KissMeData/331920/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,211800,9962830,3410,3410,3410,3410,1000
20240717,211700,9962830,3410,3410,3410,3410,0
20240717,211600,9962830,3410,3410,3410,3410,0
20240717,211500,9962830,3410,3410,3410,3410,0
20240717,211400,9962830,3410,3410,3410,3410,0
20240717,211300,9962830,3410,3410,3410,3410,0
20240717,211200,9962830,3410,3410,3410,3410,0
20240717,211100,9962830,3410,3410,3410,3410,0
20240717,211000,9962830,3410,3410,3410,3410,0
20240717,210900,9962830,3410,3410,3410,3410,0
20240717,210800,9962830,3410,3410,3410,3410,0
20240717,210700,9962830,3410,3410,3410,3410,0
20240717,210600,9962830,3410,3410,3410,3410,0
20240717,210500,9962830,3410,3410,3410,3410,0
20240717,210400,9962830,3410,3410,3410,3410,0
20240717,210300,9962830,3410,3410,3410,3410,0
20240717,210200,9962830,3410,3410,3410,3410,0
20240717,210100,9962830,3410,3410,3410,3410,0
20240717,210000,9962830,3410,3410,3410,3410,0
20240717,205900,9962830,3410,3410,3410,3410,0
20240717,205800,9962830,3410,3410,3410,3410,0
20240717,205700,9962830,3410,3410,3410,3410,0
20240717,205600,9962830,3410,3410,3410,3410,0
20240717,205500,9962830,3410,3410,3410,3410,0
20240717,205400,9962830,3410,3410,3410,3410,0
20240717,205300,9962830,3410,3410,3410,3410,0
20240717,205200,9962830,3410,3410,3410,3410,0
20240717,205100,9962830,3410,3410,3410,3410,0
20240717,205000,9962830,3410,3410,3410,3410,0
20240717,204900,9962830,3410,3410,3410,3410,0
20240717,204800,9962830,3410,3410,3410,3410,1000
20240717,204700,9962830,3410,3410,3410,3410,0
20240717,204600,9962830,3410,3410,3410,3410,0
20240717,204500,9962830,3410,3410,3410,3410,0
20240717,204400,9962830,3410,3410,3410,3410,0
20240717,204300,9962830,3410,3410,3410,3410,0
20240717,204200,9962830,3410,3410,3410,3410,0
20240717,204100,9962830,3410,3410,3410,3410,0
20240717,204000,9962830,3410,3410,3410,3410,0
20240717,203900,9962830,3410,3410,3410,3410,0
20240717,203800,9962830,3410,3410,3410,3410,0
20240717,203700,9962830,3410,3410,3410,3410,0
20240717,203600,9962830,3410,3410,3410,3410,0
20240717,203500,9962830,3410,3410,3410,3410,0
20240717,203400,9962830,3410,3410,3410,3410,0
20240717,203300,9962830,3410,3410,3410,3410,0
20240717,203200,9962830,3410,3410,3410,3410,0
20240717,203100,9962830,3410,3410,3410,3410,0
20240717,203000,9962830,3410,3410,3410,3410,0
20240717,202900,9962830,3410,3410,3410,3410,0
20240717,202800,9962830,3410,3410,3410,3410,0
20240717,202700,9962830,3410,3410,3410,3410,0
20240717,202600,9962830,3410,3410,3410,3410,0
20240717,202500,9962830,3410,3410,3410,3410,0
20240717,202400,9962830,3410,3410,3410,3410,0
20240717,202300,9962830,3410,3410,3410,3410,0
20240717,202200,9962830,3410,3410,3410,3410,0
20240717,202100,9962830,3410,3410,3410,3410,0
20240717,202000,9962830,3410,3410,3410,3410,0
20240717,201900,9962830,3410,3410,3410,3410,0
20240717,201800,9962830,3410,3410,3410,3410,1000
20240717,201700,9962830,3410,3410,3410,3410,0
20240717,201600,9962830,3410,3410,3410,3410,0
20240717,201500,9962830,3410,3410,3410,3410,0
20240717,201400,9962830,3410,3410,3410,3410,0
20240717,201300,9962830,3410,3410,3410,3410,0
20240717,201200,9962830,3410,3410,3410,3410,0
20240717,201100,9962830,3410,3410,3410,3410,0
20240717,201000,9962830,3410,3410,3410,3410,0
20240717,200900,9962830,3410,3410,3410,3410,0
20240717,200800,9962830,3410,3410,3410,3410,0
20240717,200700,9962830,3410,3410,3410,3410,0
20240717,200600,9962830,3410,3410,3410,3410,0
20240717,200500,9962830,3410,3410,3410,3410,0
20240717,200400,9962830,3410,3410,3410,3410,0
20240717,200300,9962830,3410,3410,3410,3410,0
20240717,200200,9962830,3410,3410,3410,3410,0
20240717,200100,9962830,3410,3410,3410,3410,0
20240717,200000,9962830,3410,3410,3410,3410,0
20240717,195900,9962830,3410,3410,3410,3410,0
20240717,195800,9962830,3410,3410,3410,3410,0
20240717,195700,9962830,3410,3410,3410,3410,0
20240717,195600,9962830,3410,3410,3410,3410,0
20240717,195500,9962830,3410,3410,3410,3410,0
20240717,195400,9962830,3410,3410,3410,3410,0
20240717,195300,9962830,3410,3410,3410,3410,0
20240717,195200,9962830,3410,3410,3410,3410,0
20240717,195100,9962830,3410,3410,3410,3410,0
20240717,195000,9962830,3410,3410,3410,3410,0
20240717,194900,9962830,3410,3410,3410,3410,0
20240717,194800,9962830,3410,3410,3410,3410,1000
20240717,194700,9962830,3410,3410,3410,3410,0
20240717,194600,9962830,3410,3410,3410,3410,0
20240717,194500,9962830,3410,3410,3410,3410,0
20240717,194400,9962830,3410,3410,3410,3410,0
20240717,194300,9962830,3410,3410,3410,3410,0
20240717,194200,9962830,3410,3410,3410,3410,0
20240717,194100,9962830,3410,3410,3410,3410,0
20240717,194000,9962830,3410,3410,3410,3410,0
20240717,193900,9962830,3410,3410,3410,3410,0
20240717,193800,9962830,3410,3410,3410,3410,0
20240717,193700,9962830,3410,3410,3410,3410,0
20240717,193600,9962830,3410,3410,3410,3410,0
20240717,193500,9962830,3410,3410,3410,3410,0
20240717,193400,9962830,3410,3410,3410,3410,0
20240717,193300,9962830,3410,3410,3410,3410,0
20240717,193200,9962830,3410,3410,3410,3410,0
20240717,193100,9962830,3410,3410,3410,3410,0
20240717,193000,9962830,3410,3410,3410,3410,0
20240717,192900,9962830,3410,3410,3410,3410,0
20240717,192800,9962830,3410,3410,3410,3410,0
20240717,192700,9962830,3410,3410,3410,3410,0
20240717,192600,9962830,3410,3410,3410,3410,0
20240717,192500,9962830,3410,3410,3410,3410,0
20240717,192400,9962830,3410,3410,3410,3410,0
20240717,192300,9962830,3410,3410,3410,3410,0
20240717,192200,9962830,3410,3410,3410,3410,0
20240717,192100,9962830,3410,3410,3410,3410,0
20240717,192000,9962830,3410,3410,3410,3410,0
20240717,191900,9962830,3410,3410,3410,3410,0
20240717,191800,9962830,3410,3410,3410,3410,1000
20240717,191700,9962830,3410,3410,3410,3410,0
20240717,191600,9962830,3410,3410,3410,3410,0
20240717,191500,9962830,3410,3410,3410,3410,0
20240717,191400,9962830,3410,3410,3410,3410,0
20240717,191300,9962830,3410,3410,3410,3410,0
20240717,191200,9962830,3410,3410,3410,3410,0
20240717,191100,9962830,3410,3410,3410,3410,0
20240717,191000,9962830,3410,3410,3410,3410,0
20240717,190900,9962830,3410,3410,3410,3410,0
20240717,190800,9962830,3410,3410,3410,3410,0
20240717,190700,9962830,3410,3410,3410,3410,0
20240717,190600,9962830,3410,3410,3410,3410,0
20240717,190500,9962830,3410,3410,3410,3410,0
20240717,190400,9962830,3410,3410,3410,3410,0
20240717,190300,9962830,3410,3410,3410,3410,0
20240717,190200,9962830,3410,3410,3410,3410,0
20240717,190100,9962830,3410,3410,3410,3410,0
20240717,190000,9962830,3410,3410,3410,3410,0
20240717,185900,9962830,3410,3410,3410,3410,0
20240717,185800,9962830,3410,3410,3410,3410,0
20240717,185700,9962830,3410,3410,3410,3410,0
20240717,185600,9962830,3410,3410,3410,3410,0
20240717,185500,9962830,3410,3410,3410,3410,0
20240717,185400,9962830,3410,3410,3410,3410,0
20240717,185300,9962830,3410,3410,3410,3410,0
20240717,185200,9962830,3410,3410,3410,3410,0
20240717,185100,9962830,3410,3410,3410,3410,0
20240717,185000,9962830,3410,3410,3410,3410,0
20240717,184900,9962830,3410,3410,3410,3410,0
20240717,184800,9962830,3410,3410,3410,3410,1000
20240717,184700,9962830,3410,3410,3410,3410,0
20240717,184600,9962830,3410,3410,3410,3410,0
20240717,184500,9962830,3410,3410,3410,3410,0
20240717,184400,9962830,3410,3410,3410,3410,0
20240717,184300,9962830,3410,3410,3410,3410,0
20240717,184200,9962830,3410,3410,3410,3410,0
20240717,184100,9962830,3410,3410,3410,3410,0
20240717,184000,9962830,3410,3410,3410,3410,0
20240717,183900,9962830,3410,3410,3410,3410,0
20240717,183800,9962830,3410,3410,3410,3410,0
20240717,183700,9962830,3410,3410,3410,3410,0
20240717,183600,9962830,3410,3410,3410,3410,0
20240717,183500,9962830,3410,3410,3410,3410,0
20240717,183400,9962830,3410,3410,3410,3410,0
20240717,183300,9962830,3410,3410,3410,3410,0
20240717,183200,9962830,3410,3410,3410,3410,0
20240717,183100,9962830,3410,3410,3410,3410,0
20240717,183000,9962830,3410,3410,3410,3410,0
20240717,182900,9962830,3410,3410,3410,3410,0
20240717,182800,9962830,3410,3410,3410,3410,0
20240717,182700,9962830,3410,3410,3410,3410,0
20240717,182600,9962830,3410,3410,3410,3410,0
20240717,182500,9962830,3410,3410,3410,3410,0
20240717,182400,9962830,3410,3410,3410,3410,0
20240717,182300,9962830,3410,3410,3410,3410,0
20240717,182200,9962830,3410,3410,3410,3410,0
20240717,182100,9962830,3410,3410,3410,3410,0
20240717,182000,9962830,3410,3410,3410,3410,0
20240717,181900,9962830,3410,3410,3410,3410,0
20240717,181800,9962830,3410,3410,3410,3410,1000
20240717,181700,9962830,3410,3410,3410,3410,0
20240717,181600,9962830,3410,3410,3410,3410,0
20240717,181500,9962830,3410,3410,3410,3410,0
20240717,181400,9962830,3410,3410,3410,3410,0
20240717,181300,9962830,3410,3410,3410,3410,0
20240717,181200,9962830,3410,3410,3410,3410,0
20240717,181100,9962830,3410,3410,3410,3410,0
20240717,181000,9962830,3410,3410,3410,3410,0
20240717,180900,9962830,3410,3410,3410,3410,0
20240717,180800,9962830,3410,3410,3410,3410,0
20240717,180700,9962830,3410,3410,3410,3410,0
20240717,180600,9962830,3410,3410,3410,3410,0
20240717,180500,9962830,3410,3410,3410,3410,0
20240717,180400,9962830,3410,3410,3410,3410,0
20240717,180300,9962830,3410,3410,3410,3410,0
20240717,180200,9962830,3410,3410,3410,3410,0
20240717,180100,9962830,3410,3410,3410,3410,0
20240717,180000,9962830,3410,3410,3410,3410,0
20240717,175900,9962830,3410,3410,3410,3410,0
20240717,175800,9962830,3410,3410,3410,3410,0
20240717,175700,9962830,3410,3410,3410,3410,0
20240717,175600,9962830,3410,3410,3410,3410,0
20240717,175500,9962830,3410,3410,3410,3410,0
20240717,175400,9962830,3410,3410,3410,3410,0
20240717,175300,9962830,3410,3410,3410,3410,0
20240717,175200,9962830,3410,3410,3410,3410,0
20240717,175100,9962830,3410,3410,3410,3410,0
20240717,175000,9962830,3410,3410,3410,3410,0
20240717,174900,9962830,3410,3410,3410,3410,0
20240717,174800,9962830,3410,3410,3410,3410,1000
20240717,174700,9962830,3410,3410,3410,3410,0
20240717,174600,9962830,3410,3410,3410,3410,0
20240717,174500,9962830,3410,3410,3410,3410,0
20240717,174400,9962830,3410,3410,3410,3410,0
20240717,174300,9962830,3410,3410,3410,3410,0
20240717,174200,9962830,3410,3410,3410,3410,0
20240717,174100,9962830,3410,3410,3410,3410,0
20240717,174000,9962830,3410,3410,3410,3410,0
20240717,173900,9962830,3410,3410,3410,3410,0
20240717,173800,9962830,3410,3410,3410,3410,0
20240717,173700,9962830,3410,3410,3410,3410,0
20240717,173600,9962830,3410,3410,3410,3410,0
20240717,173500,9962830,3410,3410,3410,3410,0
20240717,173400,9962830,3410,3410,3410,3410,0
20240717,173300,9962830,3410,3410,3410,3410,0
20240717,173200,9962830,3410,3410,3410,3410,0
20240717,173100,9962830,3410,3410,3410,3410,0
20240717,173000,9962830,3410,3410,3410,3410,0
20240717,172900,9962830,3410,3410,3410,3410,0
20240717,172800,9962830,3410,3410,3410,3410,0
20240717,172700,9962830,3410,3410,3410,3410,0
20240717,172600,9962830,3410,3410,3410,3410,0
20240717,172500,9962830,3410,3410,3410,3410,0
20240717,172400,9962830,3410,3410,3410,3410,0
20240717,172300,9962830,3410,3410,3410,3410,0
20240717,172200,9962830,3410,3410,3410,3410,0
20240717,172100,9962830,3410,3410,3410,3410,0
20240717,172000,9962830,3410,3410,3410,3410,0
20240717,171900,9962830,3410,3410,3410,3410,0
20240717,171800,9962830,3410,3410,3410,3410,1000
20240717,171700,9962830,3410,3410,3410,3410,0
20240717,171600,9962830,3410,3410,3410,3410,0
20240717,171500,9962830,3410,3410,3410,3410,0
20240717,171400,9962830,3410,3410,3410,3410,0
20240717,171300,9962830,3410,3410,3410,3410,0
20240717,171200,9962830,3410,3410,3410,3410,0
20240717,171100,9962830,3410,3410,3410,3410,0
20240717,171000,9962830,3410,3410,3410,3410,0
20240717,170900,9962830,3410,3410,3410,3410,0
20240717,170800,9962830,3410,3410,3410,3410,0
20240717,170700,9962830,3410,3410,3410,3410,0
20240717,170600,9962830,3410,3410,3410,3410,0
20240717,170500,9962830,3410,3410,3410,3410,0
20240717,170400,9962830,3410,3410,3410,3410,0
20240717,170300,9962830,3410,3410,3410,3410,0
20240717,170200,9962830,3410,3410,3410,3410,0
20240717,170100,9962830,3410,3410,3410,3410,0
20240717,170000,9962830,3410,3410,3410,3410,0
20240717,165900,9962830,3410,3410,3410,3410,0
20240717,165800,9962830,3410,3410,3410,3410,0
20240717,165700,9962830,3410,3410,3410,3410,0
20240717,165600,9962830,3410,3410,3410,3410,0
20240717,165500,9962830,3410,3410,3410,3410,0
20240717,165400,9962830,3410,3410,3410,3410,0
20240717,165300,9962830,3410,3410,3410,3410,0
20240717,165200,9962830,3410,3410,3410,3410,0
20240717,165100,9962830,3410,3410,3410,3410,0
20240717,165000,9962830,3410,3410,3410,3410,0
20240717,164900,9962830,3410,3410,3410,3410,0
20240717,164800,9962830,3410,3410,3410,3410,1000
20240717,164700,9962830,3410,3410,3410,3410,0
20240717,164600,9962830,3410,3410,3410,3410,0
20240717,164500,9962830,3410,3410,3410,3410,0
20240717,164400,9962830,3410,3410,3410,3410,0
20240717,164300,9962830,3410,3410,3410,3410,0
20240717,164200,9962830,3410,3410,3410,3410,0
20240717,164100,9962830,3410,3410,3410,3410,0
20240717,164000,9962830,3410,3410,3410,3410,0
20240717,163900,9962830,3410,3410,3410,3410,0
20240717,163800,9962830,3410,3410,3410,3410,0
20240717,163700,9962830,3410,3410,3410,3410,0
20240717,163600,9962830,3410,3410,3410,3410,0
20240717,163500,9962830,3410,3410,3410,3410,0
20240717,163400,9962830,3410,3410,3410,3410,0
20240717,163300,9962830,3410,3410,3410,3410,0
20240717,163200,9962830,3410,3410,3410,3410,0
20240717,163100,9962830,3410,3410,3410,3410,0
20240717,163000,9962830,3410,3410,3410,3410,0
20240717,162900,9962830,3410,3410,3410,3410,0
20240717,162800,9962830,3410,3410,3410,3410,0
20240717,162700,9962830,3410,3410,3410,3410,0
20240717,162600,9962830,3410,3410,3410,3410,0
20240717,162500,9962830,3410,3410,3410,3410,0
20240717,162400,9962830,3410,3410,3410,3410,0
20240717,162300,9962830,3410,3410,3410,3410,0
20240717,162200,9962830,3410,3410,3410,3410,0
20240717,162100,9962830,3410,3410,3410,3410,0
20240717,162000,9962830,3410,3410,3410,3410,0
20240717,161900,9962830,3410,3410,3410,3410,0
20240717,161800,9962830,3410,3410,3410,3410,1000
20240717,161700,9962830,3410,3410,3410,3410,0
20240717,161600,9962830,3410,3410,3410,3410,0
20240717,161500,9962830,3410,3410,3410,3410,0
20240717,161400,9962830,3410,3410,3410,3410,0
20240717,161300,9962830,3410,3410,3410,3410,0
20240717,161200,9962830,3410,3410,3410,3410,0
20240717,161100,9962830,3410,3410,3410,3410,0
20240717,161000,9962830,3410,3410,3410,3410,0
20240717,160900,9962830,3410,3410,3410,3410,0
20240717,160800,9962830,3410,3410,3410,3410,0
20240717,160700,9962830,3410,3410,3410,3410,0
20240717,160600,9962830,3410,3410,3410,3410,0
20240717,160500,9962830,3410,3410,3410,3410,0
20240717,160400,9962830,3410,3410,3410,3410,0
20240717,160300,9962830,3410,3410,3410,3410,0
20240717,160200,9962830,3410,3410,3410,3410,0
20240717,160100,9962830,3410,3410,3410,3410,0
20240717,160000,9962830,3410,3410,3410,3410,0
20240717,155900,9962830,3410,3410,3410,3410,0
20240717,155800,9962830,3410,3410,3410,3410,0
20240717,155700,9962830,3410,3410,3410,3410,0
20240717,155600,9962830,3410,3410,3410,3410,0
20240717,155500,9962830,3410,3410,3410,3410,0
20240717,155400,9962830,3410,3410,3410,3410,0
20240717,155300,9962830,3410,3410,3410,3410,0
20240717,155200,9962830,3410,3410,3410,3410,0
20240717,155100,9962830,3410,3410,3410,3410,0
20240717,155000,9962830,3410,3410,3410,3410,0
20240717,154900,9962830,3410,3410,3410,3410,0
20240717,154800,9962830,3410,3410,3410,3410,1000
20240717,154700,9962830,3410,3410,3410,3410,0
20240717,154600,9962830,3410,3410,3410,3410,0
20240717,154500,9962830,3410,3410,3410,3410,0
20240717,154400,9962830,3410,3410,3410,3410,0
20240717,154300,9962830,3410,3410,3410,3410,0
20240717,154200,9962830,3410,3410,3410,3410,0
20240717,154100,9962830,3410,3410,3410,3410,0
20240717,154000,9962830,3410,3410,3410,3410,0
20240717,153900,9962830,3410,3410,3410,3410,0
20240717,153800,9962830,3410,3410,3410,3410,0
20240717,153700,9962830,3410,3410,3410,3410,0
20240717,153600,9962830,3410,3410,3410,3410,0
20240717,153500,9962830,3410,3410,3410,3410,0
20240717,153400,9962830,3410,3410,3410,3410,0
20240717,153300,9962830,3410,3410,3410,3410,0
20240717,153200,9962830,3410,3410,3410,3410,0
20240717,153100,9962830,3410,3410,3410,3410,0
20240717,153000,9962830,3410,3410,3410,3410,1000
20240717,152900,6552830,3540,3540,3540,3540,0
20240717,152800,6552830,3540,3540,3540,3540,0
20240717,152700,6552830,3540,3540,3540,3540,0
20240717,152600,6552830,3540,3540,3540,3540,0
20240717,152500,6552830,3540,3540,3540,3540,0
20240717,152400,6552830,3540,3540,3540,3540,0
20240717,152300,6552830,3540,3540,3540,3540,0
20240717,152200,6552830,3540,3540,3540,3540,0
20240717,152100,6552830,3540,3540,3540,3540,0
20240717,152000,6552830,3540,3540,3540,3540,0
20240717,151900,6552830,3540,3540,3540,3520,8
20240717,151800,6524590,3530,3530,3530,3530,0
20240717,151700,6524590,3530,3530,3530,3530,0
20240717,151600,6524590,3530,3530,3530,3530,3
20240717,151500,6514000,3540,3540,3540,3540,0
20240717,151400,6514000,3540,3540,3540,3540,0
20240717,151300,6514000,3540,3540,3540,3540,0
20240717,151200,6514000,3540,3540,3540,3540,0
20240717,151100,6514000,3540,3540,3540,3540,0
20240717,151000,6514000,3540,3540,3540,3540,0
20240717,150900,6514000,3540,3540,3540,3540,0
20240717,150800,6514000,3540,3540,3540,3540,0
20240717,150700,6514000,3540,3540,3540,3540,0
20240717,150600,6514000,3540,3540,3540,3540,0
20240717,150500,6514000,3540,3540,3540,3540,0
20240717,150400,6514000,3540,3540,3540,3540,0
20240717,150300,6514000,3540,3540,3540,3540,0
20240717,150200,6514000,3540,3540,3540,3540,0
20240717,150100,6514000,3540,3540,3540,3540,5
20240717,150000,6496300,3540,3535,3540,3535,8
20240717,145900,6468015,3535,3535,3535,3535,16
20240717,145800,6411455,3535,3535,3535,3535,1
20240717,145700,6407920,3530,3530,3530,3530,1
20240717,145600,6404390,3545,3545,3545,3545,0
20240717,145500,6404390,3545,3545,3545,3545,0
20240717,145400,6404390,3545,3545,3545,3545,1
20240717,145300,6400845,3490,3490,3490,3490,0
20240717,145200,6400845,3490,3490,3490,3490,1
20240717,145100,6397355,3545,3545,3545,3545,0
20240717,145000,6397355,3545,3545,3545,3545,0
20240717,144900,6397355,3545,3545,3545,3545,0
20240717,144800,6397355,3545,3545,3545,3545,0
20240717,144700,6397355,3545,3545,3545,3545,0
20240717,144600,6397355,3545,3545,3545,3545,0
20240717,144500,6397355,3545,3545,3545,3545,0
20240717,144400,6397355,3545,3545,3545,3545,5
20240717,144300,6379630,3490,3490,3490,3490,35
20240717,144200,6257480,3545,3545,3545,3545,0
20240717,144100,6257480,3545,3545,3545,3545,0
20240717,144000,6257480,3545,3545,3545,3545,0
20240717,143900,6257480,3545,3545,3545,3545,0
20240717,143800,6257480,3545,3545,3545,3545,0
20240717,143700,6257480,3545,3545,3545,3545,0
20240717,143600,6257480,3545,3545,3545,3545,2
20240717,143500,6250390,3545,3545,3545,3545,0
20240717,143400,6250390,3545,3545,3545,3545,0
20240717,143300,6250390,3545,3545,3545,3545,0
20240717,143200,6250390,3545,3545,3545,3545,0
20240717,143100,6250390,3545,3545,3545,3545,0
20240717,143000,6250390,3545,3545,3545,3545,0
20240717,142900,6250390,3545,3545,3545,3545,0
20240717,142800,6250390,3545,3545,3545,3545,1
20240717,142700,6246845,3490,3490,3490,3490,0
20240717,142600,6246845,3490,3490,3490,3490,0
20240717,142500,6246845,3490,3490,3490,3490,0
20240717,142400,6246845,3490,3530,3530,3490,100
20240717,142300,5897055,3545,3545,3545,3545,0
20240717,142200,5897055,3545,3545,3545,3545,0
20240717,142100,5897055,3545,3545,3545,3545,0
20240717,142000,5897055,3545,3545,3545,3545,0
20240717,141900,5897055,3545,3545,3545,3545,1
20240717,141800,5893510,3530,3530,3530,3530,0
20240717,141700,5893510,3530,3530,3530,3530,0
20240717,141600,5893510,3530,3530,3530,3530,0
20240717,141500,5893510,3530,3530,3530,3530,0
20240717,141400,5893510,3530,3530,3530,3530,0
20240717,141300,5893510,3530,3530,3530,3530,0
20240717,141200,5893510,3530,3530,3530,3530,0
20240717,141100,5893510,3530,3530,3530,3530,0
20240717,141000,5893510,3530,3530,3530,3530,0
20240717,140900,5893510,3530,3530,3530,3530,0
20240717,140800,5893510,3530,3530,3530,3530,0
20240717,140700,5893510,3530,3530,3530,3530,0
20240717,140600,5893510,3530,3530,3530,3530,0
20240717,140500,5893510,3530,3540,3540,3530,10
20240717,140400,5858150,3545,3545,3545,3545,0
20240717,140300,5858150,3545,3545,3545,3545,0
20240717,140200,5858150,3545,3545,3545,3545,0
20240717,140100,5858150,3545,3545,3545,3545,0
20240717,140000,5858150,3545,3545,3545,3545,0
20240717,135900,5858150,3545,3545,3545,3545,0
20240717,135800,5858150,3545,3545,3545,3545,0
20240717,135700,5858150,3545,3545,3545,3545,0
20240717,135600,5858150,3545,3545,3545,3545,0
20240717,135500,5858150,3545,3545,3545,3545,0
20240717,135400,5858150,3545,3545,3545,3545,0
20240717,135300,5858150,3545,3545,3545,3545,0
20240717,135200,5858150,3545,3545,3545,3545,2
20240717,135100,5851060,3545,3545,3545,3545,0
20240717,135000,5851060,3545,3545,3545,3545,0
20240717,134900,5851060,3545,3545,3545,3545,0
20240717,134800,5851060,3545,3545,3545,3545,0
20240717,134700,5851060,3545,3545,3545,3545,0
20240717,134600,5851060,3545,3545,3545,3545,0
20240717,134500,5851060,3545,3545,3545,3545,0
20240717,134400,5851060,3545,3545,3545,3545,0
20240717,134300,5851060,3545,3545,3545,3545,0
20240717,134200,5851060,3545,3545,3545,3545,0
20240717,134100,5851060,3545,3545,3545,3545,0
20240717,134000,5851060,3545,3545,3545,3545,0
20240717,133900,5851060,3545,3545,3545,3545,0
20240717,133800,5851060,3545,3545,3545,3545,0
20240717,133700,5851060,3545,3545,3545,3545,5
20240717,133600,5833335,3545,3545,3545,3545,0
20240717,133500,5833335,3545,3545,3545,3545,0
20240717,133400,5833335,3545,3545,3545,3545,0
20240717,133300,5833335,3545,3545,3545,3545,0
20240717,133200,5833335,3545,3545,3545,3545,0
20240717,133100,5833335,3545,3545,3545,3545,0
20240717,133000,5833335,3545,3545,3545,3545,0
20240717,132900,5833335,3545,3545,3545,3545,0
20240717,132800,5833335,3545,3545,3545,3545,0
20240717,132700,5833335,3545,3545,3545,3545,0
20240717,132600,5833335,3545,3545,3545,3545,0
20240717,132500,5833335,3545,3545,3545,3545,0
20240717,132400,5833335,3545,3545,3545,3545,0
20240717,132300,5833335,3545,3535,3545,3535,28
20240717,132200,5734225,3535,3535,3535,3535,0
20240717,132100,5734225,3535,3535,3535,3535,0
20240717,132000,5734225,3535,3535,3535,3535,0
20240717,131900,5734225,3535,3535,3535,3535,0
20240717,131800,5734225,3535,3535,3535,3535,0
20240717,131700,5734225,3535,3535,3535,3535,0
20240717,131600,5734225,3535,3535,3535,3535,0
20240717,131500,5734225,3535,3535,3535,3535,0
20240717,131400,5734225,3535,3535,3535,3535,0
20240717,131300,5734225,3535,3535,3535,3535,0
20240717,131200,5734225,3535,3535,3535,3535,0
20240717,131100,5734225,3535,3535,3535,3535,0
20240717,131000,5734225,3535,3535,3535,3535,0
20240717,130900,5734225,3535,3535,3535,3535,0
20240717,130800,5734225,3535,3535,3535,3535,0
20240717,130700,5734225,3535,3535,3535,3535,0
20240717,130600,5734225,3535,3535,3535,3535,1
20240717,130500,5730690,3535,3535,3535,3535,2
20240717,130400,5723620,3535,3535,3535,3535,0
20240717,130300,5723620,3535,3535,3535,3535,0
20240717,130200,5723620,3535,3535,3535,3535,0
20240717,130100,5723620,3535,3535,3535,3535,0
20240717,130000,5723620,3535,3535,3535,3535,0
20240717,125900,5723620,3535,3535,3535,3535,0
20240717,125800,5723620,3535,3535,3535,3535,0
20240717,125700,5723620,3535,3535,3535,3535,0
20240717,125600,5723620,3535,3535,3535,3535,0
20240717,125500,5723620,3535,3535,3535,3535,0
20240717,125400,5723620,3535,3535,3535,3535,0
20240717,125300,5723620,3535,3535,3535,3535,0
20240717,125200,5723620,3535,3535,3535,3535,0
20240717,125100,5723620,3535,3535,3535,3535,0
20240717,125000,5723620,3535,3535,3535,3535,0
20240717,124900,5723620,3535,3535,3535,3535,0
20240717,124800,5723620,3535,3535,3535,3535,0
20240717,124700,5723620,3535,3535,3535,3535,0
20240717,124600,5723620,3535,3535,3535,3535,0
20240717,124500,5723620,3535,3535,3535,3535,0
20240717,124400,5723620,3535,3535,3535,3535,0
20240717,124300,5723620,3535,3535,3535,3535,0
20240717,124200,5723620,3535,3535,3535,3535,4
20240717,124100,5709480,3540,3540,3540,3540,0
20240717,124000,5709480,3540,3540,3540,3540,0
20240717,123900,5709480,3540,3540,3540,3540,0
20240717,123800,5709480,3540,3540,3540,3540,0
20240717,123700,5709480,3540,3540,3545,3540,5
20240717,123600,5691765,3545,3545,3545,3545,0
20240717,123500,5691765,3545,3545,3545,3545,0
20240717,123400,5691765,3545,3545,3545,3545,0
20240717,123300,5691765,3545,3545,3545,3545,0
20240717,123200,5691765,3545,3545,3545,3545,0
20240717,123100,5691765,3545,3545,3545,3545,0
20240717,123000,5691765,3545,3545,3545,3545,0
20240717,122900,5691765,3545,3545,3545,3545,0
20240717,122800,5691765,3545,3500,3545,3500,2
20240717,122700,5684720,3490,3490,3490,3490,0
20240717,122600,5684720,3490,3530,3530,3490,35
20240717,122500,5561850,3535,3535,3535,3535,0
20240717,122400,5561850,3535,3535,3535,3535,0
20240717,122300,5561850,3535,3535,3535,3535,14
20240717,122200,5512360,3540,3540,3540,3540,5
20240717,122100,5494660,3545,3545,3545,3545,0
20240717,122000,5494660,3545,3545,3545,3545,0
20240717,121900,5494660,3545,3545,3545,3545,0
20240717,121800,5494660,3545,3545,3545,3545,0
20240717,121700,5494660,3545,3545,3545,3545,0
20240717,121600,5494660,3545,3545,3545,3545,0
20240717,121500,5494660,3545,3545,3545,3545,0
20240717,121400,5494660,3545,3545,3545,3545,0
20240717,121300,5494660,3545,3545,3545,3545,0
20240717,121200,5494660,3545,3545,3545,3545,0
20240717,121100,5494660,3545,3545,3545,3545,0
20240717,121000,5494660,3545,3545,3545,3545,0
20240717,120900,5494660,3545,3545,3545,3545,0
20240717,120800,5494660,3545,3545,3545,3545,1
20240717,120700,5491115,3540,3545,3545,3540,16
20240717,120600,5434415,3545,3545,3545,3545,0
20240717,120500,5434415,3545,3545,3545,3545,0
20240717,120400,5434415,3545,3545,3545,3545,0
20240717,120300,5434415,3545,3545,3545,3545,0
20240717,120200,5434415,3545,3545,3545,3545,0
20240717,120100,5434415,3545,3545,3545,3545,0
20240717,120000,5434415,3545,3545,3545,3545,0
20240717,115900,5434415,3545,3545,3545,3545,5
20240717,115800,5416690,3565,3565,3565,3565,0
20240717,115700,5416690,3565,3565,3565,3565,0
20240717,115600,5416690,3565,3565,3565,3565,0
20240717,115500,5416690,3565,3565,3565,3565,0
20240717,115400,5416690,3565,3565,3565,3565,0
20240717,115300,5416690,3565,3565,3565,3565,0
20240717,115200,5416690,3565,3565,3565,3565,0
20240717,115100,5416690,3565,3545,3565,3545,4
20240717,115000,5402490,3570,3570,3570,3570,0
20240717,114900,5402490,3570,3570,3570,3570,0
20240717,114800,5402490,3570,3570,3570,3570,0
20240717,114700,5402490,3570,3570,3570,3570,0
20240717,114600,5402490,3570,3570,3570,3570,0
20240717,114500,5402490,3570,3570,3570,3570,0
20240717,114400,5402490,3570,3570,3570,3570,0
20240717,114300,5402490,3570,3570,3570,3570,0
20240717,114200,5402490,3570,3570,3570,3570,0
20240717,114100,5402490,3570,3570,3570,3570,0
20240717,114000,5402490,3570,3570,3570,3570,0
20240717,113900,5402490,3570,3570,3570,3570,0
20240717,113800,5402490,3570,3570,3570,3570,0
20240717,113700,5402490,3570,3570,3570,3570,0
20240717,113600,5402490,3570,3570,3570,3570,0
20240717,113500,5402490,3570,3570,3570,3570,0
20240717,113400,5402490,3570,3570,3570,3570,0
20240717,113300,5402490,3570,3570,3570,3570,0
20240717,113200,5402490,3570,3570,3570,3570,0
20240717,113100,5402490,3570,3570,3570,3570,0
20240717,113000,5402490,3570,3570,3570,3570,0
20240717,112900,5402490,3570,3570,3570,3570,4
20240717,112800,5388210,3570,3570,3570,3570,0
20240717,112700,5388210,3570,3570,3570,3570,0
20240717,112600,5388210,3570,3570,3570,3570,0
20240717,112500,5388210,3570,3570,3570,3570,0
20240717,112400,5388210,3570,3570,3570,3570,0
20240717,112300,5388210,3570,3570,3570,3570,0
20240717,112200,5388210,3570,3570,3570,3570,0
20240717,112100,5388210,3570,3570,3570,3570,0
20240717,112000,5388210,3570,3570,3570,3570,0
20240717,111900,5388210,3570,3570,3570,3570,0
20240717,111800,5388210,3570,3570,3570,3570,0
20240717,111700,5388210,3570,3570,3570,3570,0
20240717,111600,5388210,3570,3570,3570,3570,0
20240717,111500,5388210,3570,3570,3570,3570,0
20240717,111400,5388210,3570,3570,3570,3570,0
20240717,111300,5388210,3570,3570,3570,3570,0
20240717,111200,5388210,3570,3570,3570,3570,0
20240717,111100,5388210,3570,3570,3570,3570,0
20240717,111000,5388210,3570,3570,3570,3570,16
20240717,110900,5331090,3570,3570,3570,3570,0
20240717,110800,5331090,3570,3570,3570,3570,0
20240717,110700,5331090,3570,3570,3570,3570,0
20240717,110600,5331090,3570,3570,3570,3570,0
20240717,110500,5331090,3570,3570,3570,3570,0
20240717,110400,5331090,3570,3570,3570,3570,0
20240717,110300,5331090,3570,3570,3570,3570,0
20240717,110200,5331090,3570,3570,3570,3570,0
20240717,110100,5331090,3570,3570,3570,3570,1
20240717,110000,5327520,3570,3570,3570,3570,0
20240717,105900,5327520,3570,3570,3570,3570,0
20240717,105800,5327520,3570,3570,3570,3570,0
20240717,105700,5327520,3570,3570,3570,3570,0
20240717,105600,5327520,3570,3570,3570,3570,0
20240717,105500,5327520,3570,3570,3570,3570,0
20240717,105400,5327520,3570,3570,3570,3570,0
20240717,105300,5327520,3570,3570,3570,3570,0
20240717,105200,5327520,3570,3570,3570,3570,0
20240717,105100,5327520,3570,3570,3570,3570,0
20240717,105000,5327520,3570,3570,3570,3570,0
20240717,104900,5327520,3570,3570,3570,3570,0
20240717,104800,5327520,3570,3570,3570,3570,0
20240717,104700,5327520,3570,3570,3570,3570,0
20240717,104600,5327520,3570,3570,3570,3570,0
20240717,104500,5327520,3570,3570,3570,3570,0
20240717,104400,5327520,3570,3570,3570,3570,0
20240717,104300,5327520,3570,3570,3570,3570,0
20240717,104200,5327520,3570,3570,3570,3570,0
20240717,104100,5327520,3570,3570,3570,3570,0
20240717,104000,5327520,3570,3570,3570,3570,0
20240717,103900,5327520,3570,3570,3570,3570,0
20240717,103800,5327520,3570,3545,3570,3545,2
20240717,103700,5320405,3540,3540,3540,3540,4
20240717,103600,5306245,3545,3555,3555,3545,19
20240717,103500,5238830,3560,3565,3565,3560,9
20240717,103400,5206770,3570,3570,3570,3570,0
20240717,103300,5206770,3570,3570,3570,3570,0
20240717,103200,5206770,3570,3570,3570,3570,0
20240717,103100,5206770,3570,3570,3570,3570,0
20240717,103000,5206770,3570,3570,3570,3570,0
20240717,102900,5206770,3570,3570,3570,3570,0
20240717,102800,5206770,3570,3570,3570,3570,0
20240717,102700,5206770,3570,3570,3570,3570,0
20240717,102600,5206770,3570,3570,3570,3570,0
20240717,102500,5206770,3570,3570,3570,3570,0
20240717,102400,5206770,3570,3570,3570,3570,1
20240717,102300,5203200,3575,3575,3575,3575,90
20240717,102200,4881450,3575,3575,3575,3575,0
20240717,102100,4881450,3575,3575,3575,3575,0
20240717,102000,4881450,3575,3575,3575,3575,0
20240717,101900,4881450,3575,3575,3575,3575,0
20240717,101800,4881450,3575,3575,3575,3575,0
20240717,101700,4881450,3575,3575,3575,3575,0
20240717,101600,4881450,3575,3575,3575,3575,0
20240717,101500,4881450,3575,3575,3575,3575,0
20240717,101400,4881450,3575,3575,3575,3575,0
20240717,101300,4881450,3575,3570,3575,3570,4
20240717,101200,4867165,3575,3575,3575,3575,0
20240717,101100,4867165,3575,3575,3575,3575,0
20240717,101000,4867165,3575,3575,3575,3575,0
20240717,100900,4867165,3575,3575,3575,3575,0
20240717,100800,4867165,3575,3575,3575,3575,0
20240717,100700,4867165,3575,3575,3575,3575,0
20240717,100600,4867165,3575,3575,3575,3575,0
20240717,100500,4867165,3575,3575,3575,3575,0
20240717,100400,4867165,3575,3575,3575,3575,4
20240717,100300,4852865,3580,3580,3580,3580,0
20240717,100200,4852865,3580,3580,3580,3580,0
20240717,100100,4852865,3580,3580,3580,3580,2
20240717,100000,4845705,3585,3585,3585,3585,5
20240717,095900,4827780,3585,3585,3585,3585,2
20240717,095800,4820610,3585,3585,3585,3585,2
20240717,095700,4813440,3580,3580,3580,3580,5
20240717,095600,4795540,3585,3590,3590,3585,3
20240717,095500,4784780,3590,3590,3590,3590,0
20240717,095400,4784780,3590,3590,3590,3590,0
20240717,095300,4784780,3590,3590,3590,3590,0
20240717,095200,4784780,3590,3590,3590,3590,0
20240717,095100,4784780,3590,3590,3590,3590,50
20240717,095000,4605280,3590,3590,3590,3590,0
20240717,094900,4605280,3590,3590,3590,3590,0
20240717,094800,4605280,3590,3590,3590,3590,0
20240717,094700,4605280,3590,3590,3590,3590,0
20240717,094600,4605280,3590,3575,3590,3575,925
20240717,094500,1291240,3590,3590,3590,3590,0
20240717,094400,1291240,3590,3590,3590,3590,0
20240717,094300,1291240,3590,3590,3590,3590,0
20240717,094200,1291240,3590,3590,3590,3590,0
20240717,094100,1291240,3590,3590,3590,3590,0
20240717,094000,1291240,3590,3590,3590,3590,0
20240717,093900,1291240,3590,3590,3590,3590,0
20240717,093800,1291240,3590,3590,3590,3590,0
20240717,093700,1291240,3590,3590,3590,3590,0
20240717,093600,1291240,3590,3590,3590,3590,0
20240717,093500,1291240,3590,3590,3590,3590,0
20240717,093400,1291240,3590,3590,3590,3590,0
20240717,093300,1291240,3590,3590,3590,3590,0
20240717,093200,1291240,3590,3590,3590,3590,0
20240717,093100,1291240,3590,3590,3590,3590,0
20240717,093000,1291240,3590,3590,3590,3590,0
20240717,092900,1291240,3590,3590,3590,3590,0
20240717,092800,1291240,3590,3590,3590,3590,0
20240717,092700,1291240,3590,3590,3590,3590,0
20240717,092600,1291240,3590,3590,3590,3590,0
20240717,092500,1291240,3590,3590,3590,3590,0
20240717,092400,1291240,3590,3590,3590,3590,0
20240717,092300,1291240,3590,3590,3590,3590,0
20240717,092200,1291240,3590,3590,3590,3590,0
20240717,092100,1291240,3590,3590,3590,3590,0
20240717,092000,1291240,3590,3590,3590,3590,0
20240717,091900,1291240,3590,3590,3590,3590,0
20240717,091800,1291240,3590,3590,3590,3590,0
20240717,091700,1291240,3590,3590,3590,3590,0
20240717,091600,1291240,3590,3590,3590,3590,0
20240717,091500,1291240,3590,3590,3590,3590,0
20240717,091400,1291240,3590,3590,3590,3590,0
20240717,091300,1291240,3590,3590,3590,3590,0
20240717,091200,1291240,3590,3590,3590,3590,0
20240717,091100,1291240,3590,3590,3590,3590,0
20240717,091000,1291240,3590,3585,3590,3585,2
20240717,090900,1284065,3500,3500,3500,3500,0
20240717,090800,1284065,3500,3500,3500,3500,1
20240717,090700,1280565,3590,3590,3590,3490,51
20240717,090600,1102065,3595,3595,3595,3595,0
20240717,090500,1102065,3595,3595,3595,3595,3
20240717,090400,1091280,3600,3600,3600,3600,0
20240717,090300,1091280,3600,3600,3600,3600,0
20240717,090200,1091280,3600,3600,3600,3600,1
20240717,090100,1087680,3520,3520,3520,3520,0
20240717,090000,1087680,3520,3520,3520,3520,309