KissMeData/354390/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213100,4579840,5960,5960,5960,5960,1
20240715,213000,4579840,5960,5960,5960,5960,0
20240715,212900,4579840,5960,5960,5960,5960,0
20240715,212800,4579840,5960,5960,5960,5960,0
20240715,212700,4579840,5960,5960,5960,5960,0
20240715,212600,4579840,5960,5960,5960,5960,0
20240715,212500,4579840,5960,5960,5960,5960,0
20240715,212400,4579840,5960,5960,5960,5960,0
20240715,212300,4579840,5960,5960,5960,5960,0
20240715,212200,4579840,5960,5960,5960,5960,0
20240715,212100,4579840,5960,5960,5960,5960,0
20240715,212000,4579840,5960,5960,5960,5960,0
20240715,211900,4579840,5960,5960,5960,5960,0
20240715,211800,4579840,5960,5960,5960,5960,0
20240715,211700,4579840,5960,5960,5960,5960,0
20240715,211600,4579840,5960,5960,5960,5960,0
20240715,211500,4579840,5960,5960,5960,5960,0
20240715,211400,4579840,5960,5960,5960,5960,0
20240715,211300,4579840,5960,5960,5960,5960,0
20240715,211200,4579840,5960,5960,5960,5960,0
20240715,211100,4579840,5960,5960,5960,5960,0
20240715,211000,4579840,5960,5960,5960,5960,0
20240715,210900,4579840,5960,5960,5960,5960,0
20240715,210800,4579840,5960,5960,5960,5960,0
20240715,210700,4579840,5960,5960,5960,5960,0
20240715,210600,4579840,5960,5960,5960,5960,0
20240715,210500,4579840,5960,5960,5960,5960,0
20240715,210400,4579840,5960,5960,5960,5960,0
20240715,210300,4579840,5960,5960,5960,5960,0
20240715,210200,4579840,5960,5960,5960,5960,0
20240715,210100,4579840,5960,5960,5960,5960,1
20240715,210000,4579840,5960,5960,5960,5960,0
20240715,205900,4579840,5960,5960,5960,5960,0
20240715,205800,4579840,5960,5960,5960,5960,0
20240715,205700,4579840,5960,5960,5960,5960,0
20240715,205600,4579840,5960,5960,5960,5960,0
20240715,205500,4579840,5960,5960,5960,5960,0
20240715,205400,4579840,5960,5960,5960,5960,0
20240715,205300,4579840,5960,5960,5960,5960,0
20240715,205200,4579840,5960,5960,5960,5960,0
20240715,205100,4579840,5960,5960,5960,5960,0
20240715,205000,4579840,5960,5960,5960,5960,0
20240715,204900,4579840,5960,5960,5960,5960,0
20240715,204800,4579840,5960,5960,5960,5960,0
20240715,204700,4579840,5960,5960,5960,5960,0
20240715,204600,4579840,5960,5960,5960,5960,0
20240715,204500,4579840,5960,5960,5960,5960,0
20240715,204400,4579840,5960,5960,5960,5960,0
20240715,204300,4579840,5960,5960,5960,5960,0
20240715,204200,4579840,5960,5960,5960,5960,0
20240715,204100,4579840,5960,5960,5960,5960,0
20240715,204000,4579840,5960,5960,5960,5960,0
20240715,203900,4579840,5960,5960,5960,5960,0
20240715,203800,4579840,5960,5960,5960,5960,0
20240715,203700,4579840,5960,5960,5960,5960,0
20240715,203600,4579840,5960,5960,5960,5960,0
20240715,203500,4579840,5960,5960,5960,5960,0
20240715,203400,4579840,5960,5960,5960,5960,0
20240715,203300,4579840,5960,5960,5960,5960,0
20240715,203200,4579840,5960,5960,5960,5960,0
20240715,203100,4579840,5960,5960,5960,5960,1
20240715,203000,4579840,5960,5960,5960,5960,0
20240715,202900,4579840,5960,5960,5960,5960,0
20240715,202800,4579840,5960,5960,5960,5960,0
20240715,202700,4579840,5960,5960,5960,5960,0
20240715,202600,4579840,5960,5960,5960,5960,0
20240715,202500,4579840,5960,5960,5960,5960,0
20240715,202400,4579840,5960,5960,5960,5960,0
20240715,202300,4579840,5960,5960,5960,5960,0
20240715,202200,4579840,5960,5960,5960,5960,0
20240715,202100,4579840,5960,5960,5960,5960,0
20240715,202000,4579840,5960,5960,5960,5960,0
20240715,201900,4579840,5960,5960,5960,5960,0
20240715,201800,4579840,5960,5960,5960,5960,0
20240715,201700,4579840,5960,5960,5960,5960,0
20240715,201600,4579840,5960,5960,5960,5960,0
20240715,201500,4579840,5960,5960,5960,5960,0
20240715,201400,4579840,5960,5960,5960,5960,0
20240715,201300,4579840,5960,5960,5960,5960,0
20240715,201200,4579840,5960,5960,5960,5960,0
20240715,201100,4579840,5960,5960,5960,5960,0
20240715,201000,4579840,5960,5960,5960,5960,0
20240715,200900,4579840,5960,5960,5960,5960,0
20240715,200800,4579840,5960,5960,5960,5960,0
20240715,200700,4579840,5960,5960,5960,5960,0
20240715,200600,4579840,5960,5960,5960,5960,0
20240715,200500,4579840,5960,5960,5960,5960,0
20240715,200400,4579840,5960,5960,5960,5960,0
20240715,200300,4579840,5960,5960,5960,5960,0
20240715,200200,4579840,5960,5960,5960,5960,0
20240715,200100,4579840,5960,5960,5960,5960,1
20240715,200000,4579840,5960,5960,5960,5960,0
20240715,195900,4579840,5960,5960,5960,5960,0
20240715,195800,4579840,5960,5960,5960,5960,0
20240715,195700,4579840,5960,5960,5960,5960,0
20240715,195600,4579840,5960,5960,5960,5960,0
20240715,195500,4579840,5960,5960,5960,5960,0
20240715,195400,4579840,5960,5960,5960,5960,0
20240715,195300,4579840,5960,5960,5960,5960,0
20240715,195200,4579840,5960,5960,5960,5960,0
20240715,195100,4579840,5960,5960,5960,5960,0
20240715,195000,4579840,5960,5960,5960,5960,0
20240715,194900,4579840,5960,5960,5960,5960,0
20240715,194800,4579840,5960,5960,5960,5960,0
20240715,194700,4579840,5960,5960,5960,5960,0
20240715,194600,4579840,5960,5960,5960,5960,0
20240715,194500,4579840,5960,5960,5960,5960,0
20240715,194400,4579840,5960,5960,5960,5960,0
20240715,194300,4579840,5960,5960,5960,5960,0
20240715,194200,4579840,5960,5960,5960,5960,0
20240715,194100,4579840,5960,5960,5960,5960,0
20240715,194000,4579840,5960,5960,5960,5960,0
20240715,193900,4579840,5960,5960,5960,5960,0
20240715,193800,4579840,5960,5960,5960,5960,0
20240715,193700,4579840,5960,5960,5960,5960,0
20240715,193600,4579840,5960,5960,5960,5960,0
20240715,193500,4579840,5960,5960,5960,5960,0
20240715,193400,4579840,5960,5960,5960,5960,0
20240715,193300,4579840,5960,5960,5960,5960,0
20240715,193200,4579840,5960,5960,5960,5960,0
20240715,193100,4579840,5960,5960,5960,5960,1
20240715,193000,4579840,5960,5960,5960,5960,0
20240715,192900,4579840,5960,5960,5960,5960,0
20240715,192800,4579840,5960,5960,5960,5960,0
20240715,192700,4579840,5960,5960,5960,5960,0
20240715,192600,4579840,5960,5960,5960,5960,0
20240715,192500,4579840,5960,5960,5960,5960,0
20240715,192400,4579840,5960,5960,5960,5960,0
20240715,192300,4579840,5960,5960,5960,5960,0
20240715,192200,4579840,5960,5960,5960,5960,0
20240715,192100,4579840,5960,5960,5960,5960,0
20240715,192000,4579840,5960,5960,5960,5960,0
20240715,191900,4579840,5960,5960,5960,5960,0
20240715,191800,4579840,5960,5960,5960,5960,0
20240715,191700,4579840,5960,5960,5960,5960,0
20240715,191600,4579840,5960,5960,5960,5960,0
20240715,191500,4579840,5960,5960,5960,5960,0
20240715,191400,4579840,5960,5960,5960,5960,0
20240715,191300,4579840,5960,5960,5960,5960,0
20240715,191200,4579840,5960,5960,5960,5960,0
20240715,191100,4579840,5960,5960,5960,5960,0
20240715,191000,4579840,5960,5960,5960,5960,0
20240715,190900,4579840,5960,5960,5960,5960,0
20240715,190800,4579840,5960,5960,5960,5960,0
20240715,190700,4579840,5960,5960,5960,5960,0
20240715,190600,4579840,5960,5960,5960,5960,0
20240715,190500,4579840,5960,5960,5960,5960,0
20240715,190400,4579840,5960,5960,5960,5960,0
20240715,190300,4579840,5960,5960,5960,5960,0
20240715,190200,4579840,5960,5960,5960,5960,0
20240715,190100,4579840,5960,5960,5960,5960,1
20240715,190000,4579840,5960,5960,5960,5960,0
20240715,185900,4579840,5960,5960,5960,5960,0
20240715,185800,4579840,5960,5960,5960,5960,0
20240715,185700,4579840,5960,5960,5960,5960,0
20240715,185600,4579840,5960,5960,5960,5960,0
20240715,185500,4579840,5960,5960,5960,5960,0
20240715,185400,4579840,5960,5960,5960,5960,0
20240715,185300,4579840,5960,5960,5960,5960,0
20240715,185200,4579840,5960,5960,5960,5960,0
20240715,185100,4579840,5960,5960,5960,5960,0
20240715,185000,4579840,5960,5960,5960,5960,0
20240715,184900,4579840,5960,5960,5960,5960,0
20240715,184800,4579840,5960,5960,5960,5960,0
20240715,184700,4579840,5960,5960,5960,5960,0
20240715,184600,4579840,5960,5960,5960,5960,0
20240715,184500,4579840,5960,5960,5960,5960,0
20240715,184400,4579840,5960,5960,5960,5960,0
20240715,184300,4579840,5960,5960,5960,5960,0
20240715,184200,4579840,5960,5960,5960,5960,0
20240715,184100,4579840,5960,5960,5960,5960,0
20240715,184000,4579840,5960,5960,5960,5960,0
20240715,183900,4579840,5960,5960,5960,5960,0
20240715,183800,4579840,5960,5960,5960,5960,0
20240715,183700,4579840,5960,5960,5960,5960,0
20240715,183600,4579840,5960,5960,5960,5960,0
20240715,183500,4579840,5960,5960,5960,5960,0
20240715,183400,4579840,5960,5960,5960,5960,0
20240715,183300,4579840,5960,5960,5960,5960,0
20240715,183200,4579840,5960,5960,5960,5960,0
20240715,183100,4579840,5960,5960,5960,5960,1
20240715,183000,4579840,5960,5960,5960,5960,0
20240715,182900,4579840,5960,5960,5960,5960,0
20240715,182800,4579840,5960,5960,5960,5960,0
20240715,182700,4579840,5960,5960,5960,5960,0
20240715,182600,4579840,5960,5960,5960,5960,0
20240715,182500,4579840,5960,5960,5960,5960,0
20240715,182400,4579840,5960,5960,5960,5960,0
20240715,182300,4579840,5960,5960,5960,5960,0
20240715,182200,4579840,5960,5960,5960,5960,0
20240715,182100,4579840,5960,5960,5960,5960,0
20240715,182000,4579840,5960,5960,5960,5960,0
20240715,181900,4579840,5960,5960,5960,5960,0
20240715,181800,4579840,5960,5960,5960,5960,0
20240715,181700,4579840,5960,5960,5960,5960,0
20240715,181600,4579840,5960,5960,5960,5960,0
20240715,181500,4579840,5960,5960,5960,5960,0
20240715,181400,4579840,5960,5960,5960,5960,0
20240715,181300,4579840,5960,5960,5960,5960,0
20240715,181200,4579840,5960,5960,5960,5960,0
20240715,181100,4579840,5960,5960,5960,5960,0
20240715,181000,4579840,5960,5960,5960,5960,0
20240715,180900,4579840,5960,5960,5960,5960,0
20240715,180800,4579840,5960,5960,5960,5960,0
20240715,180700,4579840,5960,5960,5960,5960,0
20240715,180600,4579840,5960,5960,5960,5960,0
20240715,180500,4579840,5960,5960,5960,5960,0
20240715,180400,4579840,5960,5960,5960,5960,0
20240715,180300,4579840,5960,5960,5960,5960,0
20240715,180200,4579840,5960,5960,5960,5960,0
20240715,180100,4579840,5960,5960,5960,5960,1
20240715,180000,4579840,5960,5960,5960,5960,0
20240715,175900,4579840,5960,5960,5960,5960,0
20240715,175800,4579840,5960,5960,5960,5960,0
20240715,175700,4579840,5960,5960,5960,5960,0
20240715,175600,4579840,5960,5960,5960,5960,0
20240715,175500,4579840,5960,5960,5960,5960,0
20240715,175400,4579840,5960,5960,5960,5960,0
20240715,175300,4579840,5960,5960,5960,5960,0
20240715,175200,4579840,5960,5960,5960,5960,0
20240715,175100,4579840,5960,5960,5960,5960,0
20240715,175000,4579840,5960,5960,5960,5960,0
20240715,174900,4579840,5960,5960,5960,5960,0
20240715,174800,4579840,5960,5960,5960,5960,0
20240715,174700,4579840,5960,5960,5960,5960,0
20240715,174600,4579840,5960,5960,5960,5960,0
20240715,174500,4579840,5960,5960,5960,5960,0
20240715,174400,4579840,5960,5960,5960,5960,0
20240715,174300,4579840,5960,5960,5960,5960,0
20240715,174200,4579840,5960,5960,5960,5960,0
20240715,174100,4579840,5960,5960,5960,5960,0
20240715,174000,4579840,5960,5960,5960,5960,0
20240715,173900,4579840,5960,5960,5960,5960,0
20240715,173800,4579840,5960,5960,5960,5960,0
20240715,173700,4579840,5960,5960,5960,5960,0
20240715,173600,4579840,5960,5960,5960,5960,0
20240715,173500,4579840,5960,5960,5960,5960,0
20240715,173400,4579840,5960,5960,5960,5960,0
20240715,173300,4579840,5960,5960,5960,5960,0
20240715,173200,4579840,5960,5960,5960,5960,0
20240715,173100,4579840,5960,5960,5960,5960,1
20240715,173000,4579840,5960,5960,5960,5960,0
20240715,172900,4579840,5960,5960,5960,5960,0
20240715,172800,4579840,5960,5960,5960,5960,0
20240715,172700,4579840,5960,5960,5960,5960,0
20240715,172600,4579840,5960,5960,5960,5960,0
20240715,172500,4579840,5960,5960,5960,5960,0
20240715,172400,4579840,5960,5960,5960,5960,0
20240715,172300,4579840,5960,5960,5960,5960,0
20240715,172200,4579840,5960,5960,5960,5960,0
20240715,172100,4579840,5960,5960,5960,5960,0
20240715,172000,4579840,5960,5960,5960,5960,0
20240715,171900,4579840,5960,5960,5960,5960,0
20240715,171800,4579840,5960,5960,5960,5960,0
20240715,171700,4579840,5960,5960,5960,5960,0
20240715,171600,4579840,5960,5960,5960,5960,0
20240715,171500,4579840,5960,5960,5960,5960,0
20240715,171400,4579840,5960,5960,5960,5960,0
20240715,171300,4579840,5960,5960,5960,5960,0
20240715,171200,4579840,5960,5960,5960,5960,0
20240715,171100,4579840,5960,5960,5960,5960,0
20240715,171000,4579840,5960,5960,5960,5960,0
20240715,170900,4579840,5960,5960,5960,5960,0
20240715,170800,4579840,5960,5960,5960,5960,0
20240715,170700,4579840,5960,5960,5960,5960,0
20240715,170600,4579840,5960,5960,5960,5960,0
20240715,170500,4579840,5960,5960,5960,5960,0
20240715,170400,4579840,5960,5960,5960,5960,0
20240715,170300,4579840,5960,5960,5960,5960,0
20240715,170200,4579840,5960,5960,5960,5960,0
20240715,170100,4579840,5960,5960,5960,5960,1
20240715,170000,4579840,5960,5960,5960,5960,0
20240715,165900,4579840,5960,5960,5960,5960,0
20240715,165800,4579840,5960,5960,5960,5960,0
20240715,165700,4579840,5960,5960,5960,5960,0
20240715,165600,4579840,5960,5960,5960,5960,0
20240715,165500,4579840,5960,5960,5960,5960,0
20240715,165400,4579840,5960,5960,5960,5960,0
20240715,165300,4579840,5960,5960,5960,5960,0
20240715,165200,4579840,5960,5960,5960,5960,0
20240715,165100,4579840,5960,5960,5960,5960,0
20240715,165000,4579840,5960,5960,5960,5960,0
20240715,164900,4579840,5960,5960,5960,5960,0
20240715,164800,4579840,5960,5960,5960,5960,0
20240715,164700,4579840,5960,5960,5960,5960,0
20240715,164600,4579840,5960,5960,5960,5960,0
20240715,164500,4579840,5960,5960,5960,5960,0
20240715,164400,4579840,5960,5960,5960,5960,0
20240715,164300,4579840,5960,5960,5960,5960,0
20240715,164200,4579840,5960,5960,5960,5960,0
20240715,164100,4579840,5960,5960,5960,5960,0
20240715,164000,4579840,5960,5960,5960,5960,0
20240715,163900,4579840,5960,5960,5960,5960,0
20240715,163800,4579840,5960,5960,5960,5960,0
20240715,163700,4579840,5960,5960,5960,5960,0
20240715,163600,4579840,5960,5960,5960,5960,0
20240715,163500,4579840,5960,5960,5960,5960,0
20240715,163400,4579840,5960,5960,5960,5960,0
20240715,163300,4579840,5960,5960,5960,5960,0
20240715,163200,4579840,5960,5960,5960,5960,0
20240715,163100,4579840,5960,5960,5960,5960,1
20240715,163000,4579840,5960,5960,5960,5960,0
20240715,162900,4579840,5960,5960,5960,5960,0
20240715,162800,4579840,5960,5960,5960,5960,0
20240715,162700,4579840,5960,5960,5960,5960,0
20240715,162600,4579840,5960,5960,5960,5960,0
20240715,162500,4579840,5960,5960,5960,5960,0
20240715,162400,4579840,5960,5960,5960,5960,0
20240715,162300,4579840,5960,5960,5960,5960,0
20240715,162200,4579840,5960,5960,5960,5960,0
20240715,162100,4579840,5960,5960,5960,5960,0
20240715,162000,4579840,5960,5960,5960,5960,0
20240715,161900,4579840,5960,5960,5960,5960,0
20240715,161800,4579840,5960,5960,5960,5960,0
20240715,161700,4579840,5960,5960,5960,5960,0
20240715,161600,4579840,5960,5960,5960,5960,0
20240715,161500,4579840,5960,5960,5960,5960,0
20240715,161400,4579840,5960,5960,5960,5960,0
20240715,161300,4579840,5960,5960,5960,5960,0
20240715,161200,4579840,5960,5960,5960,5960,0
20240715,161100,4579840,5960,5960,5960,5960,0
20240715,161000,4579840,5960,5960,5960,5960,0
20240715,160900,4579840,5960,5960,5960,5960,0
20240715,160800,4579840,5960,5960,5960,5960,0
20240715,160700,4579840,5960,5960,5960,5960,0
20240715,160600,4579840,5960,5960,5960,5960,0
20240715,160500,4579840,5960,5960,5960,5960,0
20240715,160400,4579840,5960,5960,5960,5960,0
20240715,160300,4579840,5960,5960,5960,5960,0
20240715,160200,4579840,5960,5960,5960,5960,0
20240715,160100,4579840,5960,5960,5960,5960,1
20240715,160000,4579840,5960,5960,5960,5960,0
20240715,155900,4579840,5960,5960,5960,5960,0
20240715,155800,4579840,5960,5960,5960,5960,0
20240715,155700,4579840,5960,5960,5960,5960,0
20240715,155600,4579840,5960,5960,5960,5960,0
20240715,155500,4579840,5960,5960,5960,5960,0
20240715,155400,4579840,5960,5960,5960,5960,0
20240715,155300,4579840,5960,5960,5960,5960,0
20240715,155200,4579840,5960,5960,5960,5960,0
20240715,155100,4579840,5960,5960,5960,5960,0
20240715,155000,4579840,5960,5960,5960,5960,0
20240715,154900,4579840,5960,5960,5960,5960,0
20240715,154800,4579840,5960,5960,5960,5960,0
20240715,154700,4579840,5960,5960,5960,5960,0
20240715,154600,4579840,5960,5960,5960,5960,0
20240715,154500,4579840,5960,5960,5960,5960,0
20240715,154400,4579840,5960,5960,5960,5960,0
20240715,154300,4579840,5960,5960,5960,5960,0
20240715,154200,4579840,5960,5960,5960,5960,0
20240715,154100,4579840,5960,5960,5960,5960,0
20240715,154000,4579840,5960,5960,5960,5960,0
20240715,153900,4579840,5960,5960,5960,5960,0
20240715,153800,4579840,5960,5960,5960,5960,0
20240715,153700,4579840,5960,5960,5960,5960,0
20240715,153600,4579840,5960,5960,5960,5960,0
20240715,153500,4579840,5960,5960,5960,5960,0
20240715,153400,4579840,5960,5960,5960,5960,0
20240715,153300,4579840,5960,5960,5960,5960,0
20240715,153200,4579840,5960,5960,5960,5960,0
20240715,153100,4579840,5960,5960,5960,5960,1
20240715,153000,4579840,5960,5960,5960,5960,0
20240715,152900,4579840,5960,5960,5960,5960,0
20240715,152800,4579840,5960,5960,5960,5960,0
20240715,152700,4579840,5960,5960,5960,5960,0
20240715,152600,4579840,5960,5960,5960,5960,0
20240715,152500,4579840,5960,5960,5960,5960,0
20240715,152400,4579840,5960,5960,5960,5960,0
20240715,152300,4579840,5960,5960,5960,5960,0
20240715,152200,4579840,5960,5960,5960,5960,0
20240715,152100,4579840,5960,5960,5960,5960,0
20240715,152000,4579840,5960,5960,5960,5960,0
20240715,151900,4579840,5960,5960,5960,5960,0
20240715,151800,4579840,5960,5960,5960,5960,0
20240715,151700,4579840,5960,5960,5960,5960,0
20240715,151600,4579840,5960,5960,5960,5960,0
20240715,151500,4579840,5960,5960,5960,5960,0
20240715,151400,4579840,5960,5960,5960,5960,0
20240715,151300,4579840,5960,5960,5960,5960,0
20240715,151200,4579840,5960,5960,5960,5960,0
20240715,151100,4579840,5960,5960,5960,5960,0
20240715,151000,4579840,5960,5960,5960,5960,0
20240715,150900,4579840,5960,5960,5960,5960,0
20240715,150800,4579840,5960,5960,5960,5960,0
20240715,150700,4579840,5960,5960,5960,5960,0
20240715,150600,4579840,5960,5960,5960,5960,0
20240715,150500,4579840,5960,5960,5960,5960,0
20240715,150400,4579840,5960,5960,5960,5960,0
20240715,150300,4579840,5960,5960,5960,5960,0
20240715,150200,4579840,5960,5960,5960,5960,0
20240715,150100,4579840,5960,5960,5960,5960,0
20240715,150000,4579840,5960,5960,5960,5960,0
20240715,145900,4579840,5960,5960,5960,5960,0
20240715,145800,4579840,5960,5960,5960,5960,0
20240715,145700,4579840,5960,5960,5960,5960,0
20240715,145600,4579840,5960,5960,5960,5960,0
20240715,145500,4579840,5960,5960,5960,5960,0
20240715,145400,4579840,5960,5960,5960,5960,0
20240715,145300,4579840,5960,5960,5960,5960,0
20240715,145200,4579840,5960,5960,5960,5960,0
20240715,145100,4579840,5960,5960,5960,5960,0
20240715,145000,4579840,5960,5960,5960,5960,0
20240715,144900,4579840,5960,5960,5960,5960,0
20240715,144800,4579840,5960,5960,5960,5960,0
20240715,144700,4579840,5960,5960,5960,5960,0
20240715,144600,4579840,5960,5960,5960,5960,0
20240715,144500,4579840,5960,5960,5960,5960,0
20240715,144400,4579840,5960,5960,5960,5960,0
20240715,144300,4579840,5960,5960,5960,5960,0
20240715,144200,4579840,5960,5960,5960,5960,0
20240715,144100,4579840,5960,5960,5960,5960,0
20240715,144000,4579840,5960,5960,5960,5960,0
20240715,143900,4579840,5960,5960,5960,5960,0
20240715,143800,4579840,5960,5960,5960,5960,0
20240715,143700,4579840,5960,5960,5960,5960,0
20240715,143600,4579840,5960,5960,5960,5960,0
20240715,143500,4579840,5960,5960,5960,5960,0
20240715,143400,4579840,5960,5960,5960,5960,0
20240715,143300,4579840,5960,5960,5960,5960,0
20240715,143200,4579840,5960,5960,5960,5960,0
20240715,143100,4579840,5960,5960,5960,5960,0
20240715,143000,4579840,5960,5960,5960,5960,0
20240715,142900,4579840,5960,5960,5960,5960,0
20240715,142800,4579840,5960,5960,5960,5960,0
20240715,142700,4579840,5960,5960,5960,5960,0
20240715,142600,4579840,5960,5960,5960,5960,0
20240715,142500,4579840,5960,5960,5960,5960,0
20240715,142400,4579840,5960,5960,5960,5960,0
20240715,142300,4579840,5960,5960,5960,5960,0
20240715,142200,4579840,5960,5960,5960,5960,0
20240715,142100,4579840,5960,5960,5960,5960,0
20240715,142000,4579840,5960,5960,5960,5960,0
20240715,141900,4579840,5960,5960,5960,5960,0
20240715,141800,4579840,5960,5960,5960,5960,0
20240715,141700,4579840,5960,5960,5960,5960,0
20240715,141600,4579840,5960,5960,5960,5960,0
20240715,141500,4579840,5960,5960,5960,5960,0
20240715,141400,4579840,5960,5960,5960,5960,0
20240715,141300,4579840,5960,5960,5960,5960,0
20240715,141200,4579840,5960,5960,5960,5960,0
20240715,141100,4579840,5960,5960,5960,5960,0
20240715,141000,4579840,5960,5960,5960,5960,0
20240715,140900,4579840,5960,5960,5960,5960,0
20240715,140800,4579840,5960,5960,5960,5960,0
20240715,140700,4579840,5960,5960,5960,5960,0
20240715,140600,4579840,5960,5960,5960,5960,0
20240715,140500,4579840,5960,5960,5960,5960,0
20240715,140400,4579840,5960,5960,5960,5960,0
20240715,140300,4579840,5960,5960,5960,5960,0
20240715,140200,4579840,5960,5960,5960,5960,0
20240715,140100,4579840,5960,5960,5960,5960,0
20240715,140000,4579840,5960,5960,5960,5960,1
20240715,135900,4573880,5570,5570,5570,5570,0
20240715,135800,4573880,5570,5570,5570,5570,0
20240715,135700,4573880,5570,5570,5570,5570,0
20240715,135600,4573880,5570,5570,5570,5570,0
20240715,135500,4573880,5570,5570,5570,5570,0
20240715,135400,4573880,5570,5570,5570,5570,0
20240715,135300,4573880,5570,5570,5570,5570,0
20240715,135200,4573880,5570,5570,5570,5570,0
20240715,135100,4573880,5570,5570,5570,5570,0
20240715,135000,4573880,5570,5570,5570,5570,0
20240715,134900,4573880,5570,5570,5570,5570,0
20240715,134800,4573880,5570,5570,5570,5570,0
20240715,134700,4573880,5570,5570,5570,5570,0
20240715,134600,4573880,5570,5570,5570,5570,1
20240715,134500,4568310,5960,5960,5960,5960,0
20240715,134400,4568310,5960,5960,5960,5960,0
20240715,134300,4568310,5960,5960,5960,5960,0
20240715,134200,4568310,5960,5960,5960,5960,0
20240715,134100,4568310,5960,5960,5960,5960,0
20240715,134000,4568310,5960,5960,5960,5960,0
20240715,133900,4568310,5960,5960,5960,5960,0
20240715,133800,4568310,5960,5960,5960,5960,0
20240715,133700,4568310,5960,5960,5960,5960,1
20240715,133600,4562350,5600,5600,5600,5600,0
20240715,133500,4562350,5600,5600,5600,5600,0
20240715,133400,4562350,5600,5600,5600,5600,0
20240715,133300,4562350,5600,5600,5600,5600,0
20240715,133200,4562350,5600,5600,5600,5600,0
20240715,133100,4562350,5600,5600,5600,5600,0
20240715,133000,4562350,5600,5600,5600,5600,0
20240715,132900,4562350,5600,5600,5600,5600,0
20240715,132800,4562350,5600,5600,5600,5600,0
20240715,132700,4562350,5600,5600,5600,5600,0
20240715,132600,4562350,5600,5600,5600,5600,0
20240715,132500,4562350,5600,5600,5600,5600,0
20240715,132400,4562350,5600,5600,5600,5600,0
20240715,132300,4562350,5600,5600,5600,5600,0
20240715,132200,4562350,5600,5600,5600,5600,0
20240715,132100,4562350,5600,5600,5600,5600,0
20240715,132000,4562350,5600,5600,5600,5600,0
20240715,131900,4562350,5600,5600,5600,5600,0
20240715,131800,4562350,5600,5600,5600,5600,0
20240715,131700,4562350,5600,5600,5600,5600,0
20240715,131600,4562350,5600,5600,5600,5600,0
20240715,131500,4562350,5600,5600,5600,5600,0
20240715,131400,4562350,5600,5600,5600,5600,0
20240715,131300,4562350,5600,5600,5600,5600,0
20240715,131200,4562350,5600,5600,5600,5600,0
20240715,131100,4562350,5600,5600,5600,5600,0
20240715,131000,4562350,5600,5600,5600,5600,0
20240715,130900,4562350,5600,5600,5600,5600,0
20240715,130800,4562350,5600,5600,5600,5600,0
20240715,130700,4562350,5600,5600,5600,5600,0
20240715,130600,4562350,5600,5600,5600,5600,0
20240715,130500,4562350,5600,5600,5600,5600,0
20240715,130400,4562350,5600,5600,5600,5600,0
20240715,130300,4562350,5600,5600,5600,5600,0
20240715,130200,4562350,5600,5600,5600,5600,0
20240715,130100,4562350,5600,5600,5600,5600,0
20240715,130000,4562350,5600,5600,5600,5600,0
20240715,125900,4562350,5600,5600,5600,5600,0
20240715,125800,4562350,5600,5600,5600,5600,0
20240715,125700,4562350,5600,5600,5600,5600,0
20240715,125600,4562350,5600,5600,5600,5600,0
20240715,125500,4562350,5600,5600,5600,5600,0
20240715,125400,4562350,5600,5600,5600,5600,0
20240715,125300,4562350,5600,5600,5600,5600,0
20240715,125200,4562350,5600,5600,5600,5600,0
20240715,125100,4562350,5600,5600,5600,5600,0
20240715,125000,4562350,5600,5600,5600,5600,0
20240715,124900,4562350,5600,5600,5600,5600,0
20240715,124800,4562350,5600,5600,5600,5600,0
20240715,124700,4562350,5600,5600,5600,5600,0
20240715,124600,4562350,5600,5600,5600,5600,0
20240715,124500,4562350,5600,5600,5600,5600,0
20240715,124400,4562350,5600,5600,5600,5600,0
20240715,124300,4562350,5600,5600,5600,5600,0
20240715,124200,4562350,5600,5600,5600,5600,0
20240715,124100,4562350,5600,5600,5600,5600,0
20240715,124000,4562350,5600,5600,5600,5600,0
20240715,123900,4562350,5600,5600,5600,5600,0
20240715,123800,4562350,5600,5600,5600,5600,0
20240715,123700,4562350,5600,5600,5600,5600,0
20240715,123600,4562350,5600,5600,5600,5600,0
20240715,123500,4562350,5600,5600,5600,5600,0
20240715,123400,4562350,5600,5600,5600,5600,0
20240715,123300,4562350,5600,5600,5600,5600,0
20240715,123200,4562350,5600,5600,5600,5600,0
20240715,123100,4562350,5600,5600,5600,5600,0
20240715,123000,4562350,5600,5600,5600,5600,0
20240715,122900,4562350,5600,5600,5600,5600,0
20240715,122800,4562350,5600,5600,5600,5600,0
20240715,122700,4562350,5600,5600,5600,5600,0
20240715,122600,4562350,5600,5600,5600,5600,0
20240715,122500,4562350,5600,5600,5600,5600,0
20240715,122400,4562350,5600,5600,5600,5600,0
20240715,122300,4562350,5600,5600,5600,5600,0
20240715,122200,4562350,5600,5600,5600,5600,0
20240715,122100,4562350,5600,5600,5600,5600,0
20240715,122000,4562350,5600,5600,5600,5600,0
20240715,121900,4562350,5600,5600,5600,5600,0
20240715,121800,4562350,5600,5600,5600,5600,0
20240715,121700,4562350,5600,5600,5600,5600,0
20240715,121600,4562350,5600,5600,5600,5600,0
20240715,121500,4562350,5600,5600,5600,5600,0
20240715,121400,4562350,5600,5600,5600,5600,0
20240715,121300,4562350,5600,5600,5600,5600,633
20240715,121200,1017550,5600,5600,5600,5600,0
20240715,121100,1017550,5600,5600,5600,5600,0
20240715,121000,1017550,5600,5600,5600,5600,0
20240715,120900,1017550,5600,5600,5600,5600,0
20240715,120800,1017550,5600,5600,5600,5600,0
20240715,120700,1017550,5600,5600,5600,5600,0
20240715,120600,1017550,5600,5600,5600,5600,0
20240715,120500,1017550,5600,5600,5600,5600,0
20240715,120400,1017550,5600,5600,5600,5600,0
20240715,120300,1017550,5600,5600,5600,5600,0
20240715,120200,1017550,5600,5600,5600,5600,0
20240715,120100,1017550,5600,5600,5600,5600,0
20240715,120000,1017550,5600,5600,5600,5600,0
20240715,115900,1017550,5600,5600,5600,5600,0
20240715,115800,1017550,5600,5600,5600,5600,0
20240715,115700,1017550,5600,5600,5600,5600,0
20240715,115600,1017550,5600,5600,5600,5600,0
20240715,115500,1017550,5600,5600,5600,5600,0
20240715,115400,1017550,5600,5600,5600,5600,0
20240715,115300,1017550,5600,5600,5600,5600,0
20240715,115200,1017550,5600,5600,5600,5600,0
20240715,115100,1017550,5600,5600,5600,5600,0
20240715,115000,1017550,5600,5600,5600,5600,0
20240715,114900,1017550,5600,5600,5600,5600,0
20240715,114800,1017550,5600,5600,5600,5600,0
20240715,114700,1017550,5600,5600,5600,5600,0
20240715,114600,1017550,5600,5600,5600,5600,0
20240715,114500,1017550,5600,5600,5600,5600,0
20240715,114400,1017550,5600,5600,5600,5600,0
20240715,114300,1017550,5600,5600,5600,5600,5
20240715,114200,989550,5600,5600,5600,5600,0
20240715,114100,989550,5600,5600,5600,5600,0
20240715,114000,989550,5600,5600,5600,5600,0
20240715,113900,989550,5600,5600,5600,5600,0
20240715,113800,989550,5600,5600,5600,5600,0
20240715,113700,989550,5600,5600,5600,5600,0
20240715,113600,989550,5600,5600,5600,5600,0
20240715,113500,989550,5600,5600,5600,5600,0
20240715,113400,989550,5600,5600,5600,5600,0
20240715,113300,989550,5600,5600,5600,5600,0
20240715,113200,989550,5600,5600,5600,5600,0
20240715,113100,989550,5600,5600,5600,5600,0
20240715,113000,989550,5600,5600,5600,5600,0
20240715,112900,989550,5600,5600,5600,5600,0
20240715,112800,989550,5600,5600,5600,5600,0
20240715,112700,989550,5600,5600,5600,5600,0
20240715,112600,989550,5600,5600,5600,5600,0
20240715,112500,989550,5600,5600,5600,5600,0
20240715,112400,989550,5600,5600,5600,5600,0
20240715,112300,989550,5600,5600,5600,5600,0
20240715,112200,989550,5600,5600,5600,5600,0
20240715,112100,989550,5600,5600,5600,5600,0
20240715,112000,989550,5600,5600,5600,5600,0
20240715,111900,989550,5600,5600,5600,5600,0
20240715,111800,989550,5600,5600,5600,5600,0
20240715,111700,989550,5600,5600,5600,5600,0
20240715,111600,989550,5600,5600,5600,5600,0
20240715,111500,989550,5600,5600,5600,5600,0
20240715,111400,989550,5600,5600,5600,5600,0
20240715,111300,989550,5600,5600,5600,5600,0
20240715,111200,989550,5600,5600,5600,5600,0
20240715,111100,989550,5600,5600,5600,5600,0
20240715,111000,989550,5600,5600,5600,5600,0
20240715,110900,989550,5600,5600,5600,5600,0
20240715,110800,989550,5600,5600,5600,5600,0
20240715,110700,989550,5600,5600,5600,5600,0
20240715,110600,989550,5600,5600,5600,5600,0
20240715,110500,989550,5600,5600,5600,5600,0
20240715,110400,989550,5600,5700,5700,5600,175
20240715,110300,0,6000,6000,6000,6000,0
20240715,110200,0,6000,6000,6000,6000,0
20240715,110100,0,6000,6000,6000,6000,0
20240715,110000,0,6000,6000,6000,6000,0
20240715,105900,0,6000,6000,6000,6000,0
20240715,105800,0,6000,6000,6000,6000,0
20240715,105700,0,6000,6000,6000,6000,0
20240715,105600,0,6000,6000,6000,6000,0
20240715,105500,0,6000,6000,6000,6000,0
20240715,105400,0,6000,6000,6000,6000,0
20240715,105300,0,6000,6000,6000,6000,0
20240715,105200,0,6000,6000,6000,6000,0
20240715,105100,0,6000,6000,6000,6000,0
20240715,105000,0,6000,6000,6000,6000,0
20240715,104900,0,6000,6000,6000,6000,0
20240715,104800,0,6000,6000,6000,6000,0
20240715,104700,0,6000,6000,6000,6000,0
20240715,104600,0,6000,6000,6000,6000,0
20240715,104500,0,6000,6000,6000,6000,0
20240715,104400,0,6000,6000,6000,6000,0
20240715,104300,0,6000,6000,6000,6000,0
20240715,104200,0,6000,6000,6000,6000,0
20240715,104100,0,6000,6000,6000,6000,0
20240715,104000,0,6000,6000,6000,6000,0
20240715,103900,0,6000,6000,6000,6000,0
20240715,103800,0,6000,6000,6000,6000,0
20240715,103700,0,6000,6000,6000,6000,0
20240715,103600,0,6000,6000,6000,6000,0
20240715,103500,0,6000,6000,6000,6000,0
20240715,103400,0,6000,6000,6000,6000,0
20240715,103300,0,6000,6000,6000,6000,0
20240715,103200,0,6000,6000,6000,6000,0
20240715,103100,0,6000,6000,6000,6000,0
20240715,103000,0,6000,6000,6000,6000,0
20240715,102900,0,6000,6000,6000,6000,0
20240715,102800,0,6000,6000,6000,6000,0
20240715,102700,0,6000,6000,6000,6000,0
20240715,102600,0,6000,6000,6000,6000,0
20240715,102500,0,6000,6000,6000,6000,0
20240715,102400,0,6000,6000,6000,6000,0
20240715,102300,0,6000,6000,6000,6000,0
20240715,102200,0,6000,6000,6000,6000,0
20240715,102100,0,6000,6000,6000,6000,0
20240715,102000,0,6000,6000,6000,6000,0
20240715,101900,0,6000,6000,6000,6000,0
20240715,101800,0,6000,6000,6000,6000,0
20240715,101700,0,6000,6000,6000,6000,0
20240715,101600,0,6000,6000,6000,6000,0
20240715,101500,0,6000,6000,6000,6000,0
20240715,101400,0,6000,6000,6000,6000,0
20240715,101300,0,6000,6000,6000,6000,0
20240715,101200,0,6000,6000,6000,6000,0
20240715,101100,0,6000,6000,6000,6000,0
20240715,101000,0,6000,6000,6000,6000,0
20240715,100900,0,6000,6000,6000,6000,0
20240715,100800,0,6000,6000,6000,6000,0
20240715,100700,0,6000,6000,6000,6000,0
20240715,100600,0,6000,6000,6000,6000,0
20240715,100500,0,6000,6000,6000,6000,0
20240715,100400,0,6000,6000,6000,6000,0
20240715,100300,0,6000,6000,6000,6000,0
20240715,100200,0,6000,6000,6000,6000,0
20240715,100100,0,6000,6000,6000,6000,0
20240715,100000,0,6000,6000,6000,6000,0
20240715,095900,0,6000,6000,6000,6000,0
20240715,095800,0,6000,6000,6000,6000,0
20240715,095700,0,6000,6000,6000,6000,0
20240715,095600,0,6000,6000,6000,6000,0
20240715,095500,0,6000,6000,6000,6000,0
20240715,095400,0,6000,6000,6000,6000,0
20240715,095300,0,6000,6000,6000,6000,0
20240715,095200,0,6000,6000,6000,6000,0
20240715,095100,0,6000,6000,6000,6000,0
20240715,095000,0,6000,6000,6000,6000,0
20240715,094900,0,6000,6000,6000,6000,0
20240715,094800,0,6000,6000,6000,6000,0
20240715,094700,0,6000,6000,6000,6000,0
20240715,094600,0,6000,6000,6000,6000,0
20240715,094500,0,6000,6000,6000,6000,0
20240715,094400,0,6000,6000,6000,6000,0
20240715,094300,0,6000,6000,6000,6000,0
20240715,094200,0,6000,6000,6000,6000,0
20240715,094100,0,6000,6000,6000,6000,0
20240715,094000,0,6000,6000,6000,6000,0
20240715,093900,0,6000,6000,6000,6000,0
20240715,093800,0,6000,6000,6000,6000,0
20240715,093700,0,6000,6000,6000,6000,0
20240715,093600,0,6000,6000,6000,6000,0
20240715,093500,0,6000,6000,6000,6000,0
20240715,093400,0,6000,6000,6000,6000,0
20240715,093300,0,6000,6000,6000,6000,0
20240715,093200,0,6000,6000,6000,6000,0
20240715,093100,0,6000,6000,6000,6000,0
20240715,093000,0,6000,6000,6000,6000,0
20240715,092900,0,6000,6000,6000,6000,0
20240715,092800,0,6000,6000,6000,6000,0
20240715,092700,0,6000,6000,6000,6000,0
20240715,092600,0,6000,6000,6000,6000,0
20240715,092500,0,6000,6000,6000,6000,0
20240715,092400,0,6000,6000,6000,6000,0
20240715,092300,0,6000,6000,6000,6000,0
20240715,092200,0,6000,6000,6000,6000,0
20240715,092100,0,6000,6000,6000,6000,0
20240715,092000,0,6000,6000,6000,6000,0
20240715,091900,0,6000,6000,6000,6000,0
20240715,091800,0,6000,6000,6000,6000,0
20240715,091700,0,6000,6000,6000,6000,0
20240715,091600,0,6000,6000,6000,6000,0
20240715,091500,0,6000,6000,6000,6000,0
20240715,091400,0,6000,6000,6000,6000,0
20240715,091300,0,6000,6000,6000,6000,0
20240715,091200,0,6000,6000,6000,6000,0
20240715,091100,0,6000,6000,6000,6000,0
20240715,091000,0,6000,6000,6000,6000,0
20240715,090900,0,6000,6000,6000,6000,0
20240715,090800,0,6000,6000,6000,6000,0
20240715,090700,0,6000,6000,6000,6000,0
20240715,090600,0,6000,6000,6000,6000,0
20240715,090500,0,6000,6000,6000,6000,0
20240715,090400,0,6000,6000,6000,6000,0
20240715,090300,0,6000,6000,6000,6000,0
20240715,090200,0,6000,6000,6000,6000,0
20240715,090100,0,6000,6000,6000,6000,0
20240715,090000,0,6000,6000,6000,6000,0