KissMeData/354390/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,212300,16766070,5590,5590,5590,5590,9
20240717,212200,16766070,5590,5590,5590,5590,0
20240717,212100,16766070,5590,5590,5590,5590,0
20240717,212000,16766070,5590,5590,5590,5590,0
20240717,211900,16766070,5590,5590,5590,5590,0
20240717,211800,16766070,5590,5590,5590,5590,0
20240717,211700,16766070,5590,5590,5590,5590,0
20240717,211600,16766070,5590,5590,5590,5590,0
20240717,211500,16766070,5590,5590,5590,5590,0
20240717,211400,16766070,5590,5590,5590,5590,0
20240717,211300,16766070,5590,5590,5590,5590,0
20240717,211200,16766070,5590,5590,5590,5590,0
20240717,211100,16766070,5590,5590,5590,5590,0
20240717,211000,16766070,5590,5590,5590,5590,0
20240717,210900,16766070,5590,5590,5590,5590,0
20240717,210800,16766070,5590,5590,5590,5590,0
20240717,210700,16766070,5590,5590,5590,5590,0
20240717,210600,16766070,5590,5590,5590,5590,0
20240717,210500,16766070,5590,5590,5590,5590,0
20240717,210400,16766070,5590,5590,5590,5590,0
20240717,210300,16766070,5590,5590,5590,5590,0
20240717,210200,16766070,5590,5590,5590,5590,0
20240717,210100,16766070,5590,5590,5590,5590,0
20240717,210000,16766070,5590,5590,5590,5590,0
20240717,205900,16766070,5590,5590,5590,5590,0
20240717,205800,16766070,5590,5590,5590,5590,0
20240717,205700,16766070,5590,5590,5590,5590,0
20240717,205600,16766070,5590,5590,5590,5590,0
20240717,205500,16766070,5590,5590,5590,5590,0
20240717,205400,16766070,5590,5590,5590,5590,0
20240717,205300,16766070,5590,5590,5590,5590,9
20240717,205200,16766070,5590,5590,5590,5590,0
20240717,205100,16766070,5590,5590,5590,5590,0
20240717,205000,16766070,5590,5590,5590,5590,0
20240717,204900,16766070,5590,5590,5590,5590,0
20240717,204800,16766070,5590,5590,5590,5590,0
20240717,204700,16766070,5590,5590,5590,5590,0
20240717,204600,16766070,5590,5590,5590,5590,0
20240717,204500,16766070,5590,5590,5590,5590,0
20240717,204400,16766070,5590,5590,5590,5590,0
20240717,204300,16766070,5590,5590,5590,5590,0
20240717,204200,16766070,5590,5590,5590,5590,0
20240717,204100,16766070,5590,5590,5590,5590,0
20240717,204000,16766070,5590,5590,5590,5590,0
20240717,203900,16766070,5590,5590,5590,5590,0
20240717,203800,16766070,5590,5590,5590,5590,0
20240717,203700,16766070,5590,5590,5590,5590,0
20240717,203600,16766070,5590,5590,5590,5590,0
20240717,203500,16766070,5590,5590,5590,5590,0
20240717,203400,16766070,5590,5590,5590,5590,0
20240717,203300,16766070,5590,5590,5590,5590,0
20240717,203200,16766070,5590,5590,5590,5590,0
20240717,203100,16766070,5590,5590,5590,5590,0
20240717,203000,16766070,5590,5590,5590,5590,0
20240717,202900,16766070,5590,5590,5590,5590,0
20240717,202800,16766070,5590,5590,5590,5590,0
20240717,202700,16766070,5590,5590,5590,5590,0
20240717,202600,16766070,5590,5590,5590,5590,0
20240717,202500,16766070,5590,5590,5590,5590,0
20240717,202400,16766070,5590,5590,5590,5590,0
20240717,202300,16766070,5590,5590,5590,5590,9
20240717,202200,16766070,5590,5590,5590,5590,0
20240717,202100,16766070,5590,5590,5590,5590,0
20240717,202000,16766070,5590,5590,5590,5590,0
20240717,201900,16766070,5590,5590,5590,5590,0
20240717,201800,16766070,5590,5590,5590,5590,0
20240717,201700,16766070,5590,5590,5590,5590,0
20240717,201600,16766070,5590,5590,5590,5590,0
20240717,201500,16766070,5590,5590,5590,5590,0
20240717,201400,16766070,5590,5590,5590,5590,0
20240717,201300,16766070,5590,5590,5590,5590,0
20240717,201200,16766070,5590,5590,5590,5590,0
20240717,201100,16766070,5590,5590,5590,5590,0
20240717,201000,16766070,5590,5590,5590,5590,0
20240717,200900,16766070,5590,5590,5590,5590,0
20240717,200800,16766070,5590,5590,5590,5590,0
20240717,200700,16766070,5590,5590,5590,5590,0
20240717,200600,16766070,5590,5590,5590,5590,0
20240717,200500,16766070,5590,5590,5590,5590,0
20240717,200400,16766070,5590,5590,5590,5590,0
20240717,200300,16766070,5590,5590,5590,5590,0
20240717,200200,16766070,5590,5590,5590,5590,0
20240717,200100,16766070,5590,5590,5590,5590,0
20240717,200000,16766070,5590,5590,5590,5590,0
20240717,195900,16766070,5590,5590,5590,5590,0
20240717,195800,16766070,5590,5590,5590,5590,0
20240717,195700,16766070,5590,5590,5590,5590,0
20240717,195600,16766070,5590,5590,5590,5590,0
20240717,195500,16766070,5590,5590,5590,5590,0
20240717,195400,16766070,5590,5590,5590,5590,0
20240717,195300,16766070,5590,5590,5590,5590,9
20240717,195200,16766070,5590,5590,5590,5590,0
20240717,195100,16766070,5590,5590,5590,5590,0
20240717,195000,16766070,5590,5590,5590,5590,0
20240717,194900,16766070,5590,5590,5590,5590,0
20240717,194800,16766070,5590,5590,5590,5590,0
20240717,194700,16766070,5590,5590,5590,5590,0
20240717,194600,16766070,5590,5590,5590,5590,0
20240717,194500,16766070,5590,5590,5590,5590,0
20240717,194400,16766070,5590,5590,5590,5590,0
20240717,194300,16766070,5590,5590,5590,5590,0
20240717,194200,16766070,5590,5590,5590,5590,0
20240717,194100,16766070,5590,5590,5590,5590,0
20240717,194000,16766070,5590,5590,5590,5590,0
20240717,193900,16766070,5590,5590,5590,5590,0
20240717,193800,16766070,5590,5590,5590,5590,0
20240717,193700,16766070,5590,5590,5590,5590,0
20240717,193600,16766070,5590,5590,5590,5590,0
20240717,193500,16766070,5590,5590,5590,5590,0
20240717,193400,16766070,5590,5590,5590,5590,0
20240717,193300,16766070,5590,5590,5590,5590,0
20240717,193200,16766070,5590,5590,5590,5590,0
20240717,193100,16766070,5590,5590,5590,5590,0
20240717,193000,16766070,5590,5590,5590,5590,0
20240717,192900,16766070,5590,5590,5590,5590,0
20240717,192800,16766070,5590,5590,5590,5590,0
20240717,192700,16766070,5590,5590,5590,5590,0
20240717,192600,16766070,5590,5590,5590,5590,0
20240717,192500,16766070,5590,5590,5590,5590,0
20240717,192400,16766070,5590,5590,5590,5590,0
20240717,192300,16766070,5590,5590,5590,5590,9
20240717,192200,16766070,5590,5590,5590,5590,0
20240717,192100,16766070,5590,5590,5590,5590,0
20240717,192000,16766070,5590,5590,5590,5590,0
20240717,191900,16766070,5590,5590,5590,5590,0
20240717,191800,16766070,5590,5590,5590,5590,0
20240717,191700,16766070,5590,5590,5590,5590,0
20240717,191600,16766070,5590,5590,5590,5590,0
20240717,191500,16766070,5590,5590,5590,5590,0
20240717,191400,16766070,5590,5590,5590,5590,0
20240717,191300,16766070,5590,5590,5590,5590,0
20240717,191200,16766070,5590,5590,5590,5590,0
20240717,191100,16766070,5590,5590,5590,5590,0
20240717,191000,16766070,5590,5590,5590,5590,0
20240717,190900,16766070,5590,5590,5590,5590,0
20240717,190800,16766070,5590,5590,5590,5590,0
20240717,190700,16766070,5590,5590,5590,5590,0
20240717,190600,16766070,5590,5590,5590,5590,0
20240717,190500,16766070,5590,5590,5590,5590,0
20240717,190400,16766070,5590,5590,5590,5590,0
20240717,190300,16766070,5590,5590,5590,5590,0
20240717,190200,16766070,5590,5590,5590,5590,0
20240717,190100,16766070,5590,5590,5590,5590,0
20240717,190000,16766070,5590,5590,5590,5590,0
20240717,185900,16766070,5590,5590,5590,5590,0
20240717,185800,16766070,5590,5590,5590,5590,0
20240717,185700,16766070,5590,5590,5590,5590,0
20240717,185600,16766070,5590,5590,5590,5590,0
20240717,185500,16766070,5590,5590,5590,5590,0
20240717,185400,16766070,5590,5590,5590,5590,0
20240717,185300,16766070,5590,5590,5590,5590,9
20240717,185200,16766070,5590,5590,5590,5590,0
20240717,185100,16766070,5590,5590,5590,5590,0
20240717,185000,16766070,5590,5590,5590,5590,0
20240717,184900,16766070,5590,5590,5590,5590,0
20240717,184800,16766070,5590,5590,5590,5590,0
20240717,184700,16766070,5590,5590,5590,5590,0
20240717,184600,16766070,5590,5590,5590,5590,0
20240717,184500,16766070,5590,5590,5590,5590,0
20240717,184400,16766070,5590,5590,5590,5590,0
20240717,184300,16766070,5590,5590,5590,5590,0
20240717,184200,16766070,5590,5590,5590,5590,0
20240717,184100,16766070,5590,5590,5590,5590,0
20240717,184000,16766070,5590,5590,5590,5590,0
20240717,183900,16766070,5590,5590,5590,5590,0
20240717,183800,16766070,5590,5590,5590,5590,0
20240717,183700,16766070,5590,5590,5590,5590,0
20240717,183600,16766070,5590,5590,5590,5590,0
20240717,183500,16766070,5590,5590,5590,5590,0
20240717,183400,16766070,5590,5590,5590,5590,0
20240717,183300,16766070,5590,5590,5590,5590,0
20240717,183200,16766070,5590,5590,5590,5590,0
20240717,183100,16766070,5590,5590,5590,5590,0
20240717,183000,16766070,5590,5590,5590,5590,0
20240717,182900,16766070,5590,5590,5590,5590,0
20240717,182800,16766070,5590,5590,5590,5590,0
20240717,182700,16766070,5590,5590,5590,5590,0
20240717,182600,16766070,5590,5590,5590,5590,0
20240717,182500,16766070,5590,5590,5590,5590,0
20240717,182400,16766070,5590,5590,5590,5590,0
20240717,182300,16766070,5590,5590,5590,5590,9
20240717,182200,16766070,5590,5590,5590,5590,0
20240717,182100,16766070,5590,5590,5590,5590,0
20240717,182000,16766070,5590,5590,5590,5590,0
20240717,181900,16766070,5590,5590,5590,5590,0
20240717,181800,16766070,5590,5590,5590,5590,0
20240717,181700,16766070,5590,5590,5590,5590,0
20240717,181600,16766070,5590,5590,5590,5590,0
20240717,181500,16766070,5590,5590,5590,5590,0
20240717,181400,16766070,5590,5590,5590,5590,0
20240717,181300,16766070,5590,5590,5590,5590,0
20240717,181200,16766070,5590,5590,5590,5590,0
20240717,181100,16766070,5590,5590,5590,5590,0
20240717,181000,16766070,5590,5590,5590,5590,0
20240717,180900,16766070,5590,5590,5590,5590,0
20240717,180800,16766070,5590,5590,5590,5590,0
20240717,180700,16766070,5590,5590,5590,5590,0
20240717,180600,16766070,5590,5590,5590,5590,0
20240717,180500,16766070,5590,5590,5590,5590,0
20240717,180400,16766070,5590,5590,5590,5590,0
20240717,180300,16766070,5590,5590,5590,5590,0
20240717,180200,16766070,5590,5590,5590,5590,0
20240717,180100,16766070,5590,5590,5590,5590,0
20240717,180000,16766070,5590,5590,5590,5590,0
20240717,175900,16766070,5590,5590,5590,5590,0
20240717,175800,16766070,5590,5590,5590,5590,0
20240717,175700,16766070,5590,5590,5590,5590,0
20240717,175600,16766070,5590,5590,5590,5590,0
20240717,175500,16766070,5590,5590,5590,5590,0
20240717,175400,16766070,5590,5590,5590,5590,0
20240717,175300,16766070,5590,5590,5590,5590,9
20240717,175200,16766070,5590,5590,5590,5590,0
20240717,175100,16766070,5590,5590,5590,5590,0
20240717,175000,16766070,5590,5590,5590,5590,0
20240717,174900,16766070,5590,5590,5590,5590,0
20240717,174800,16766070,5590,5590,5590,5590,0
20240717,174700,16766070,5590,5590,5590,5590,0
20240717,174600,16766070,5590,5590,5590,5590,0
20240717,174500,16766070,5590,5590,5590,5590,0
20240717,174400,16766070,5590,5590,5590,5590,0
20240717,174300,16766070,5590,5590,5590,5590,0
20240717,174200,16766070,5590,5590,5590,5590,0
20240717,174100,16766070,5590,5590,5590,5590,0
20240717,174000,16766070,5590,5590,5590,5590,0
20240717,173900,16766070,5590,5590,5590,5590,0
20240717,173800,16766070,5590,5590,5590,5590,0
20240717,173700,16766070,5590,5590,5590,5590,0
20240717,173600,16766070,5590,5590,5590,5590,0
20240717,173500,16766070,5590,5590,5590,5590,0
20240717,173400,16766070,5590,5590,5590,5590,0
20240717,173300,16766070,5590,5590,5590,5590,0
20240717,173200,16766070,5590,5590,5590,5590,0
20240717,173100,16766070,5590,5590,5590,5590,0
20240717,173000,16766070,5590,5590,5590,5590,0
20240717,172900,16766070,5590,5590,5590,5590,0
20240717,172800,16766070,5590,5590,5590,5590,0
20240717,172700,16766070,5590,5590,5590,5590,0
20240717,172600,16766070,5590,5590,5590,5590,0
20240717,172500,16766070,5590,5590,5590,5590,0
20240717,172400,16766070,5590,5590,5590,5590,0
20240717,172300,16766070,5590,5590,5590,5590,9
20240717,172200,16766070,5590,5590,5590,5590,0
20240717,172100,16766070,5590,5590,5590,5590,0
20240717,172000,16766070,5590,5590,5590,5590,0
20240717,171900,16766070,5590,5590,5590,5590,0
20240717,171800,16766070,5590,5590,5590,5590,0
20240717,171700,16766070,5590,5590,5590,5590,0
20240717,171600,16766070,5590,5590,5590,5590,0
20240717,171500,16766070,5590,5590,5590,5590,0
20240717,171400,16766070,5590,5590,5590,5590,0
20240717,171300,16766070,5590,5590,5590,5590,0
20240717,171200,16766070,5590,5590,5590,5590,0
20240717,171100,16766070,5590,5590,5590,5590,0
20240717,171000,16766070,5590,5590,5590,5590,0
20240717,170900,16766070,5590,5590,5590,5590,0
20240717,170800,16766070,5590,5590,5590,5590,0
20240717,170700,16766070,5590,5590,5590,5590,0
20240717,170600,16766070,5590,5590,5590,5590,0
20240717,170500,16766070,5590,5590,5590,5590,0
20240717,170400,16766070,5590,5590,5590,5590,0
20240717,170300,16766070,5590,5590,5590,5590,0
20240717,170200,16766070,5590,5590,5590,5590,0
20240717,170100,16766070,5590,5590,5590,5590,0
20240717,170000,16766070,5590,5590,5590,5590,0
20240717,165900,16766070,5590,5590,5590,5590,0
20240717,165800,16766070,5590,5590,5590,5590,0
20240717,165700,16766070,5590,5590,5590,5590,0
20240717,165600,16766070,5590,5590,5590,5590,0
20240717,165500,16766070,5590,5590,5590,5590,0
20240717,165400,16766070,5590,5590,5590,5590,0
20240717,165300,16766070,5590,5590,5590,5590,9
20240717,165200,16766070,5590,5590,5590,5590,0
20240717,165100,16766070,5590,5590,5590,5590,0
20240717,165000,16766070,5590,5590,5590,5590,0
20240717,164900,16766070,5590,5590,5590,5590,0
20240717,164800,16766070,5590,5590,5590,5590,0
20240717,164700,16766070,5590,5590,5590,5590,0
20240717,164600,16766070,5590,5590,5590,5590,0
20240717,164500,16766070,5590,5590,5590,5590,0
20240717,164400,16766070,5590,5590,5590,5590,0
20240717,164300,16766070,5590,5590,5590,5590,0
20240717,164200,16766070,5590,5590,5590,5590,0
20240717,164100,16766070,5590,5590,5590,5590,0
20240717,164000,16766070,5590,5590,5590,5590,0
20240717,163900,16766070,5590,5590,5590,5590,0
20240717,163800,16766070,5590,5590,5590,5590,0
20240717,163700,16766070,5590,5590,5590,5590,0
20240717,163600,16766070,5590,5590,5590,5590,0
20240717,163500,16766070,5590,5590,5590,5590,0
20240717,163400,16766070,5590,5590,5590,5590,0
20240717,163300,16766070,5590,5590,5590,5590,0
20240717,163200,16766070,5590,5590,5590,5590,0
20240717,163100,16766070,5590,5590,5590,5590,0
20240717,163000,16766070,5590,5590,5590,5590,0
20240717,162900,16766070,5590,5590,5590,5590,0
20240717,162800,16766070,5590,5590,5590,5590,0
20240717,162700,16766070,5590,5590,5590,5590,0
20240717,162600,16766070,5590,5590,5590,5590,0
20240717,162500,16766070,5590,5590,5590,5590,0
20240717,162400,16766070,5590,5590,5590,5590,0
20240717,162300,16766070,5590,5590,5590,5590,9
20240717,162200,16766070,5590,5590,5590,5590,0
20240717,162100,16766070,5590,5590,5590,5590,0
20240717,162000,16766070,5590,5590,5590,5590,0
20240717,161900,16766070,5590,5590,5590,5590,0
20240717,161800,16766070,5590,5590,5590,5590,0
20240717,161700,16766070,5590,5590,5590,5590,0
20240717,161600,16766070,5590,5590,5590,5590,0
20240717,161500,16766070,5590,5590,5590,5590,0
20240717,161400,16766070,5590,5590,5590,5590,0
20240717,161300,16766070,5590,5590,5590,5590,0
20240717,161200,16766070,5590,5590,5590,5590,0
20240717,161100,16766070,5590,5590,5590,5590,0
20240717,161000,16766070,5590,5590,5590,5590,0
20240717,160900,16766070,5590,5590,5590,5590,0
20240717,160800,16766070,5590,5590,5590,5590,0
20240717,160700,16766070,5590,5590,5590,5590,0
20240717,160600,16766070,5590,5590,5590,5590,0
20240717,160500,16766070,5590,5590,5590,5590,0
20240717,160400,16766070,5590,5590,5590,5590,0
20240717,160300,16766070,5590,5590,5590,5590,0
20240717,160200,16766070,5590,5590,5590,5590,0
20240717,160100,16766070,5590,5590,5590,5590,0
20240717,160000,16766070,5590,5590,5590,5590,0
20240717,155900,16766070,5590,5590,5590,5590,0
20240717,155800,16766070,5590,5590,5590,5590,0
20240717,155700,16766070,5590,5590,5590,5590,0
20240717,155600,16766070,5590,5590,5590,5590,0
20240717,155500,16766070,5590,5590,5590,5590,0
20240717,155400,16766070,5590,5590,5590,5590,0
20240717,155300,16766070,5590,5590,5590,5590,9
20240717,155200,16766070,5590,5590,5590,5590,0
20240717,155100,16766070,5590,5590,5590,5590,0
20240717,155000,16766070,5590,5590,5590,5590,0
20240717,154900,16766070,5590,5590,5590,5590,0
20240717,154800,16766070,5590,5590,5590,5590,0
20240717,154700,16766070,5590,5590,5590,5590,0
20240717,154600,16766070,5590,5590,5590,5590,0
20240717,154500,16766070,5590,5590,5590,5590,0
20240717,154400,16766070,5590,5590,5590,5590,0
20240717,154300,16766070,5590,5590,5590,5590,0
20240717,154200,16766070,5590,5590,5590,5590,0
20240717,154100,16766070,5590,5590,5590,5590,0
20240717,154000,16766070,5590,5590,5590,5590,0
20240717,153900,16766070,5590,5590,5590,5590,0
20240717,153800,16766070,5590,5590,5590,5590,0
20240717,153700,16766070,5590,5590,5590,5590,0
20240717,153600,16766070,5590,5590,5590,5590,0
20240717,153500,16766070,5590,5590,5590,5590,0
20240717,153400,16766070,5590,5590,5590,5590,0
20240717,153300,16766070,5590,5590,5590,5590,0
20240717,153200,16766070,5590,5590,5590,5590,0
20240717,153100,16766070,5590,5590,5590,5590,0
20240717,153000,16766070,5590,5590,5590,5590,9
20240717,152900,16715760,5590,5590,5590,5590,0
20240717,152800,16715760,5590,5590,5590,5590,0
20240717,152700,16715760,5590,5590,5590,5590,0
20240717,152600,16715760,5590,5590,5590,5590,0
20240717,152500,16715760,5590,5590,5590,5590,0
20240717,152400,16715760,5590,5590,5590,5590,0
20240717,152300,16715760,5590,5590,5590,5590,0
20240717,152200,16715760,5590,5590,5590,5590,0
20240717,152100,16715760,5590,5590,5590,5590,0
20240717,152000,16715760,5590,5590,5590,5590,0
20240717,151900,16715760,5590,5590,5590,5590,0
20240717,151800,16715760,5590,5590,5590,5590,0
20240717,151700,16715760,5590,5590,5590,5590,0
20240717,151600,16715760,5590,5590,5590,5590,0
20240717,151500,16715760,5590,5590,5590,5590,0
20240717,151400,16715760,5590,5590,5590,5590,0
20240717,151300,16715760,5590,5590,5590,5590,0
20240717,151200,16715760,5590,5590,5590,5590,0
20240717,151100,16715760,5590,5590,5590,5590,0
20240717,151000,16715760,5590,5590,5590,5590,0
20240717,150900,16715760,5590,5590,5590,5590,0
20240717,150800,16715760,5590,5590,5590,5590,0
20240717,150700,16715760,5590,5590,5590,5590,1
20240717,150600,16710170,5390,5390,5390,5390,0
20240717,150500,16710170,5390,5390,5390,5390,0
20240717,150400,16710170,5390,5390,5390,5390,10
20240717,150300,16656270,5400,5400,5400,5400,0
20240717,150200,16656270,5400,5400,5400,5400,0
20240717,150100,16656270,5400,5400,5400,5400,10
20240717,150000,16602270,5600,5600,5600,5600,0
20240717,145900,16602270,5600,5200,5600,5200,31
20240717,145800,16431170,5000,5000,5000,5000,0
20240717,145700,16431170,5000,5000,5000,5000,0
20240717,145600,16431170,5000,5000,5000,5000,0
20240717,145500,16431170,5000,5000,5000,5000,0
20240717,145400,16431170,5000,5000,5000,5000,0
20240717,145300,16431170,5000,5000,5000,5000,0
20240717,145200,16431170,5000,5000,5000,5000,0
20240717,145100,16431170,5000,5000,5000,5000,0
20240717,145000,16431170,5000,5000,5000,5000,0
20240717,144900,16431170,5000,5000,5000,5000,0
20240717,144800,16431170,5000,5000,5000,5000,0
20240717,144700,16431170,5000,5000,5000,5000,0
20240717,144600,16431170,5000,5000,5000,5000,0
20240717,144500,16431170,5000,5000,5000,5000,0
20240717,144400,16431170,5000,5000,5000,5000,0
20240717,144300,16431170,5000,5000,5000,5000,0
20240717,144200,16431170,5000,5000,5000,5000,0
20240717,144100,16431170,5000,5000,5000,5000,0
20240717,144000,16431170,5000,5000,5000,5000,0
20240717,143900,16431170,5000,5000,5000,5000,0
20240717,143800,16431170,5000,5000,5000,5000,0
20240717,143700,16431170,5000,5000,5000,5000,0
20240717,143600,16431170,5000,5000,5000,5000,0
20240717,143500,16431170,5000,5000,5000,5000,0
20240717,143400,16431170,5000,5000,5000,5000,0
20240717,143300,16431170,5000,5000,5000,5000,0
20240717,143200,16431170,5000,5000,5000,5000,0
20240717,143100,16431170,5000,5000,5000,5000,0
20240717,143000,16431170,5000,5000,5000,5000,0
20240717,142900,16431170,5000,5000,5000,5000,0
20240717,142800,16431170,5000,5000,5000,5000,0
20240717,142700,16431170,5000,5000,5000,5000,0
20240717,142600,16431170,5000,5000,5000,5000,0
20240717,142500,16431170,5000,5000,5000,5000,0
20240717,142400,16431170,5000,5000,5000,5000,0
20240717,142300,16431170,5000,5000,5000,5000,0
20240717,142200,16431170,5000,5000,5000,5000,0
20240717,142100,16431170,5000,5000,5000,5000,0
20240717,142000,16431170,5000,5000,5000,5000,0
20240717,141900,16431170,5000,5000,5000,5000,0
20240717,141800,16431170,5000,5000,5000,5000,0
20240717,141700,16431170,5000,5000,5000,5000,0
20240717,141600,16431170,5000,5000,5000,5000,1
20240717,141500,16426170,5840,5840,5840,5840,0
20240717,141400,16426170,5840,5840,5840,5840,1
20240717,141300,16420330,5010,5010,5010,5010,0
20240717,141200,16420330,5010,5010,5010,5010,0
20240717,141100,16420330,5010,5010,5010,5010,0
20240717,141000,16420330,5010,5400,5400,5010,2320
20240717,140900,4600960,5410,5630,5630,5410,839
20240717,140800,58000,5800,5800,5800,5800,0
20240717,140700,58000,5800,5800,5800,5800,0
20240717,140600,58000,5800,5800,5800,5800,0
20240717,140500,58000,5800,5800,5800,5800,0
20240717,140400,58000,5800,5800,5800,5800,0
20240717,140300,58000,5800,5800,5800,5800,0
20240717,140200,58000,5800,5800,5800,5800,0
20240717,140100,58000,5800,5800,5800,5800,0
20240717,140000,58000,5800,5800,5800,5800,0
20240717,135900,58000,5800,5800,5800,5800,0
20240717,135800,58000,5800,5800,5800,5800,0
20240717,135700,58000,5800,5800,5800,5800,0
20240717,135600,58000,5800,5800,5800,5800,0
20240717,135500,58000,5800,5800,5800,5800,0
20240717,135400,58000,5800,5800,5800,5800,0
20240717,135300,58000,5800,5800,5800,5800,0
20240717,135200,58000,5800,5800,5800,5800,0
20240717,135100,58000,5800,5800,5800,5800,0
20240717,135000,58000,5800,5800,5800,5800,0
20240717,134900,58000,5800,5800,5800,5800,0
20240717,134800,58000,5800,5800,5800,5800,0
20240717,134700,58000,5800,5800,5800,5800,0
20240717,134600,58000,5800,5800,5800,5800,0
20240717,134500,58000,5800,5800,5800,5800,0
20240717,134400,58000,5800,5800,5800,5800,0
20240717,134300,58000,5800,5800,5800,5800,0
20240717,134200,58000,5800,5800,5800,5800,0
20240717,134100,58000,5800,5800,5800,5800,0
20240717,134000,58000,5800,5800,5800,5800,0
20240717,133900,58000,5800,5800,5800,5800,0
20240717,133800,58000,5800,5800,5800,5800,0
20240717,133700,58000,5800,5800,5800,5800,0
20240717,133600,58000,5800,5800,5800,5800,0
20240717,133500,58000,5800,5800,5800,5800,0
20240717,133400,58000,5800,5800,5800,5800,0
20240717,133300,58000,5800,5800,5800,5800,0
20240717,133200,58000,5800,5800,5800,5800,0
20240717,133100,58000,5800,5800,5800,5800,0
20240717,133000,58000,5800,5800,5800,5800,8
20240717,132900,11600,5800,5800,5800,5800,0
20240717,132800,11600,5800,5800,5800,5800,0
20240717,132700,11600,5800,5800,5800,5800,1
20240717,132600,5800,5800,5800,5800,5800,1
20240717,132500,0,5800,5800,5800,5800,0
20240717,132400,0,5800,5800,5800,5800,0
20240717,132300,0,5800,5800,5800,5800,0
20240717,132200,0,5800,5800,5800,5800,0
20240717,132100,0,5800,5800,5800,5800,0
20240717,132000,0,5800,5800,5800,5800,0
20240717,131900,0,5800,5800,5800,5800,0
20240717,131800,0,5800,5800,5800,5800,0
20240717,131700,0,5800,5800,5800,5800,0
20240717,131600,0,5800,5800,5800,5800,0
20240717,131500,0,5800,5800,5800,5800,0
20240717,131400,0,5800,5800,5800,5800,0
20240717,131300,0,5800,5800,5800,5800,0
20240717,131200,0,5800,5800,5800,5800,0
20240717,131100,0,5800,5800,5800,5800,0
20240717,131000,0,5800,5800,5800,5800,0
20240717,130900,0,5800,5800,5800,5800,0
20240717,130800,0,5800,5800,5800,5800,0
20240717,130700,0,5800,5800,5800,5800,0
20240717,130600,0,5800,5800,5800,5800,0
20240717,130500,0,5800,5800,5800,5800,0
20240717,130400,0,5800,5800,5800,5800,0
20240717,130300,0,5800,5800,5800,5800,0
20240717,130200,0,5800,5800,5800,5800,0
20240717,130100,0,5800,5800,5800,5800,0
20240717,130000,0,5800,5800,5800,5800,0
20240717,125900,0,5800,5800,5800,5800,0
20240717,125800,0,5800,5800,5800,5800,0
20240717,125700,0,5800,5800,5800,5800,0
20240717,125600,0,5800,5800,5800,5800,0
20240717,125500,0,5800,5800,5800,5800,0
20240717,125400,0,5800,5800,5800,5800,0
20240717,125300,0,5800,5800,5800,5800,0
20240717,125200,0,5800,5800,5800,5800,0
20240717,125100,0,5800,5800,5800,5800,0
20240717,125000,0,5800,5800,5800,5800,0
20240717,124900,0,5800,5800,5800,5800,0
20240717,124800,0,5800,5800,5800,5800,0
20240717,124700,0,5800,5800,5800,5800,0
20240717,124600,0,5800,5800,5800,5800,0
20240717,124500,0,5800,5800,5800,5800,0
20240717,124400,0,5800,5800,5800,5800,0
20240717,124300,0,5800,5800,5800,5800,0
20240717,124200,0,5800,5800,5800,5800,0
20240717,124100,0,5800,5800,5800,5800,0
20240717,124000,0,5800,5800,5800,5800,0
20240717,123900,0,5800,5800,5800,5800,0
20240717,123800,0,5800,5800,5800,5800,0
20240717,123700,0,5800,5800,5800,5800,0
20240717,123600,0,5800,5800,5800,5800,0
20240717,123500,0,5800,5800,5800,5800,0
20240717,123400,0,5800,5800,5800,5800,0
20240717,123300,0,5800,5800,5800,5800,0
20240717,123200,0,5800,5800,5800,5800,0
20240717,123100,0,5800,5800,5800,5800,0
20240717,123000,0,5800,5800,5800,5800,0
20240717,122900,0,5800,5800,5800,5800,0
20240717,122800,0,5800,5800,5800,5800,0
20240717,122700,0,5800,5800,5800,5800,0
20240717,122600,0,5800,5800,5800,5800,0
20240717,122500,0,5800,5800,5800,5800,0
20240717,122400,0,5800,5800,5800,5800,0
20240717,122300,0,5800,5800,5800,5800,0
20240717,122200,0,5800,5800,5800,5800,0
20240717,122100,0,5800,5800,5800,5800,0
20240717,122000,0,5800,5800,5800,5800,0
20240717,121900,0,5800,5800,5800,5800,0
20240717,121800,0,5800,5800,5800,5800,0
20240717,121700,0,5800,5800,5800,5800,0
20240717,121600,0,5800,5800,5800,5800,0
20240717,121500,0,5800,5800,5800,5800,0
20240717,121400,0,5800,5800,5800,5800,0
20240717,121300,0,5800,5800,5800,5800,0
20240717,121200,0,5800,5800,5800,5800,0
20240717,121100,0,5800,5800,5800,5800,0
20240717,121000,0,5800,5800,5800,5800,0
20240717,120900,0,5800,5800,5800,5800,0
20240717,120800,0,5800,5800,5800,5800,0
20240717,120700,0,5800,5800,5800,5800,0
20240717,120600,0,5800,5800,5800,5800,0
20240717,120500,0,5800,5800,5800,5800,0
20240717,120400,0,5800,5800,5800,5800,0
20240717,120300,0,5800,5800,5800,5800,0
20240717,120200,0,5800,5800,5800,5800,0
20240717,120100,0,5800,5800,5800,5800,0
20240717,120000,0,5800,5800,5800,5800,0
20240717,115900,0,5800,5800,5800,5800,0
20240717,115800,0,5800,5800,5800,5800,0
20240717,115700,0,5800,5800,5800,5800,0
20240717,115600,0,5800,5800,5800,5800,0
20240717,115500,0,5800,5800,5800,5800,0
20240717,115400,0,5800,5800,5800,5800,0
20240717,115300,0,5800,5800,5800,5800,0
20240717,115200,0,5800,5800,5800,5800,0
20240717,115100,0,5800,5800,5800,5800,0
20240717,115000,0,5800,5800,5800,5800,0
20240717,114900,0,5800,5800,5800,5800,0
20240717,114800,0,5800,5800,5800,5800,0
20240717,114700,0,5800,5800,5800,5800,0
20240717,114600,0,5800,5800,5800,5800,0
20240717,114500,0,5800,5800,5800,5800,0
20240717,114400,0,5800,5800,5800,5800,0
20240717,114300,0,5800,5800,5800,5800,0
20240717,114200,0,5800,5800,5800,5800,0
20240717,114100,0,5800,5800,5800,5800,0
20240717,114000,0,5800,5800,5800,5800,0
20240717,113900,0,5800,5800,5800,5800,0
20240717,113800,0,5800,5800,5800,5800,0
20240717,113700,0,5800,5800,5800,5800,0
20240717,113600,0,5800,5800,5800,5800,0
20240717,113500,0,5800,5800,5800,5800,0
20240717,113400,0,5800,5800,5800,5800,0
20240717,113300,0,5800,5800,5800,5800,0
20240717,113200,0,5800,5800,5800,5800,0
20240717,113100,0,5800,5800,5800,5800,0
20240717,113000,0,5800,5800,5800,5800,0
20240717,112900,0,5800,5800,5800,5800,0
20240717,112800,0,5800,5800,5800,5800,0
20240717,112700,0,5800,5800,5800,5800,0
20240717,112600,0,5800,5800,5800,5800,0
20240717,112500,0,5800,5800,5800,5800,0
20240717,112400,0,5800,5800,5800,5800,0
20240717,112300,0,5800,5800,5800,5800,0
20240717,112200,0,5800,5800,5800,5800,0
20240717,112100,0,5800,5800,5800,5800,0
20240717,112000,0,5800,5800,5800,5800,0
20240717,111900,0,5800,5800,5800,5800,0
20240717,111800,0,5800,5800,5800,5800,0
20240717,111700,0,5800,5800,5800,5800,0
20240717,111600,0,5800,5800,5800,5800,0
20240717,111500,0,5800,5800,5800,5800,0
20240717,111400,0,5800,5800,5800,5800,0
20240717,111300,0,5800,5800,5800,5800,0
20240717,111200,0,5800,5800,5800,5800,0
20240717,111100,0,5800,5800,5800,5800,0
20240717,111000,0,5800,5800,5800,5800,0
20240717,110900,0,5800,5800,5800,5800,0
20240717,110800,0,5800,5800,5800,5800,0
20240717,110700,0,5800,5800,5800,5800,0
20240717,110600,0,5800,5800,5800,5800,0
20240717,110500,0,5800,5800,5800,5800,0
20240717,110400,0,5800,5800,5800,5800,0
20240717,110300,0,5800,5800,5800,5800,0
20240717,110200,0,5800,5800,5800,5800,0
20240717,110100,0,5800,5800,5800,5800,0
20240717,110000,0,5800,5800,5800,5800,0
20240717,105900,0,5800,5800,5800,5800,0
20240717,105800,0,5800,5800,5800,5800,0
20240717,105700,0,5800,5800,5800,5800,0
20240717,105600,0,5800,5800,5800,5800,0
20240717,105500,0,5800,5800,5800,5800,0
20240717,105400,0,5800,5800,5800,5800,0
20240717,105300,0,5800,5800,5800,5800,0
20240717,105200,0,5800,5800,5800,5800,0
20240717,105100,0,5800,5800,5800,5800,0
20240717,105000,0,5800,5800,5800,5800,0
20240717,104900,0,5800,5800,5800,5800,0
20240717,104800,0,5800,5800,5800,5800,0
20240717,104700,0,5800,5800,5800,5800,0
20240717,104600,0,5800,5800,5800,5800,0
20240717,104500,0,5800,5800,5800,5800,0
20240717,104400,0,5800,5800,5800,5800,0
20240717,104300,0,5800,5800,5800,5800,0
20240717,104200,0,5800,5800,5800,5800,0
20240717,104100,0,5800,5800,5800,5800,0
20240717,104000,0,5800,5800,5800,5800,0
20240717,103900,0,5800,5800,5800,5800,0
20240717,103800,0,5800,5800,5800,5800,0
20240717,103700,0,5800,5800,5800,5800,0
20240717,103600,0,5800,5800,5800,5800,0
20240717,103500,0,5800,5800,5800,5800,0
20240717,103400,0,5800,5800,5800,5800,0
20240717,103300,0,5800,5800,5800,5800,0
20240717,103200,0,5800,5800,5800,5800,0
20240717,103100,0,5800,5800,5800,5800,0
20240717,103000,0,5800,5800,5800,5800,0
20240717,102900,0,5800,5800,5800,5800,0
20240717,102800,0,5800,5800,5800,5800,0
20240717,102700,0,5800,5800,5800,5800,0
20240717,102600,0,5800,5800,5800,5800,0
20240717,102500,0,5800,5800,5800,5800,0
20240717,102400,0,5800,5800,5800,5800,0
20240717,102300,0,5800,5800,5800,5800,0
20240717,102200,0,5800,5800,5800,5800,0
20240717,102100,0,5800,5800,5800,5800,0
20240717,102000,0,5800,5800,5800,5800,0
20240717,101900,0,5800,5800,5800,5800,0
20240717,101800,0,5800,5800,5800,5800,0
20240717,101700,0,5800,5800,5800,5800,0
20240717,101600,0,5800,5800,5800,5800,0
20240717,101500,0,5800,5800,5800,5800,0
20240717,101400,0,5800,5800,5800,5800,0
20240717,101300,0,5800,5800,5800,5800,0
20240717,101200,0,5800,5800,5800,5800,0
20240717,101100,0,5800,5800,5800,5800,0
20240717,101000,0,5800,5800,5800,5800,0
20240717,100900,0,5800,5800,5800,5800,0
20240717,100800,0,5800,5800,5800,5800,0
20240717,100700,0,5800,5800,5800,5800,0
20240717,100600,0,5800,5800,5800,5800,0
20240717,100500,0,5800,5800,5800,5800,0
20240717,100400,0,5800,5800,5800,5800,0
20240717,100300,0,5800,5800,5800,5800,0
20240717,100200,0,5800,5800,5800,5800,0
20240717,100100,0,5800,5800,5800,5800,0
20240717,100000,0,5800,5800,5800,5800,0
20240717,095900,0,5800,5800,5800,5800,0
20240717,095800,0,5800,5800,5800,5800,0
20240717,095700,0,5800,5800,5800,5800,0
20240717,095600,0,5800,5800,5800,5800,0
20240717,095500,0,5800,5800,5800,5800,0
20240717,095400,0,5800,5800,5800,5800,0
20240717,095300,0,5800,5800,5800,5800,0
20240717,095200,0,5800,5800,5800,5800,0
20240717,095100,0,5800,5800,5800,5800,0
20240717,095000,0,5800,5800,5800,5800,0
20240717,094900,0,5800,5800,5800,5800,0
20240717,094800,0,5800,5800,5800,5800,0
20240717,094700,0,5800,5800,5800,5800,0
20240717,094600,0,5800,5800,5800,5800,0
20240717,094500,0,5800,5800,5800,5800,0
20240717,094400,0,5800,5800,5800,5800,0
20240717,094300,0,5800,5800,5800,5800,0
20240717,094200,0,5800,5800,5800,5800,0
20240717,094100,0,5800,5800,5800,5800,0
20240717,094000,0,5800,5800,5800,5800,0
20240717,093900,0,5800,5800,5800,5800,0
20240717,093800,0,5800,5800,5800,5800,0
20240717,093700,0,5800,5800,5800,5800,0
20240717,093600,0,5800,5800,5800,5800,0
20240717,093500,0,5800,5800,5800,5800,0
20240717,093400,0,5800,5800,5800,5800,0
20240717,093300,0,5800,5800,5800,5800,0
20240717,093200,0,5800,5800,5800,5800,0
20240717,093100,0,5800,5800,5800,5800,0
20240717,093000,0,5800,5800,5800,5800,0
20240717,092900,0,5800,5800,5800,5800,0
20240717,092800,0,5800,5800,5800,5800,0
20240717,092700,0,5800,5800,5800,5800,0
20240717,092600,0,5800,5800,5800,5800,0
20240717,092500,0,5800,5800,5800,5800,0
20240717,092400,0,5800,5800,5800,5800,0
20240717,092300,0,5800,5800,5800,5800,0
20240717,092200,0,5800,5800,5800,5800,0
20240717,092100,0,5800,5800,5800,5800,0
20240717,092000,0,5800,5800,5800,5800,0
20240717,091900,0,5800,5800,5800,5800,0
20240717,091800,0,5800,5800,5800,5800,0
20240717,091700,0,5800,5800,5800,5800,0
20240717,091600,0,5800,5800,5800,5800,0
20240717,091500,0,5800,5800,5800,5800,0
20240717,091400,0,5800,5800,5800,5800,0
20240717,091300,0,5800,5800,5800,5800,0
20240717,091200,0,5800,5800,5800,5800,0
20240717,091100,0,5800,5800,5800,5800,0
20240717,091000,0,5800,5800,5800,5800,0
20240717,090900,0,5800,5800,5800,5800,0
20240717,090800,0,5800,5800,5800,5800,0
20240717,090700,0,5800,5800,5800,5800,0
20240717,090600,0,5800,5800,5800,5800,0
20240717,090500,0,5800,5800,5800,5800,0
20240717,090400,0,5800,5800,5800,5800,0
20240717,090300,0,5800,5800,5800,5800,0
20240717,090200,0,5800,5800,5800,5800,0
20240717,090100,0,5800,5800,5800,5800,0
20240717,090000,0,5800,5800,5800,5800,0