48133705,3795,3795,3795,3795,0
20240715,183800,48133705,3795,3795,3795,3795,0
20240715,183700,48133705,3795,3795,3795,3795,0
20240715,183600,48133705,3795,3795,3795,3795,0
20240715,183500,48133705,3795,3795,3795,3795,0
20240715,183400,48133705,3795,3795,3795,3795,0
20240715,183300,48133705,3795,3795,3795,3795,0
20240715,183200,48133705,3795,3795,3795,3795,0
20240715,183100,48133705,3795,3795,3795,3795,0
20240715,183000,48133705,3795,3795,3795,3795,0
20240715,182900,48133705,3795,3795,3795,3795,0
20240715,182800,48133705,3795,3795,3795,3795,0
20240715,182700,48133705,3795,3795,3795,3795,0
20240715,182600,48133705,3795,3795,3795,3795,0
20240715,182500,48133705,3795,3795,3795,3795,0
20240715,182400,48133705,3795,3795,3795,3795,0
20240715,182300,48133705,3795,3795,3795,3795,0
20240715,182200,48133705,3795,3795,3795,3795,91
20240715,182100,48133705,3795,3795,3795,3795,0
20240715,182000,48133705,3795,3795,3795,3795,0
20240715,181900,48133705,3795,3795,3795,3795,0
20240715,181800,48133705,3795,3795,3795,3795,0
20240715,181700,48133705,3795,3795,3795,3795,0
20240715,181600,48133705,3795,3795,3795,3795,0
20240715,181500,48133705,3795,3795,3795,3795,0
20240715,181400,48133705,3795,3795,3795,3795,0
20240715,181300,48133705,3795,3795,3795,3795,0
20240715,181200,48133705,3795,3795,3795,3795,0
20240715,181100,48133705,3795,3795,3795,3795,0
20240715,181000,48133705,3795,3795,3795,3795,0
20240715,180900,48133705,3795,3795,3795,3795,0
20240715,180800,48133705,3795,3795,3795,3795,0
20240715,180700,48133705,3795,3795,3795,3795,0
20240715,180600,48133705,3795,3795,3795,3795,0
20240715,180500,48133705,3795,3795,3795,3795,0
20240715,180400,48133705,3795,3795,3795,3795,0
20240715,180300,48133705,3795,3795,3795,3795,0
20240715,180200,48133705,3795,3795,3795,3795,0
20240715,180100,48133705,3795,3795,3795,3795,0
20240715,180000,48133705,3795,3795,3795,3795,0
20240715,175900,48133705,3795,3795,3795,3795,0
20240715,175800,48133705,3795,3795,3795,3795,0
20240715,175700,48133705,3795,3795,3795,3795,0
20240715,175600,48133705,3795,3795,3795,3795,0
20240715,175500,48133705,3795,3795,3795,3795,0
20240715,175400,48133705,3795,3795,3795,3795,0
20240715,175300,48133705,3795,3795,3795,3795,0
20240715,175200,48133705,3795,3795,3795,3795,91
20240715,175100,48133705,3795,3795,3795,3795,0
20240715,175000,48133705,3795,3795,3795,3795,0
20240715,174900,48133705,3795,3795,3795,3795,0
20240715,174800,48133705,3795,3795,3795,3795,0
20240715,174700,48133705,3795,3795,3795,3795,0
20240715,174600,48133705,3795,3795,3795,3795,0
20240715,174500,48133705,3795,3795,3795,3795,0
20240715,174400,48133705,3795,3795,3795,3795,0
20240715,174300,48133705,3795,3795,3795,3795,0
20240715,174200,48133705,3795,3795,3795,3795,0
20240715,174100,48133705,3795,3795,3795,3795,0
20240715,174000,48133705,3795,3795,3795,3795,0
20240715,173900,48133705,3795,3795,3795,3795,0
20240715,173800,48133705,3795,3795,3795,3795,0
20240715,173700,48133705,3795,3795,3795,3795,0
20240715,173600,48133705,3795,3795,3795,3795,0
20240715,173500,48133705,3795,3795,3795,3795,0
20240715,173400,48133705,3795,3795,3795,3795,0
20240715,173300,48133705,3795,3795,3795,3795,0
20240715,173200,48133705,3795,3795,3795,3795,0
20240715,173100,48133705,3795,3795,3795,3795,0
20240715,173000,48133705,3795,3795,3795,3795,0
20240715,172900,48133705,3795,3795,3795,3795,0
20240715,172800,48133705,3795,3795,3795,3795,0
20240715,172700,48133705,3795,3795,3795,3795,0
20240715,172600,48133705,3795,3795,3795,3795,0
20240715,172500,48133705,3795,3795,3795,3795,0
20240715,172400,48133705,3795,3795,3795,3795,0
20240715,172300,48133705,3795,3795,3795,3795,0
20240715,172200,48133705,3795,3795,3795,3795,91
20240715,172100,48133705,3795,3795,3795,3795,0
20240715,172000,48133705,3795,3795,3795,3795,0
20240715,171900,48133705,3795,3795,3795,3795,0
20240715,171800,48133705,3795,3795,3795,3795,0
20240715,171700,48133705,3795,3795,3795,3795,0
20240715,171600,48133705,3795,3795,3795,3795,0
20240715,171500,48133705,3795,3795,3795,3795,0
20240715,171400,48133705,3795,3795,3795,3795,0
20240715,171300,48133705,3795,3795,3795,3795,0
20240715,171200,48133705,3795,3795,3795,3795,0
20240715,171100,48133705,3795,3795,3795,3795,0
20240715,171000,48133705,3795,3795,3795,3795,0
20240715,170900,48133705,3795,3795,3795,3795,0
20240715,170800,48133705,3795,3795,3795,3795,0
20240715,170700,48133705,3795,3795,3795,3795,0
20240715,170600,48133705,3795,3795,3795,3795,0
20240715,170500,48133705,3795,3795,3795,3795,0
20240715,170400,48133705,3795,3795,3795,3795,0
20240715,170300,48133705,3795,3795,3795,3795,0
20240715,170200,48133705,3795,3795,3795,3795,0
20240715,170100,48133705,3795,3795,3795,3795,0
20240715,170000,48133705,3795,3795,3795,3795,0
20240715,165900,48133705,3795,3795,3795,3795,0
20240715,165800,48133705,3795,3795,3795,3795,0
20240715,165700,48133705,3795,3795,3795,3795,0
20240715,165600,48133705,3795,3795,3795,3795,0
20240715,165500,48133705,3795,3795,3795,3795,0
20240715,165400,48133705,3795,3795,3795,3795,0
20240715,165300,48133705,3795,3795,3795,3795,0
20240715,165200,48133705,3795,3795,3795,3795,91
20240715,165100,48133705,3795,3795,3795,3795,0
20240715,165000,48133705,3795,3795,3795,3795,0
20240715,164900,48133705,3795,3795,3795,3795,0
20240715,164800,48133705,3795,3795,3795,3795,0
20240715,164700,48133705,3795,3795,3795,3795,0
20240715,164600,48133705,3795,3795,3795,3795,0
20240715,164500,48133705,3795,3795,3795,3795,0
20240715,164400,48133705,3795,3795,3795,3795,0
20240715,164300,48133705,3795,3795,3795,3795,0
20240715,164200,48133705,3795,3795,3795,3795,0
20240715,164100,48133705,3795,3795,3795,3795,0
20240715,164000,48133705,3795,3795,3795,3795,0
20240715,163900,48133705,3795,3795,3795,3795,0
20240715,163800,48133705,3795,3795,3795,3795,0
20240715,163700,48133705,3795,3795,3795,3795,0
20240715,163600,48133705,3795,3795,3795,3795,0
20240715,163500,48133705,3795,3795,3795,3795,0
20240715,163400,48133705,3795,3795,3795,3795,0
20240715,163300,48133705,3795,3795,3795,3795,0
20240715,163200,48133705,3795,3795,3795,3795,0
20240715,163100,48133705,3795,3795,3795,3795,0
20240715,163000,48133705,3795,3795,3795,3795,0
20240715,162900,48133705,3795,3795,3795,3795,0
20240715,162800,48133705,3795,3795,3795,3795,0
20240715,162700,48133705,3795,3795,3795,3795,0
20240715,162600,48133705,3795,3795,3795,3795,0
20240715,162500,48133705,3795,3795,3795,3795,0
20240715,162400,48133705,3795,3795,3795,3795,0
20240715,162300,48133705,3795,3795,3795,3795,0
20240715,162200,48133705,3795,3795,3795,3795,91
20240715,162100,48133705,3795,3795,3795,3795,0
20240715,162000,48133705,3795,3795,3795,3795,0
20240715,161900,48133705,3795,3795,3795,3795,0
20240715,161800,48133705,3795,3795,3795,3795,0
20240715,161700,48133705,3795,3795,3795,3795,0
20240715,161600,48133705,3795,3795,3795,3795,0
20240715,161500,48133705,3795,3795,3795,3795,0
20240715,161400,48133705,3795,3795,3795,3795,0
20240715,161300,48133705,3795,3795,3795,3795,0
20240715,161200,48133705,3795,3795,3795,3795,0
20240715,161100,48133705,3795,3795,3795,3795,0
20240715,161000,48133705,3795,3795,3795,3795,0
20240715,160900,48133705,3795,3795,3795,3795,0
20240715,160800,48133705,3795,3795,3795,3795,0
20240715,160700,48133705,3795,3795,3795,3795,0
20240715,160600,48133705,3795,3795,3795,3795,0
20240715,160500,48133705,3795,3795,3795,3795,0
20240715,160400,48133705,3795,3795,3795,3795,0
20240715,160300,48133705,3795,3795,3795,3795,0
20240715,160200,48133705,3795,3795,3795,3795,0
20240715,160100,48133705,3795,3795,3795,3795,0
20240715,160000,48133705,3795,3795,3795,3795,0
20240715,155900,48133705,3795,3795,3795,3795,0
20240715,155800,48133705,3795,3795,3795,3795,0
20240715,155700,48133705,3795,3795,3795,3795,0
20240715,155600,48133705,3795,3795,3795,3795,0
20240715,155500,48133705,3795,3795,3795,3795,0
20240715,155400,48133705,3795,3795,3795,3795,0
20240715,155300,48133705,3795,3795,3795,3795,0
20240715,155200,48133705,3795,3795,3795,3795,91
20240715,155100,48133705,3795,3795,3795,3795,0
20240715,155000,48133705,3795,3795,3795,3795,0
20240715,154900,48133705,3795,3795,3795,3795,0
20240715,154800,48133705,3795,3795,3795,3795,0
20240715,154700,48133705,3795,3795,3795,3795,0
20240715,154600,48133705,3795,3795,3795,3795,0
20240715,154500,48133705,3795,3795,3795,3795,0
20240715,154400,48133705,3795,3795,3795,3795,0
20240715,154300,48133705,3795,3795,3795,3795,0
20240715,154200,48133705,3795,3795,3795,3795,0
20240715,154100,48133705,3795,3795,3795,3795,0
20240715,154000,48133705,3795,3795,3795,3795,0
20240715,153900,48133705,3795,3795,3795,3795,0
20240715,153800,48133705,3795,3795,3795,3795,0
20240715,153700,48133705,3795,3795,3795,3795,0
20240715,153600,48133705,3795,3795,3795,3795,0
20240715,153500,48133705,3795,3795,3795,3795,0
20240715,153400,48133705,3795,3795,3795,3795,0
20240715,153300,48133705,3795,3795,3795,3795,0
20240715,153200,48133705,3795,3795,3795,3795,0
20240715,153100,48133705,3795,3795,3795,3795,0
20240715,153000,48133705,3795,3795,3795,3795,91
20240715,152900,47788360,3795,3795,3795,3795,0
20240715,152800,47788360,3795,3795,3795,3795,0
20240715,152700,47788360,3795,3795,3795,3795,0
20240715,152600,47788360,3795,3795,3795,3795,0
20240715,152500,47788360,3795,3795,3795,3795,0
20240715,152400,47788360,3795,3795,3795,3795,0
20240715,152300,47788360,3795,3795,3795,3795,0
20240715,152200,47788360,3795,3795,3795,3795,0
20240715,152100,47788360,3795,3795,3795,3795,0
20240715,152000,47788360,3795,3795,3795,3795,0
20240715,151900,47788360,3795,3795,3795,3795,350
20240715,151800,46460110,3790,3790,3790,3790,0
20240715,151700,46460110,3790,3790,3790,3790,0
20240715,151600,46460110,3790,3790,3790,3790,8
20240715,151500,46429790,3785,3785,3785,3785,1615
20240715,151400,40317015,3790,3790,3790,3790,0
20240715,151300,40317015,3790,3790,3790,3790,0
20240715,151200,40317015,3790,3790,3790,3790,1047
20240715,151100,36348885,3790,3800,3800,3790,3334
20240715,151000,23694890,3800,3800,3800,3800,0
20240715,150900,23694890,3800,3800,3800,3800,3
20240715,150800,23683490,3805,3805,3805,3805,0
20240715,150700,23683490,3805,3805,3805,3805,0
20240715,150600,23683490,3805,3805,3805,3805,0
20240715,150500,23683490,3805,3805,3805,3805,249
20240715,150400,22736045,3805,3805,3805,3805,0
20240715,150300,22736045,3805,3805,3805,3805,0
20240715,150200,22736045,3805,3805,3805,3805,0
20240715,150100,22736045,3805,3805,3805,3805,0
20240715,150000,22736045,3805,3805,3805,3805,0
20240715,145900,22736045,3805,3805,3805,3805,0
20240715,145800,22736045,3805,3805,3805,3805,130
20240715,145700,22241395,3805,3805,3805,3805,0
20240715,145600,22241395,3805,3805,3805,3805,91
20240715,145500,21895140,3805,3805,3805,3805,0
20240715,145400,21895140,3805,3805,3805,3805,0
20240715,145300,21895140,3805,3805,3805,3805,0
20240715,145200,21895140,3805,3805,3805,3805,2
20240715,145100,21887530,3810,3810,3810,3810,0
20240715,145000,21887530,3810,3810,3810,3810,0
20240715,144900,21887530,3810,3810,3810,3810,0
20240715,144800,21887530,3810,3810,3810,3810,0
20240715,144700,21887530,3810,3810,3810,3810,0
20240715,144600,21887530,3810,3810,3810,3810,0
20240715,144500,21887530,3810,3810,3810,3810,0
20240715,144400,21887530,3810,3810,3810,3810,0
20240715,144300,21887530,3810,3810,3810,3810,0
20240715,144200,21887530,3810,3810,3810,3810,0
20240715,144100,21887530,3810,3810,3810,3810,0
20240715,144000,21887530,3810,3810,3810,3810,0
20240715,143900,21887530,3810,3810,3810,3810,0
20240715,143800,21887530,3810,3810,3810,3810,0
20240715,143700,21887530,3810,3810,3810,3810,0
20240715,143600,21887530,3810,3810,3810,3810,0
20240715,143500,21887530,3810,3810,3810,3810,0
20240715,143400,21887530,3810,3810,3810,3810,0
20240715,143300,21887530,3810,3810,3810,3810,0
20240715,143200,21887530,3810,3810,3810,3810,0
20240715,143100,21887530,3810,3810,3810,3810,0
20240715,143000,21887530,3810,3810,3810,3810,0
20240715,142900,21887530,3810,3810,3810,3810,0
20240715,142800,21887530,3810,3810,3810,3810,0
20240715,142700,21887530,3810,3810,3810,3810,100
20240715,142600,21506530,3795,3795,3795,3795,0
20240715,142500,21506530,3795,3795,3795,3795,0
20240715,142400,21506530,3795,3795,3795,3795,0
20240715,142300,21506530,3795,3795,3795,3795,0
20240715,142200,21506530,3795,3795,3795,3795,0
20240715,142100,21506530,3795,3795,3795,3795,0
20240715,142000,21506530,3795,3795,3795,3795,80
20240715,141900,21202930,3790,3790,3790,3790,0
20240715,141800,21202930,3790,3790,3790,3790,0
20240715,141700,21202930,3790,3790,3790,3790,0
20240715,141600,21202930,3790,3790,3790,3790,0
20240715,141500,21202930,3790,3790,3790,3790,0
20240715,141400,21202930,3790,3790,3790,3790,0
20240715,141300,21202930,3790,3790,3790,3790,0
20240715,141200,21202930,3790,3790,3790,3790,0
20240715,141100,21202930,3790,3790,3790,3790,0
20240715,141000,21202930,3790,3790,3790,3790,0
20240715,140900,21202930,3790,3790,3790,3790,0
20240715,140800,21202930,3790,3790,3790,3790,0
20240715,140700,21202930,3790,3790,3790,3790,200
20240715,140600,20444930,3790,3790,3790,3790,0
20240715,140500,20444930,3790,3790,3790,3790,0
20240715,140400,20444930,3790,3790,3790,3790,0
20240715,140300,20444930,3790,3790,3790,3790,0
20240715,140200,20444930,3790,3790,3790,3790,0
20240715,140100,20444930,3790,3790,3790,3790,0
20240715,140000,20444930,3790,3790,3790,3790,0
20240715,135900,20444930,3790,3790,3790,3790,0
20240715,135800,20444930,3790,3790,3790,3790,0
20240715,135700,20444930,3790,3790,3790,3790,1
20240715,135600,20441140,3810,3810,3810,3810,0
20240715,135500,20441140,3810,3810,3810,3810,0
20240715,135400,20441140,3810,3810,3810,3810,0
20240715,135300,20441140,3810,3810,3810,3810,0
20240715,135200,20441140,3810,3810,3810,3810,0
20240715,135100,20441140,3810,3810,3810,3810,0
20240715,135000,20441140,3810,3810,3810,3810,0
20240715,134900,20441140,3810,3810,3810,3810,0
20240715,134800,20441140,3810,3810,3810,3810,0
20240715,134700,20441140,3810,3810,3810,3810,0
20240715,134600,20441140,3810,3810,3810,3810,0
20240715,134500,20441140,3810,3810,3810,3810,0
20240715,134400,20441140,3810,3810,3810,3810,0
20240715,134300,20441140,3810,3810,3810,3810,0
20240715,134200,20441140,3810,3810,3810,3810,0
20240715,134100,20441140,3810,3810,3810,3810,0
20240715,134000,20441140,3810,3810,3810,3810,0
20240715,133900,20441140,3810,3810,3810,3810,0
20240715,133800,20441140,3810,3810,3810,3810,0
20240715,133700,20441140,3810,3810,3810,3810,0
20240715,133600,20441140,3810,3810,3810,3810,0
20240715,133500,20441140,3810,3810,3810,3810,0
20240715,133400,20441140,3810,3810,3810,3810,0
20240715,133300,20441140,3810,3810,3810,3810,0
20240715,133200,20441140,3810,3810,3810,3810,0
20240715,133100,20441140,3810,3810,3810,3810,0
20240715,133000,20441140,3810,3810,3810,3810,0
20240715,132900,20441140,3810,3810,3810,3810,0
20240715,132800,20441140,3810,3810,3810,3810,0
20240715,132700,20441140,3810,3810,3810,3810,0
20240715,132600,20441140,3810,3810,3810,3810,0
20240715,132500,20441140,3810,3810,3810,3810,0
20240715,132400,20441140,3810,3810,3810,3810,0
20240715,132300,20441140,3810,3810,3810,3810,0
20240715,132200,20441140,3810,3810,3810,3810,0
20240715,132100,20441140,3810,3810,3810,3810,0
20240715,132000,20441140,3810,3810,3810,3810,1
20240715,131900,20437330,3790,3790,3790,3790,0
20240715,131800,20437330,3790,3790,3790,3790,0
20240715,131700,20437330,3790,3790,3790,3790,0
20240715,131600,20437330,3790,3790,3790,3790,0
20240715,131500,20437330,3790,3790,3790,3790,0
20240715,131400,20437330,3790,3790,3790,3790,0
20240715,131300,20437330,3790,3790,3790,3790,0
20240715,131200,20437330,3790,3790,3790,3790,0
20240715,131100,20437330,3790,3790,3790,3790,1
20240715,131000,20433540,3810,3810,3810,3810,0
20240715,130900,20433540,3810,3810,3810,3810,0
20240715,130800,20433540,3810,3810,3810,3810,0
20240715,130700,20433540,3810,3810,3810,3810,0
20240715,130600,20433540,3810,3810,3810,3810,0
20240715,130500,20433540,3810,3810,3810,3810,0
20240715,130400,20433540,3810,3810,3810,3810,0
20240715,130300,20433540,3810,3810,3810,3810,0
20240715,130200,20433540,3810,3810,3810,3810,0
20240715,130100,20433540,3810,3810,3810,3810,0
20240715,130000,20433540,3810,3810,3810,3810,0
20240715,125900,20433540,3810,3810,3810,3810,0
20240715,125800,20433540,3810,3810,3810,3810,0
20240715,125700,20433540,3810,3810,3810,3810,0
20240715,125600,20433540,3810,3800,3810,3800,4
20240715,125500,20418330,3790,3790,3790,3790,0
20240715,125400,20418330,3790,3790,3790,3790,0
20240715,125300,20418330,3790,3790,3790,3790,0
20240715,125200,20418330,3790,3790,3790,3790,0
20240715,125100,20418330,3790,3790,3790,3790,0
20240715,125000,20418330,3790,3790,3790,3790,0
20240715,124900,20418330,3790,3790,3790,3790,0
20240715,124800,20418330,3790,3790,3790,3790,0
20240715,124700,20418330,3790,3790,3790,3790,0
20240715,124600,20418330,3790,3790,3790,3790,0
20240715,124500,20418330,3790,3790,3790,3790,10
20240715,124400,20380430,3790,3790,3790,3790,0
20240715,124300,20380430,3790,3790,3790,3790,0
20240715,124200,20380430,3790,3790,3790,3790,0
20240715,124100,20380430,3790,3790,3790,3790,0
20240715,124000,20380430,3790,3790,3790,3790,0
20240715,123900,20380430,3790,3790,3790,3790,0
20240715,123800,20380430,3790,3790,3790,3790,0
20240715,123700,20380430,3790,3790,3790,3790,0
20240715,123600,20380430,3790,3790,3790,3790,0
20240715,123500,20380430,3790,3790,3790,3790,0
20240715,123400,20380430,3790,3790,3790,3790,0
20240715,123300,20380430,3790,3790,3790,3790,0
20240715,123200,20380430,3790,3790,3790,3790,0
20240715,123100,20380430,3790,3790,3790,3790,0
20240715,123000,20380430,3790,3790,3790,3790,0
20240715,122900,20380430,3790,3790,3790,3790,0
20240715,122800,20380430,3790,3790,3790,3790,0
20240715,122700,20380430,3790,3790,3790,3790,0
20240715,122600,20380430,3790,3790,3790,3790,0
20240715,122500,20380430,3790,3790,3790,3790,0
20240715,122400,20380430,3790,3790,3790,3790,0
20240715,122300,20380430,3790,3790,3790,3790,0
20240715,122200,20380430,3790,3790,3790,3790,0
20240715,122100,20380430,3790,3790,3790,3790,0
20240715,122000,20380430,3790,3790,3790,3790,0
20240715,121900,20380430,3790,3790,3790,3790,0
20240715,121800,20380430,3790,3790,3790,3790,0
20240715,121700,20380430,3790,3790,3790,3790,0
20240715,121600,20380430,3790,3790,3790,3790,0
20240715,121500,20380430,3790,3790,3790,3790,0
20240715,121400,20380430,3790,3790,3790,3790,0
20240715,121300,20380430,3790,3790,3790,3790,0
20240715,121200,20380430,3790,3790,3790,3790,0
20240715,121100,20380430,3790,3790,3790,3790,0
20240715,121000,20380430,3790,3790,3790,3790,0
20240715,120900,20380430,3790,3790,3790,3790,0
20240715,120800,20380430,3790,3790,3790,3790,0
20240715,120700,20380430,3790,3790,3790,3790,0
20240715,120600,20380430,3790,3790,3790,3790,0
20240715,120500,20380430,3790,3790,3790,3790,0
20240715,120400,20380430,3790,3790,3790,3790,0
20240715,120300,20380430,3790,3790,3790,3790,0
20240715,120200,20380430,3790,3790,3790,3790,0
20240715,120100,20380430,3790,3790,3790,3790,0
20240715,120000,20380430,3790,3790,3790,3790,0
20240715,115900,20380430,3790,3790,3790,3790,0
20240715,115800,20380430,3790,3790,3790,3790,0
20240715,115700,20380430,3790,3790,3790,3790,0
20240715,115600,20380430,3790,3790,3790,3790,0
20240715,115500,20380430,3790,3790,3790,3790,0
20240715,115400,20380430,3790,3790,3790,3790,1
20240715,115300,20376640,3790,3790,3790,3790,0
20240715,115200,20376640,3790,3790,3790,3790,1
20240715,115100,20372850,3800,3800,3800,3800,0
20240715,115000,20372850,3800,3800,3800,3800,0
20240715,114900,20372850,3800,3800,3800,3800,0
20240715,114800,20372850,3800,3800,3800,3800,0
20240715,114700,20372850,3800,3800,3800,3800,0
20240715,114600,20372850,3800,3800,3800,3800,0
20240715,114500,20372850,3800,3800,3800,3800,0
20240715,114400,20372850,3800,3800,3800,3800,0
20240715,114300,20372850,3800,3800,3800,3800,0
20240715,114200,20372850,3800,3800,3800,3800,0
20240715,114100,20372850,3800,3800,3800,3800,0
20240715,114000,20372850,3800,3800,3800,3800,3
20240715,113900,20361450,3810,3810,3810,3810,0
20240715,113800,20361450,3810,3810,3810,3810,0
20240715,113700,20361450,3810,3810,3810,3810,0
20240715,113600,20361450,3810,3810,3810,3810,0
20240715,113500,20361450,3810,3810,3810,3810,0
20240715,113400,20361450,3810,3810,3810,3810,0
20240715,113300,20361450,3810,3810,3810,3810,5
20240715,113200,20342400,3810,3810,3810,3810,0
20240715,113100,20342400,3810,3810,3810,3810,6
20240715,113000,20319540,3800,3800,3800,3800,0
20240715,112900,20319540,3800,3800,3800,3800,0
20240715,112800,20319540,3800,3800,3800,3800,0
20240715,112700,20319540,3800,3800,3800,3800,0
20240715,112600,20319540,3800,3800,3800,3800,0
20240715,112500,20319540,3800,3800,3800,3800,0
20240715,112400,20319540,3800,3800,3800,3800,0
20240715,112300,20319540,3800,3800,3800,3800,0
20240715,112200,20319540,3800,3800,3800,3800,0
20240715,112100,20319540,3800,3800,3800,3800,500
20240715,112000,18419540,3810,3810,3810,3810,0
20240715,111900,18419540,3810,3810,3810,3810,0
20240715,111800,18419540,3810,3810,3810,3810,0
20240715,111700,18419540,3810,3810,3810,3810,0
20240715,111600,18419540,3810,3810,3810,3810,0
20240715,111500,18419540,3810,3810,3810,3810,0
20240715,111400,18419540,3810,3810,3810,3810,0
20240715,111300,18419540,3810,3810,3810,3810,0
20240715,111200,18419540,3810,3810,3810,3810,0
20240715,111100,18419540,3810,3810,3810,3810,0
20240715,111000,18419540,3810,3810,3810,3810,0
20240715,110900,18419540,3810,3810,3810,3810,0
20240715,110800,18419540,3810,3810,3810,3810,0
20240715,110700,18419540,3810,3810,3810,3810,0
20240715,110600,18419540,3810,3805,3810,3805,74
20240715,110500,18137630,3805,3805,3805,3805,2
20240715,110400,18130020,3805,3805,3805,3805,0
20240715,110300,18130020,3805,3805,3805,3805,0
20240715,110200,18130020,3805,3805,3805,3805,30
20240715,110100,18015870,3805,3805,3805,3805,0
20240715,110000,18015870,3805,3805,3805,3805,1
20240715,105900,18012065,3800,3800,3800,3800,0
20240715,105800,18012065,3800,3800,3800,3800,0
20240715,105700,18012065,3800,3800,3800,3800,0
20240715,105600,18012065,3800,3800,3800,3800,0
20240715,105500,18012065,3800,3800,3800,3800,0
20240715,105400,18012065,3800,3800,3800,3800,155
20240715,105300,17423065,3800,3800,3800,3800,34
20240715,105200,17293865,3795,3795,3795,3795,150
20240715,105100,16724615,3795,3795,3795,3795,0
20240715,105000,16724615,3795,3795,3795,3795,0
20240715,104900,16724615,3795,3795,3795,3795,0
20240715,104800,16724615,3795,3795,3795,3795,0
20240715,104700,16724615,3795,3795,3795,3795,0
20240715,104600,16724615,3795,3795,3795,3795,0
20240715,104500,16724615,3795,3795,3795,3795,0
20240715,104400,16724615,3795,3795,3795,3795,0
20240715,104300,16724615,3795,3795,3795,3795,0
20240715,104200,16724615,3795,3795,3795,3795,0
20240715,104100,16724615,3795,3795,3795,3795,0
20240715,104000,16724615,3795,3795,3795,3795,0
20240715,103900,16724615,3795,3795,3795,3795,0
20240715,103800,16724615,3795,3795,3795,3795,0
20240715,103700,16724615,3795,3795,3795,3795,0
20240715,103600,16724615,3795,3795,3795,3795,0
20240715,103500,16724615,3795,3795,3795,3795,0
20240715,103400,16724615,3795,3795,3795,3795,0
20240715,103300,16724615,3795,3795,3795,3795,0
20240715,103200,16724615,3795,3795,3795,3795,0
20240715,103100,16724615,3795,3795,3795,3795,0
20240715,103000,16724615,3795,3795,3795,3795,0
20240715,102900,16724615,3795,3795,3795,3795,0
20240715,102800,16724615,3795,3795,3795,3795,0
20240715,102700,16724615,3795,3795,3795,3795,0
20240715,102600,16724615,3795,3795,3795,3795,0
20240715,102500,16724615,3795,3795,3795,3795,0
20240715,102400,16724615,3795,3795,3795,3795,0
20240715,102300,16724615,3795,3795,3795,3795,0
20240715,102200,16724615,3795,3795,3795,3795,0
20240715,102100,16724615,3795,3795,3795,3795,30
20240715,102000,16610765,3800,3800,3800,3800,0
20240715,101900,16610765,3800,3800,3800,3800,0
20240715,101800,16610765,3800,3800,3800,3800,1
20240715,101700,16606965,3810,3810,3810,3810,0
20240715,101600,16606965,3810,3810,3810,3810,0
20240715,101500,16606965,3810,3810,3810,3810,1
20240715,101400,16603155,3775,3775,3775,3775,0
20240715,101300,16603155,3775,3785,3790,3775,122
20240715,101200,16140810,3785,3785,3785,3785,250
20240715,101100,15194560,3785,3785,3785,3785,11
20240715,101000,15152925,3785,3785,3785,3785,1
20240715,100900,15149140,3780,3780,3780,3780,0
20240715,100800,15149140,3780,3780,3780,3780,0
20240715,100700,15149140,3780,3780,3780,3780,1
20240715,100600,15145360,3775,3775,3775,3775,0
20240715,100500,15145360,3775,3780,3780,3775,1953
20240715,100400,7768380,3785,3785,3785,3785,0
20240715,100300,7768380,3785,3785,3785,3785,0
20240715,100200,7768380,3785,3785,3785,3785,0
20240715,100100,7768380,3785,3785,3785,3785,0
20240715,100000,7768380,3785,3785,3785,3785,0
20240715,095900,7768380,3785,3785,3785,3785,0
20240715,095800,7768380,3785,3785,3785,3785,0
20240715,095700,7768380,3785,3785,3785,3785,0
20240715,095600,7768380,3785,3785,3785,3785,0
20240715,095500,7768380,3785,3785,3785,3785,1
20240715,095400,7764595,3785,3785,3785,3785,0
20240715,095300,7764595,3785,3785,3785,3785,0
20240715,095200,7764595,3785,3785,3785,3785,0
20240715,095100,7764595,3785,3785,3785,3785,0
20240715,095000,7764595,3785,3785,3785,3785,0
20240715,094900,7764595,3785,3785,3785,3785,0
20240715,094800,7764595,3785,3780,3785,3780,2
20240715,094700,7757030,3780,3780,3780,3780,100
20240715,094600,7379030,3780,3780,3780,3780,0
20240715,094500,7379030,3780,3780,3780,3780,0
20240715,094400,7379030,3780,3780,3780,3780,0
20240715,094300,7379030,3780,3785,3785,3780,139
20240715,094200,6853015,3785,3785,3785,3785,68
20240715,094100,6595635,3835,3800,3835,3800,37
20240715,094000,6454775,3775,3760,3775,3760,238
20240715,093900,5557645,3760,3760,3760,3760,0
20240715,093800,5557645,3760,3760,3760,3760,0
20240715,093700,5557645,3760,3760,3760,3760,0
20240715,093600,5557645,3760,3760,3760,3760,116
20240715,093500,5121485,3760,3760,3760,3760,0
20240715,093400,5121485,3760,3760,3760,3760,0
20240715,093300,5121485,3760,3760,3760,3760,0
20240715,093200,5121485,3760,3760,3760,3760,0
20240715,093100,5121485,3760,3760,3760,3760,0
20240715,093000,5121485,3760,3760,3760,3760,0
20240715,092900,5121485,3760,3760,3760,3760,0
20240715,092800,5121485,3760,3760,3760,3760,0
20240715,092700,5121485,3760,3770,3770,3760,64
20240715,092600,4880825,3770,3770,3770,3770,0
20240715,092500,4880825,3770,3770,3770,3770,0
20240715,092400,4880825,3770,3770,3770,3770,0
20240715,092300,4880825,3770,3770,3770,3770,136
20240715,092200,4368105,3780,3780,3780,3780,0
20240715,092100,4368105,3780,3780,3780,3780,0
20240715,092000,4368105,3780,3780,3780,3780,1
20240715,091900,4364325,3770,3770,3770,3770,2
20240715,091800,4356785,3770,3770,3770,3770,0
20240715,091700,4356785,3770,3770,3770,3770,9
20240715,091600,4322855,3770,3770,3770,3770,35
20240715,091500,4190905,3770,3770,3770,3770,0
20240715,091400,4190905,3770,3775,3775,3770,141
20240715,091300,3659315,3780,3780,3780,3780,0
20240715,091200,3659315,3780,3780,3780,3780,0
20240715,091100,3659315,3780,3775,3780,3775,151
20240715,091000,3089285,3775,3775,3775,3775,19
20240715,090900,3017560,3775,3780,3780,3775,38
20240715,090800,2874065,3780,3785,3785,3780,136
20240715,090700,2359850,3785,3785,3785,3785,284
20240715,090600,1284910,3785,3800,3800,3785,3
20240715,090500,1273540,3785,3785,3785,3785,6
20240715,090400,1250830,3800,3800,3800,3800,1
20240715,090300,1247030,3790,3790,3790,3790,2
20240715,090200,1239450,3800,3800,3800,3800,0
20240715,090100,1239450,3800,3800,3800,3800,0
20240715,090000,1239450,3800,3790,3800,3790,327