KissMeData/435380/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,213900,70565180,2165,2155,2165,2145,156
20240717,213800,70565180,2165,2165,2165,2165,0
20240717,213700,70565180,2165,2165,2165,2165,0
20240717,213600,70565180,2165,2165,2165,2165,0
20240717,213500,70565180,2165,2165,2165,2165,0
20240717,213400,70565180,2165,2165,2165,2165,0
20240717,213300,70565180,2165,2165,2165,2165,0
20240717,213200,70565180,2165,2165,2165,2165,0
20240717,213100,70565180,2165,2165,2165,2165,0
20240717,213000,70565180,2165,2165,2165,2165,0
20240717,212900,70565180,2165,2165,2165,2165,0
20240717,212800,70565180,2165,2165,2165,2165,0
20240717,212700,70565180,2165,2165,2165,2165,0
20240717,212600,70565180,2165,2165,2165,2165,0
20240717,212500,70565180,2165,2165,2165,2165,0
20240717,212400,70565180,2165,2165,2165,2165,0
20240717,212300,70565180,2165,2165,2165,2165,0
20240717,212200,70565180,2165,2165,2165,2165,0
20240717,212100,70565180,2165,2165,2165,2165,0
20240717,212000,70565180,2165,2165,2165,2165,0
20240717,211900,70565180,2165,2165,2165,2165,0
20240717,211800,70565180,2165,2165,2165,2165,0
20240717,211700,70565180,2165,2165,2165,2165,0
20240717,211600,70565180,2165,2165,2165,2165,0
20240717,211500,70565180,2165,2165,2165,2165,0
20240717,211400,70565180,2165,2165,2165,2165,0
20240717,211300,70565180,2165,2165,2165,2165,0
20240717,211200,70565180,2165,2165,2165,2165,0
20240717,211100,70565180,2165,2165,2165,2165,0
20240717,211000,70565180,2165,2165,2165,2165,0
20240717,210900,70565180,2165,2155,2165,2145,156
20240717,210800,70565180,2165,2165,2165,2165,0
20240717,210700,70565180,2165,2165,2165,2165,0
20240717,210600,70565180,2165,2165,2165,2165,0
20240717,210500,70565180,2165,2165,2165,2165,0
20240717,210400,70565180,2165,2165,2165,2165,0
20240717,210300,70565180,2165,2165,2165,2165,0
20240717,210200,70565180,2165,2165,2165,2165,0
20240717,210100,70565180,2165,2165,2165,2165,0
20240717,210000,70565180,2165,2165,2165,2165,0
20240717,205900,70565180,2165,2165,2165,2165,0
20240717,205800,70565180,2165,2165,2165,2165,0
20240717,205700,70565180,2165,2165,2165,2165,0
20240717,205600,70565180,2165,2165,2165,2165,0
20240717,205500,70565180,2165,2165,2165,2165,0
20240717,205400,70565180,2165,2165,2165,2165,0
20240717,205300,70565180,2165,2165,2165,2165,0
20240717,205200,70565180,2165,2165,2165,2165,0
20240717,205100,70565180,2165,2165,2165,2165,0
20240717,205000,70565180,2165,2165,2165,2165,0
20240717,204900,70565180,2165,2165,2165,2165,0
20240717,204800,70565180,2165,2165,2165,2165,0
20240717,204700,70565180,2165,2165,2165,2165,0
20240717,204600,70565180,2165,2165,2165,2165,0
20240717,204500,70565180,2165,2165,2165,2165,0
20240717,204400,70565180,2165,2165,2165,2165,0
20240717,204300,70565180,2165,2165,2165,2165,0
20240717,204200,70565180,2165,2165,2165,2165,0
20240717,204100,70565180,2165,2165,2165,2165,0
20240717,204000,70565180,2165,2165,2165,2165,0
20240717,203900,70565180,2165,2155,2165,2145,156
20240717,203800,70565180,2165,2165,2165,2165,0
20240717,203700,70565180,2165,2165,2165,2165,0
20240717,203600,70565180,2165,2165,2165,2165,0
20240717,203500,70565180,2165,2165,2165,2165,0
20240717,203400,70565180,2165,2165,2165,2165,0
20240717,203300,70565180,2165,2165,2165,2165,0
20240717,203200,70565180,2165,2165,2165,2165,0
20240717,203100,70565180,2165,2165,2165,2165,0
20240717,203000,70565180,2165,2165,2165,2165,0
20240717,202900,70565180,2165,2165,2165,2165,0
20240717,202800,70565180,2165,2165,2165,2165,0
20240717,202700,70565180,2165,2165,2165,2165,0
20240717,202600,70565180,2165,2165,2165,2165,0
20240717,202500,70565180,2165,2165,2165,2165,0
20240717,202400,70565180,2165,2165,2165,2165,0
20240717,202300,70565180,2165,2165,2165,2165,0
20240717,202200,70565180,2165,2165,2165,2165,0
20240717,202100,70565180,2165,2165,2165,2165,0
20240717,202000,70565180,2165,2165,2165,2165,0
20240717,201900,70565180,2165,2165,2165,2165,0
20240717,201800,70565180,2165,2165,2165,2165,0
20240717,201700,70565180,2165,2165,2165,2165,0
20240717,201600,70565180,2165,2165,2165,2165,0
20240717,201500,70565180,2165,2165,2165,2165,0
20240717,201400,70565180,2165,2165,2165,2165,0
20240717,201300,70565180,2165,2165,2165,2165,0
20240717,201200,70565180,2165,2165,2165,2165,0
20240717,201100,70565180,2165,2165,2165,2165,0
20240717,201000,70565180,2165,2165,2165,2165,0
20240717,200900,70565180,2165,2155,2165,2145,156
20240717,200800,70565180,2165,2165,2165,2165,0
20240717,200700,70565180,2165,2165,2165,2165,0
20240717,200600,70565180,2165,2165,2165,2165,0
20240717,200500,70565180,2165,2165,2165,2165,0
20240717,200400,70565180,2165,2165,2165,2165,0
20240717,200300,70565180,2165,2165,2165,2165,0
20240717,200200,70565180,2165,2165,2165,2165,0
20240717,200100,70565180,2165,2165,2165,2165,0
20240717,200000,70565180,2165,2165,2165,2165,0
20240717,195900,70565180,2165,2165,2165,2165,0
20240717,195800,70565180,2165,2165,2165,2165,0
20240717,195700,70565180,2165,2165,2165,2165,0
20240717,195600,70565180,2165,2165,2165,2165,0
20240717,195500,70565180,2165,2165,2165,2165,0
20240717,195400,70565180,2165,2165,2165,2165,0
20240717,195300,70565180,2165,2165,2165,2165,0
20240717,195200,70565180,2165,2165,2165,2165,0
20240717,195100,70565180,2165,2165,2165,2165,0
20240717,195000,70565180,2165,2165,2165,2165,0
20240717,194900,70565180,2165,2165,2165,2165,0
20240717,194800,70565180,2165,2165,2165,2165,0
20240717,194700,70565180,2165,2165,2165,2165,0
20240717,194600,70565180,2165,2165,2165,2165,0
20240717,194500,70565180,2165,2165,2165,2165,0
20240717,194400,70565180,2165,2165,2165,2165,0
20240717,194300,70565180,2165,2165,2165,2165,0
20240717,194200,70565180,2165,2165,2165,2165,0
20240717,194100,70565180,2165,2165,2165,2165,0
20240717,194000,70565180,2165,2165,2165,2165,0
20240717,193900,70565180,2165,2155,2165,2145,156
20240717,193800,70565180,2165,2165,2165,2165,0
20240717,193700,70565180,2165,2165,2165,2165,0
20240717,193600,70565180,2165,2165,2165,2165,0
20240717,193500,70565180,2165,2165,2165,2165,0
20240717,193400,70565180,2165,2165,2165,2165,0
20240717,193300,70565180,2165,2165,2165,2165,0
20240717,193200,70565180,2165,2165,2165,2165,0
20240717,193100,70565180,2165,2165,2165,2165,0
20240717,193000,70565180,2165,2165,2165,2165,0
20240717,192900,70565180,2165,2165,2165,2165,0
20240717,192800,70565180,2165,2165,2165,2165,0
20240717,192700,70565180,2165,2165,2165,2165,0
20240717,192600,70565180,2165,2165,2165,2165,0
20240717,192500,70565180,2165,2165,2165,2165,0
20240717,192400,70565180,2165,2165,2165,2165,0
20240717,192300,70565180,2165,2165,2165,2165,0
20240717,192200,70565180,2165,2165,2165,2165,0
20240717,192100,70565180,2165,2165,2165,2165,0
20240717,192000,70565180,2165,2165,2165,2165,0
20240717,191900,70565180,2165,2165,2165,2165,0
20240717,191800,70565180,2165,2165,2165,2165,0
20240717,191700,70565180,2165,2165,2165,2165,0
20240717,191600,70565180,2165,2165,2165,2165,0
20240717,191500,70565180,2165,2165,2165,2165,0
20240717,191400,70565180,2165,2165,2165,2165,0
20240717,191300,70565180,2165,2165,2165,2165,0
20240717,191200,70565180,2165,2165,2165,2165,0
20240717,191100,70565180,2165,2165,2165,2165,0
20240717,191000,70565180,2165,2165,2165,2165,0
20240717,190900,70565180,2165,2155,2165,2145,156
20240717,190800,70565180,2165,2165,2165,2165,0
20240717,190700,70565180,2165,2165,2165,2165,0
20240717,190600,70565180,2165,2165,2165,2165,0
20240717,190500,70565180,2165,2165,2165,2165,0
20240717,190400,70565180,2165,2165,2165,2165,0
20240717,190300,70565180,2165,2165,2165,2165,0
20240717,190200,70565180,2165,2165,2165,2165,0
20240717,190100,70565180,2165,2165,2165,2165,0
20240717,190000,70565180,2165,2165,2165,2165,0
20240717,185900,70565180,2165,2165,2165,2165,0
20240717,185800,70565180,2165,2165,2165,2165,0
20240717,185700,70565180,2165,2165,2165,2165,0
20240717,185600,70565180,2165,2165,2165,2165,0
20240717,185500,70565180,2165,2165,2165,2165,0
20240717,185400,70565180,2165,2165,2165,2165,0
20240717,185300,70565180,2165,2165,2165,2165,0
20240717,185200,70565180,2165,2165,2165,2165,0
20240717,185100,70565180,2165,2165,2165,2165,0
20240717,185000,70565180,2165,2165,2165,2165,0
20240717,184900,70565180,2165,2165,2165,2165,0
20240717,184800,70565180,2165,2165,2165,2165,0
20240717,184700,70565180,2165,2165,2165,2165,0
20240717,184600,70565180,2165,2165,2165,2165,0
20240717,184500,70565180,2165,2165,2165,2165,0
20240717,184400,70565180,2165,2165,2165,2165,0
20240717,184300,70565180,2165,2165,2165,2165,0
20240717,184200,70565180,2165,2165,2165,2165,0
20240717,184100,70565180,2165,2165,2165,2165,0
20240717,184000,70565180,2165,2165,2165,2165,0
20240717,183900,70565180,2165,2155,2165,2145,156
20240717,183800,70565180,2165,2165,2165,2165,0
20240717,183700,70565180,2165,2165,2165,2165,0
20240717,183600,70565180,2165,2165,2165,2165,0
20240717,183500,70565180,2165,2165,2165,2165,0
20240717,183400,70565180,2165,2165,2165,2165,0
20240717,183300,70565180,2165,2165,2165,2165,0
20240717,183200,70565180,2165,2165,2165,2165,0
20240717,183100,70565180,2165,2165,2165,2165,0
20240717,183000,70565180,2165,2165,2165,2165,0
20240717,182900,70565180,2165,2165,2165,2165,0
20240717,182800,70565180,2165,2165,2165,2165,0
20240717,182700,70565180,2165,2165,2165,2165,0
20240717,182600,70565180,2165,2165,2165,2165,0
20240717,182500,70565180,2165,2165,2165,2165,0
20240717,182400,70565180,2165,2165,2165,2165,0
20240717,182300,70565180,2165,2165,2165,2165,0
20240717,182200,70565180,2165,2165,2165,2165,0
20240717,182100,70565180,2165,2165,2165,2165,0
20240717,182000,70565180,2165,2165,2165,2165,0
20240717,181900,70565180,2165,2165,2165,2165,0
20240717,181800,70565180,2165,2165,2165,2165,0
20240717,181700,70565180,2165,2165,2165,2165,0
20240717,181600,70565180,2165,2165,2165,2165,0
20240717,181500,70565180,2165,2165,2165,2165,0
20240717,181400,70565180,2165,2165,2165,2165,0
20240717,181300,70565180,2165,2165,2165,2165,0
20240717,181200,70565180,2165,2165,2165,2165,0
20240717,181100,70565180,2165,2165,2165,2165,0
20240717,181000,70565180,2165,2165,2165,2165,0
20240717,180900,70565180,2165,2155,2165,2145,156
20240717,180800,70565180,2165,2165,2165,2165,0
20240717,180700,70565180,2165,2165,2165,2165,0
20240717,180600,70565180,2165,2165,2165,2165,0
20240717,180500,70565180,2165,2165,2165,2165,0
20240717,180400,70565180,2165,2165,2165,2165,0
20240717,180300,70565180,2165,2165,2165,2165,0
20240717,180200,70565180,2165,2165,2165,2165,0
20240717,180100,70565180,2165,2165,2165,2165,0
20240717,180000,70565180,2165,2165,2165,2165,0
20240717,175900,70565180,2165,2165,2165,2165,0
20240717,175800,70565180,2165,2165,2165,2165,0
20240717,175700,70565180,2165,2165,2165,2165,0
20240717,175600,70565180,2165,2165,2165,2165,0
20240717,175500,70565180,2165,2165,2165,2165,0
20240717,175400,70565180,2165,2165,2165,2165,0
20240717,175300,70565180,2165,2165,2165,2165,0
20240717,175200,70565180,2165,2165,2165,2165,0
20240717,175100,70565180,2165,2165,2165,2165,0
20240717,175000,70565180,2165,2165,2165,2165,0
20240717,174900,70565180,2165,2165,2165,2165,0
20240717,174800,70565180,2165,2165,2165,2165,0
20240717,174700,70565180,2165,2165,2165,2165,0
20240717,174600,70565180,2165,2165,2165,2165,0
20240717,174500,70565180,2165,2165,2165,2165,0
20240717,174400,70565180,2165,2165,2165,2165,0
20240717,174300,70565180,2165,2165,2165,2165,0
20240717,174200,70565180,2165,2165,2165,2165,0
20240717,174100,70565180,2165,2165,2165,2165,0
20240717,174000,70565180,2165,2165,2165,2165,0
20240717,173900,70565180,2165,2155,2165,2145,156
20240717,173800,70565180,2165,2165,2165,2165,0
20240717,173700,70565180,2165,2165,2165,2165,0
20240717,173600,70565180,2165,2165,2165,2165,0
20240717,173500,70565180,2165,2165,2165,2165,0
20240717,173400,70565180,2165,2165,2165,2165,0
20240717,173300,70565180,2165,2165,2165,2165,0
20240717,173200,70565180,2165,2165,2165,2165,0
20240717,173100,70565180,2165,2165,2165,2165,0
20240717,173000,70565180,2165,2165,2165,2165,0
20240717,172900,70565180,2165,2165,2165,2165,0
20240717,172800,70565180,2165,2165,2165,2165,0
20240717,172700,70565180,2165,2165,2165,2165,0
20240717,172600,70565180,2165,2165,2165,2165,0
20240717,172500,70565180,2165,2165,2165,2165,0
20240717,172400,70565180,2165,2165,2165,2165,0
20240717,172300,70565180,2165,2165,2165,2165,0
20240717,172200,70565180,2165,2165,2165,2165,0
20240717,172100,70565180,2165,2165,2165,2165,0
20240717,172000,70565180,2165,2165,2165,2165,0
20240717,171900,70565180,2165,2165,2165,2165,0
20240717,171800,70565180,2165,2165,2165,2165,0
20240717,171700,70565180,2165,2165,2165,2165,0
20240717,171600,70565180,2165,2165,2165,2165,0
20240717,171500,70565180,2165,2165,2165,2165,0
20240717,171400,70565180,2165,2165,2165,2165,0
20240717,171300,70565180,2165,2165,2165,2165,0
20240717,171200,70565180,2165,2165,2165,2165,0
20240717,171100,70565180,2165,2165,2165,2165,0
20240717,171000,70565180,2165,2165,2165,2165,0
20240717,170900,70565180,2165,2155,2165,2145,156
20240717,170800,70565180,2165,2165,2165,2165,0
20240717,170700,70565180,2165,2165,2165,2165,0
20240717,170600,70565180,2165,2165,2165,2165,0
20240717,170500,70565180,2165,2165,2165,2165,0
20240717,170400,70565180,2165,2165,2165,2165,0
20240717,170300,70565180,2165,2165,2165,2165,0
20240717,170200,70565180,2165,2165,2165,2165,0
20240717,170100,70565180,2165,2165,2165,2165,0
20240717,170000,70565180,2165,2165,2165,2165,0
20240717,165900,70565180,2165,2165,2165,2165,0
20240717,165800,70565180,2165,2165,2165,2165,0
20240717,165700,70565180,2165,2165,2165,2165,0
20240717,165600,70565180,2165,2165,2165,2165,0
20240717,165500,70565180,2165,2165,2165,2165,0
20240717,165400,70565180,2165,2165,2165,2165,0
20240717,165300,70565180,2165,2165,2165,2165,0
20240717,165200,70565180,2165,2165,2165,2165,0
20240717,165100,70565180,2165,2165,2165,2165,0
20240717,165000,70565180,2165,2165,2165,2165,0
20240717,164900,70565180,2165,2165,2165,2165,0
20240717,164800,70565180,2165,2165,2165,2165,0
20240717,164700,70565180,2165,2165,2165,2165,0
20240717,164600,70565180,2165,2165,2165,2165,0
20240717,164500,70565180,2165,2165,2165,2165,0
20240717,164400,70565180,2165,2165,2165,2165,0
20240717,164300,70565180,2165,2165,2165,2165,0
20240717,164200,70565180,2165,2165,2165,2165,0
20240717,164100,70565180,2165,2165,2165,2165,0
20240717,164000,70565180,2165,2165,2165,2165,0
20240717,163900,70565180,2165,2155,2165,2145,156
20240717,163800,70565180,2165,2165,2165,2165,0
20240717,163700,70565180,2165,2165,2165,2165,0
20240717,163600,70565180,2165,2165,2165,2165,0
20240717,163500,70565180,2165,2165,2165,2165,0
20240717,163400,70565180,2165,2165,2165,2165,0
20240717,163300,70565180,2165,2165,2165,2165,0
20240717,163200,70565180,2165,2165,2165,2165,0
20240717,163100,70565180,2165,2165,2165,2165,0
20240717,163000,70565180,2165,2165,2165,2165,0
20240717,162900,70565180,2165,2165,2165,2165,0
20240717,162800,70565180,2165,2165,2165,2165,0
20240717,162700,70565180,2165,2165,2165,2165,0
20240717,162600,70565180,2165,2165,2165,2165,0
20240717,162500,70565180,2165,2165,2165,2165,0
20240717,162400,70565180,2165,2165,2165,2165,0
20240717,162300,70565180,2165,2165,2165,2165,0
20240717,162200,70565180,2165,2165,2165,2165,0
20240717,162100,70565180,2165,2165,2165,2165,0
20240717,162000,70565180,2165,2165,2165,2165,0
20240717,161900,70565180,2165,2165,2165,2165,0
20240717,161800,70565180,2165,2165,2165,2165,0
20240717,161700,70565180,2165,2165,2165,2165,0
20240717,161600,70565180,2165,2165,2165,2165,0
20240717,161500,70565180,2165,2165,2165,2165,0
20240717,161400,70565180,2165,2165,2165,2165,0
20240717,161300,70565180,2165,2165,2165,2165,0
20240717,161200,70565180,2165,2165,2165,2165,0
20240717,161100,70565180,2165,2165,2165,2165,0
20240717,161000,70565180,2165,2165,2165,2165,0
20240717,160900,70565180,2165,2155,2165,2145,156
20240717,160800,70565180,2165,2165,2165,2165,0
20240717,160700,70565180,2165,2165,2165,2165,0
20240717,160600,70565180,2165,2165,2165,2165,0
20240717,160500,70565180,2165,2165,2165,2165,0
20240717,160400,70565180,2165,2165,2165,2165,0
20240717,160300,70565180,2165,2165,2165,2165,0
20240717,160200,70565180,2165,2165,2165,2165,0
20240717,160100,70565180,2165,2165,2165,2165,0
20240717,160000,70565180,2165,2165,2165,2165,0
20240717,155900,70565180,2165,2165,2165,2165,0
20240717,155800,70565180,2165,2165,2165,2165,0
20240717,155700,70565180,2165,2165,2165,2165,0
20240717,155600,70565180,2165,2165,2165,2165,0
20240717,155500,70565180,2165,2165,2165,2165,0
20240717,155400,70565180,2165,2165,2165,2165,0
20240717,155300,70565180,2165,2165,2165,2165,0
20240717,155200,70565180,2165,2165,2165,2165,0
20240717,155100,70565180,2165,2165,2165,2165,0
20240717,155000,70565180,2165,2165,2165,2165,0
20240717,154900,70565180,2165,2165,2165,2165,0
20240717,154800,70565180,2165,2165,2165,2165,0
20240717,154700,70565180,2165,2165,2165,2165,0
20240717,154600,70565180,2165,2165,2165,2165,0
20240717,154500,70565180,2165,2165,2165,2165,0
20240717,154400,70565180,2165,2165,2165,2165,0
20240717,154300,70565180,2165,2165,2165,2165,0
20240717,154200,70565180,2165,2165,2165,2165,0
20240717,154100,70565180,2165,2165,2165,2165,0
20240717,154000,70565180,2165,2165,2165,2165,0
20240717,153900,70565180,2165,2155,2165,2145,156
20240717,153800,70565180,2165,2165,2165,2165,0
20240717,153700,70565180,2165,2165,2165,2165,0
20240717,153600,70565180,2165,2165,2165,2165,0
20240717,153500,70565180,2165,2165,2165,2165,0
20240717,153400,70565180,2165,2165,2165,2165,0
20240717,153300,70565180,2165,2165,2165,2165,0
20240717,153200,70565180,2165,2165,2165,2165,0
20240717,153100,70565180,2165,2165,2165,2165,0
20240717,153000,70565180,2165,2165,2165,2165,0
20240717,152900,70565180,2165,2165,2165,2165,0
20240717,152800,70565180,2165,2165,2165,2165,0
20240717,152700,70565180,2165,2165,2165,2165,0
20240717,152600,70565180,2165,2165,2165,2165,0
20240717,152500,70565180,2165,2165,2165,2165,0
20240717,152400,70565180,2165,2165,2165,2165,0
20240717,152300,70565180,2165,2165,2165,2165,0
20240717,152200,70565180,2165,2165,2165,2165,0
20240717,152100,70565180,2165,2165,2165,2165,0
20240717,152000,70565180,2165,2165,2165,2165,0
20240717,151900,70565180,2165,2165,2165,2165,0
20240717,151800,70565180,2165,2165,2165,2165,0
20240717,151700,70565180,2165,2165,2165,2165,0
20240717,151600,70565180,2165,2165,2165,2165,0
20240717,151500,70565180,2165,2155,2165,2145,156
20240717,151400,70230320,2155,2155,2155,2155,0
20240717,151300,70230320,2155,2155,2155,2155,1
20240717,151200,70228165,2145,2145,2145,2145,2
20240717,151100,70223875,2145,2145,2145,2145,0
20240717,151000,70223875,2145,2145,2145,2145,4
20240717,150900,70215295,2145,2145,2145,2145,0
20240717,150800,70215295,2145,2145,2145,2145,0
20240717,150700,70215295,2145,2145,2145,2145,0
20240717,150600,70215295,2145,2145,2145,2145,0
20240717,150500,70215295,2145,2145,2145,2145,0
20240717,150400,70215295,2145,2145,2145,2145,0
20240717,150300,70215295,2145,2145,2145,2145,0
20240717,150200,70215295,2145,2145,2145,2145,0
20240717,150100,70215295,2145,2145,2145,2145,0
20240717,150000,70215295,2145,2145,2145,2145,0
20240717,145900,70215295,2145,2145,2145,2145,0
20240717,145800,70215295,2145,2145,2145,2145,0
20240717,145700,70215295,2145,2145,2145,2145,0
20240717,145600,70215295,2145,2145,2145,2145,0
20240717,145500,70215295,2145,2145,2145,2145,0
20240717,145400,70215295,2145,2145,2145,2145,0
20240717,145300,70215295,2145,2145,2145,2145,0
20240717,145200,70215295,2145,2145,2145,2145,0
20240717,145100,70215295,2145,2145,2145,2145,0
20240717,145000,70215295,2145,2145,2145,2145,0
20240717,144900,70215295,2145,2145,2145,2145,0
20240717,144800,70215295,2145,2145,2145,2145,0
20240717,144700,70215295,2145,2145,2145,2145,0
20240717,144600,70215295,2145,2145,2145,2145,0
20240717,144500,70215295,2145,2145,2145,2145,0
20240717,144400,70215295,2145,2145,2145,2145,0
20240717,144300,70215295,2145,2145,2145,2145,0
20240717,144200,70215295,2145,2145,2145,2145,0
20240717,144100,70215295,2145,2145,2145,2145,0
20240717,144000,70215295,2145,2145,2145,2145,0
20240717,143900,70215295,2145,2145,2145,2145,0
20240717,143800,70215295,2145,2145,2145,2145,0
20240717,143700,70215295,2145,2145,2145,2145,0
20240717,143600,70215295,2145,2145,2145,2145,0
20240717,143500,70215295,2145,2145,2145,2145,0
20240717,143400,70215295,2145,2145,2145,2145,0
20240717,143300,70215295,2145,2145,2145,2145,0
20240717,143200,70215295,2145,2145,2145,2145,0
20240717,143100,70215295,2145,2145,2145,2145,0
20240717,143000,70215295,2145,2145,2145,2145,0
20240717,142900,70215295,2145,2145,2145,2145,0
20240717,142800,70215295,2145,2145,2145,2145,0
20240717,142700,70215295,2145,2145,2145,2145,0
20240717,142600,70215295,2145,2145,2145,2145,0
20240717,142500,70215295,2145,2145,2145,2145,0
20240717,142400,70215295,2145,2145,2145,2145,0
20240717,142300,70215295,2145,2145,2145,2145,0
20240717,142200,70215295,2145,2145,2145,2145,0
20240717,142100,70215295,2145,2145,2145,2145,0
20240717,142000,70215295,2145,2145,2145,2145,0
20240717,141900,70215295,2145,2145,2145,2145,0
20240717,141800,70215295,2145,2145,2145,2145,0
20240717,141700,70215295,2145,2145,2145,2145,0
20240717,141600,70215295,2145,2145,2145,2145,0
20240717,141500,70215295,2145,2145,2145,2145,0
20240717,141400,70215295,2145,2145,2145,2145,0
20240717,141300,70215295,2145,2145,2145,2145,0
20240717,141200,70215295,2145,2145,2145,2145,0
20240717,141100,70215295,2145,2145,2145,2145,0
20240717,141000,70215295,2145,2145,2145,2145,0
20240717,140900,70215295,2145,2145,2145,2145,0
20240717,140800,70215295,2145,2145,2145,2145,0
20240717,140700,70215295,2145,2145,2145,2145,0
20240717,140600,70215295,2145,2145,2145,2145,0
20240717,140500,70215295,2145,2145,2145,2145,0
20240717,140400,70215295,2145,2145,2145,2145,0
20240717,140300,70215295,2145,2145,2145,2145,0
20240717,140200,70215295,2145,2145,2145,2145,0
20240717,140100,70215295,2145,2145,2145,2145,0
20240717,140000,70215295,2145,2145,2145,2145,0
20240717,135900,70215295,2145,2145,2145,2145,0
20240717,135800,70215295,2145,2145,2145,2145,0
20240717,135700,70215295,2145,2145,2145,2145,0
20240717,135600,70215295,2145,2145,2145,2145,0
20240717,135500,70215295,2145,2145,2145,2145,0
20240717,135400,70215295,2145,2145,2145,2145,0
20240717,135300,70215295,2145,2145,2145,2145,0
20240717,135200,70215295,2145,2145,2145,2145,0
20240717,135100,70215295,2145,2145,2145,2145,0
20240717,135000,70215295,2145,2145,2145,2145,0
20240717,134900,70215295,2145,2145,2145,2145,0
20240717,134800,70215295,2145,2145,2145,2145,0
20240717,134700,70215295,2145,2145,2145,2145,0
20240717,134600,70215295,2145,2145,2145,2145,0
20240717,134500,70215295,2145,2145,2145,2145,0
20240717,134400,70215295,2145,2145,2145,2145,0
20240717,134300,70215295,2145,2145,2145,2145,0
20240717,134200,70215295,2145,2145,2145,2145,0
20240717,134100,70215295,2145,2145,2145,2145,0
20240717,134000,70215295,2145,2145,2145,2145,0
20240717,133900,70215295,2145,2145,2145,2145,0
20240717,133800,70215295,2145,2145,2145,2145,0
20240717,133700,70215295,2145,2145,2145,2145,0
20240717,133600,70215295,2145,2145,2145,2145,0
20240717,133500,70215295,2145,2145,2145,2145,0
20240717,133400,70215295,2145,2145,2145,2145,0
20240717,133300,70215295,2145,2145,2145,2145,0
20240717,133200,70215295,2145,2145,2145,2145,0
20240717,133100,70215295,2145,2145,2145,2145,8
20240717,133000,70198135,2140,2140,2140,2140,0
20240717,132900,70198135,2140,2140,2140,2140,0
20240717,132800,70198135,2140,2155,2155,2140,4838
20240717,132700,59799735,2165,2165,2165,2165,0
20240717,132600,59799735,2165,2165,2165,2165,0
20240717,132500,59799735,2165,2165,2165,2165,0
20240717,132400,59799735,2165,2165,2165,2165,0
20240717,132300,59799735,2165,2165,2165,2165,0
20240717,132200,59799735,2165,2165,2165,2165,0
20240717,132100,59799735,2165,2165,2165,2165,0
20240717,132000,59799735,2165,2165,2165,2165,0
20240717,131900,59799735,2165,2165,2165,2165,0
20240717,131800,59799735,2165,2165,2165,2165,0
20240717,131700,59799735,2165,2165,2165,2165,0
20240717,131600,59799735,2165,2165,2165,2165,0
20240717,131500,59799735,2165,2165,2165,2165,0
20240717,131400,59799735,2165,2165,2165,2165,0
20240717,131300,59799735,2165,2165,2165,2165,0
20240717,131200,59799735,2165,2165,2165,2165,0
20240717,131100,59799735,2165,2165,2165,2165,0
20240717,131000,59799735,2165,2165,2165,2165,0
20240717,130900,59799735,2165,2165,2165,2165,0
20240717,130800,59799735,2165,2165,2165,2165,0
20240717,130700,59799735,2165,2165,2165,2165,0
20240717,130600,59799735,2165,2165,2165,2165,0
20240717,130500,59799735,2165,2165,2165,2165,0
20240717,130400,59799735,2165,2165,2165,2165,0
20240717,130300,59799735,2165,2165,2165,2165,0
20240717,130200,59799735,2165,2165,2165,2165,0
20240717,130100,59799735,2165,2165,2165,2165,0
20240717,130000,59799735,2165,2165,2165,2165,0
20240717,125900,59799735,2165,2165,2165,2165,0
20240717,125800,59799735,2165,2165,2165,2165,0
20240717,125700,59799735,2165,2165,2165,2165,0
20240717,125600,59799735,2165,2165,2165,2165,0
20240717,125500,59799735,2165,2165,2165,2165,0
20240717,125400,59799735,2165,2165,2165,2165,0
20240717,125300,59799735,2165,2165,2165,2165,0
20240717,125200,59799735,2165,2165,2165,2165,0
20240717,125100,59799735,2165,2165,2165,2165,0
20240717,125000,59799735,2165,2165,2165,2165,0
20240717,124900,59799735,2165,2165,2165,2165,0
20240717,124800,59799735,2165,2165,2165,2165,0
20240717,124700,59799735,2165,2165,2165,2165,0
20240717,124600,59799735,2165,2165,2165,2165,0
20240717,124500,59799735,2165,2165,2165,2165,0
20240717,124400,59799735,2165,2165,2165,2165,0
20240717,124300,59799735,2165,2165,2165,2165,0
20240717,124200,59799735,2165,2165,2165,2165,0
20240717,124100,59799735,2165,2165,2165,2165,0
20240717,124000,59799735,2165,2165,2165,2165,0
20240717,123900,59799735,2165,2165,2165,2165,0
20240717,123800,59799735,2165,2165,2165,2165,0
20240717,123700,59799735,2165,2165,2165,2165,0
20240717,123600,59799735,2165,2165,2165,2165,0
20240717,123500,59799735,2165,2165,2165,2165,0
20240717,123400,59799735,2165,2165,2165,2165,0
20240717,123300,59799735,2165,2165,2165,2165,0
20240717,123200,59799735,2165,2165,2165,2165,0
20240717,123100,59799735,2165,2165,2165,2165,0
20240717,123000,59799735,2165,2165,2165,2165,0
20240717,122900,59799735,2165,2165,2165,2165,0
20240717,122800,59799735,2165,2165,2165,2165,0
20240717,122700,59799735,2165,2165,2165,2165,0
20240717,122600,59799735,2165,2165,2165,2165,0
20240717,122500,59799735,2165,2165,2165,2165,0
20240717,122400,59799735,2165,2165,2165,2165,0
20240717,122300,59799735,2165,2165,2165,2165,0
20240717,122200,59799735,2165,2165,2165,2165,0
20240717,122100,59799735,2165,2165,2165,2165,0
20240717,122000,59799735,2165,2165,2165,2165,0
20240717,121900,59799735,2165,2165,2165,2165,0
20240717,121800,59799735,2165,2165,2165,2165,0
20240717,121700,59799735,2165,2165,2165,2165,0
20240717,121600,59799735,2165,2165,2165,2165,0
20240717,121500,59799735,2165,2165,2165,2165,0
20240717,121400,59799735,2165,2165,2165,2165,0
20240717,121300,59799735,2165,2165,2165,2165,0
20240717,121200,59799735,2165,2165,2165,2165,0
20240717,121100,59799735,2165,2165,2165,2165,0
20240717,121000,59799735,2165,2165,2165,2165,0
20240717,120900,59799735,2165,2165,2165,2165,0
20240717,120800,59799735,2165,2165,2165,2165,0
20240717,120700,59799735,2165,2165,2165,2165,0
20240717,120600,59799735,2165,2165,2165,2165,0
20240717,120500,59799735,2165,2165,2165,2165,0
20240717,120400,59799735,2165,2165,2165,2165,0
20240717,120300,59799735,2165,2165,2165,2165,0
20240717,120200,59799735,2165,2165,2165,2165,0
20240717,120100,59799735,2165,2165,2165,2165,0
20240717,120000,59799735,2165,2165,2165,2165,0
20240717,115900,59799735,2165,2165,2165,2165,0
20240717,115800,59799735,2165,2165,2165,2165,0
20240717,115700,59799735,2165,2165,2165,2165,0
20240717,115600,59799735,2165,2165,2165,2165,0
20240717,115500,59799735,2165,2165,2165,2165,0
20240717,115400,59799735,2165,2165,2165,2165,0
20240717,115300,59799735,2165,2165,2165,2165,0
20240717,115200,59799735,2165,2165,2165,2165,0
20240717,115100,59799735,2165,2165,2165,2165,0
20240717,115000,59799735,2165,2165,2165,2165,0
20240717,114900,59799735,2165,2165,2165,2165,0
20240717,114800,59799735,2165,2165,2165,2165,0
20240717,114700,59799735,2165,2165,2165,2165,0
20240717,114600,59799735,2165,2165,2165,2165,0
20240717,114500,59799735,2165,2165,2165,2165,0
20240717,114400,59799735,2165,2165,2165,2165,0
20240717,114300,59799735,2165,2165,2165,2165,0
20240717,114200,59799735,2165,2165,2165,2165,0
20240717,114100,59799735,2165,2165,2165,2165,0
20240717,114000,59799735,2165,2165,2165,2165,0
20240717,113900,59799735,2165,2165,2165,2165,0
20240717,113800,59799735,2165,2165,2165,2165,0
20240717,113700,59799735,2165,2165,2165,2165,0
20240717,113600,59799735,2165,2165,2165,2165,0
20240717,113500,59799735,2165,2165,2165,2165,0
20240717,113400,59799735,2165,2165,2165,2165,0
20240717,113300,59799735,2165,2165,2165,2165,0
20240717,113200,59799735,2165,2165,2165,2165,0
20240717,113100,59799735,2165,2165,2165,2165,0
20240717,113000,59799735,2165,2165,2165,2165,0
20240717,112900,59799735,2165,2165,2165,2165,0
20240717,112800,59799735,2165,2165,2165,2165,0
20240717,112700,59799735,2165,2165,2165,2165,0
20240717,112600,59799735,2165,2165,2165,2165,0
20240717,112500,59799735,2165,2165,2165,2165,0
20240717,112400,59799735,2165,2165,2165,2165,0
20240717,112300,59799735,2165,2165,2165,2165,0
20240717,112200,59799735,2165,2165,2165,2165,0
20240717,112100,59799735,2165,2165,2165,2165,0
20240717,112000,59799735,2165,2165,2165,2165,0
20240717,111900,59799735,2165,2165,2165,2165,0
20240717,111800,59799735,2165,2165,2165,2165,0
20240717,111700,59799735,2165,2165,2165,2165,0
20240717,111600,59799735,2165,2165,2165,2165,0
20240717,111500,59799735,2165,2165,2165,2165,0
20240717,111400,59799735,2165,2165,2165,2165,1000
20240717,111300,57634735,2165,2165,2165,2165,0
20240717,111200,57634735,2165,2165,2165,2165,0
20240717,111100,57634735,2165,2165,2165,2165,0
20240717,111000,57634735,2165,2165,2165,2165,0
20240717,110900,57634735,2165,2165,2165,2165,0
20240717,110800,57634735,2165,2165,2165,2165,0
20240717,110700,57634735,2165,2165,2165,2165,0
20240717,110600,57634735,2165,2165,2165,2165,0
20240717,110500,57634735,2165,2165,2165,2165,0
20240717,110400,57634735,2165,2165,2165,2165,0
20240717,110300,57634735,2165,2165,2165,2165,0
20240717,110200,57634735,2165,2165,2165,2165,0
20240717,110100,57634735,2165,2165,2165,2165,0
20240717,110000,57634735,2165,2165,2165,2165,0
20240717,105900,57634735,2165,2165,2165,2165,0
20240717,105800,57634735,2165,2165,2165,2165,0
20240717,105700,57634735,2165,2165,2165,2165,0
20240717,105600,57634735,2165,2165,2165,2165,0
20240717,105500,57634735,2165,2165,2165,2165,0
20240717,105400,57634735,2165,2165,2165,2165,0
20240717,105300,57634735,2165,2165,2165,2165,0
20240717,105200,57634735,2165,2165,2165,2165,0
20240717,105100,57634735,2165,2165,2165,2165,0
20240717,105000,57634735,2165,2165,2165,2165,0
20240717,104900,57634735,2165,2165,2165,2165,0
20240717,104800,57634735,2165,2165,2165,2165,0
20240717,104700,57634735,2165,2165,2165,2165,0
20240717,104600,57634735,2165,2165,2165,2165,0
20240717,104500,57634735,2165,2165,2165,2165,0
20240717,104400,57634735,2165,2155,2165,2155,2200
20240717,104300,52876730,2155,2155,2155,2155,0
20240717,104200,52876730,2155,2155,2155,2155,0
20240717,104100,52876730,2155,2155,2155,2155,0
20240717,104000,52876730,2155,2155,2155,2155,0
20240717,103900,52876730,2155,2155,2155,2155,1
20240717,103800,52874575,2145,2150,2150,2140,230
20240717,103700,52380775,2155,2155,2155,2155,0
20240717,103600,52380775,2155,2155,2155,2155,0
20240717,103500,52380775,2155,2155,2155,2155,0
20240717,103400,52380775,2155,2155,2155,2155,0
20240717,103300,52380775,2155,2155,2155,2155,0
20240717,103200,52380775,2155,2155,2155,2155,0
20240717,103100,52380775,2155,2155,2155,2155,0
20240717,103000,52380775,2155,2155,2155,2155,0
20240717,102900,52380775,2155,2155,2155,2155,0
20240717,102800,52380775,2155,2155,2155,2155,0
20240717,102700,52380775,2155,2155,2155,2155,0
20240717,102600,52380775,2155,2155,2155,2155,0
20240717,102500,52380775,2155,2155,2155,2155,0
20240717,102400,52380775,2155,2155,2155,2155,0
20240717,102300,52380775,2155,2155,2155,2155,0
20240717,102200,52380775,2155,2155,2155,2155,0
20240717,102100,52380775,2155,2155,2155,2155,0
20240717,102000,52380775,2155,2155,2155,2155,0
20240717,101900,52380775,2155,2155,2155,2155,0
20240717,101800,52380775,2155,2155,2155,2155,0
20240717,101700,52380775,2155,2155,2155,2155,0
20240717,101600,52380775,2155,2155,2155,2155,0
20240717,101500,52380775,2155,2155,2155,2155,0
20240717,101400,52380775,2155,2155,2155,2155,0
20240717,101300,52380775,2155,2150,2155,2150,1004
20240717,101200,50222155,2150,2150,2150,2150,3000
20240717,101100,43772155,2150,2150,2150,2150,2000
20240717,101000,39472155,2150,2150,2150,2150,1000
20240717,100900,37322155,2165,2165,2165,2130,17073
20240717,100800,829195,2165,2165,2165,2165,0
20240717,100700,829195,2165,2165,2165,2165,0
20240717,100600,829195,2165,2165,2165,2165,0
20240717,100500,829195,2165,2165,2165,2165,0
20240717,100400,829195,2165,2165,2165,2165,0
20240717,100300,829195,2165,2165,2165,2165,0
20240717,100200,829195,2165,2165,2165,2165,0
20240717,100100,829195,2165,2165,2165,2165,374
20240717,100000,19485,2165,2165,2165,2165,9
20240717,095900,0,2165,2165,2165,2165,0
20240717,095800,0,2165,2165,2165,2165,0
20240717,095700,0,2165,2165,2165,2165,0
20240717,095600,0,2165,2165,2165,2165,0
20240717,095500,0,2165,2165,2165,2165,0
20240717,095400,0,2165,2165,2165,2165,0
20240717,095300,0,2165,2165,2165,2165,0
20240717,095200,0,2165,2165,2165,2165,0
20240717,095100,0,2165,2165,2165,2165,0
20240717,095000,0,2165,2165,2165,2165,0
20240717,094900,0,2165,2165,2165,2165,0
20240717,094800,0,2165,2165,2165,2165,0
20240717,094700,0,2165,2165,2165,2165,0
20240717,094600,0,2165,2165,2165,2165,0
20240717,094500,0,2165,2165,2165,2165,0
20240717,094400,0,2165,2165,2165,2165,0
20240717,094300,0,2165,2165,2165,2165,0
20240717,094200,0,2165,2165,2165,2165,0
20240717,094100,0,2165,2165,2165,2165,0
20240717,094000,0,2165,2165,2165,2165,0
20240717,093900,0,2165,2165,2165,2165,0
20240717,093800,0,2165,2165,2165,2165,0
20240717,093700,0,2165,2165,2165,2165,0
20240717,093600,0,2165,2165,2165,2165,0
20240717,093500,0,2165,2165,2165,2165,0
20240717,093400,0,2165,2165,2165,2165,0
20240717,093300,0,2165,2165,2165,2165,0
20240717,093200,0,2165,2165,2165,2165,0
20240717,093100,0,2165,2165,2165,2165,0
20240717,093000,0,2165,2165,2165,2165,0
20240717,092900,0,2165,2165,2165,2165,0
20240717,092800,0,2165,2165,2165,2165,0
20240717,092700,0,2165,2165,2165,2165,0
20240717,092600,0,2165,2165,2165,2165,0
20240717,092500,0,2165,2165,2165,2165,0
20240717,092400,0,2165,2165,2165,2165,0
20240717,092300,0,2165,2165,2165,2165,0
20240717,092200,0,2165,2165,2165,2165,0
20240717,092100,0,2165,2165,2165,2165,0
20240717,092000,0,2165,2165,2165,2165,0
20240717,091900,0,2165,2165,2165,2165,0
20240717,091800,0,2165,2165,2165,2165,0
20240717,091700,0,2165,2165,2165,2165,0
20240717,091600,0,2165,2165,2165,2165,0
20240717,091500,0,2165,2165,2165,2165,0
20240717,091400,0,2165,2165,2165,2165,0
20240717,091300,0,2165,2165,2165,2165,0
20240717,091200,0,2165,2165,2165,2165,0
20240717,091100,0,2165,2165,2165,2165,0
20240717,091000,0,2165,2165,2165,2165,0
20240717,090900,0,2165,2165,2165,2165,0
20240717,090800,0,2165,2165,2165,2165,0
20240717,090700,0,2165,2165,2165,2165,0
20240717,090600,0,2165,2165,2165,2165,0
20240717,090500,0,2165,2165,2165,2165,0
20240717,090400,0,2165,2165,2165,2165,0
20240717,090300,0,2165,2165,2165,2165,0
20240717,090200,0,2165,2165,2165,2165,0
20240717,090100,0,2165,2165,2165,2165,0
20240717,090000,0,2165,2165,2165,2165,0