KissMeData/080420/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195500,18063245,2065,2065,2065,2065,296
20240717,195400,18063245,2065,2065,2065,2065,0
20240717,195300,18063245,2065,2065,2065,2065,0
20240717,195200,18063245,2065,2065,2065,2065,0
20240717,195100,18063245,2065,2065,2065,2065,0
20240717,195000,18063245,2065,2065,2065,2065,0
20240717,194900,18063245,2065,2065,2065,2065,0
20240717,194800,18063245,2065,2065,2065,2065,0
20240717,194700,18063245,2065,2065,2065,2065,0
20240717,194600,18063245,2065,2065,2065,2065,0
20240717,194500,18063245,2065,2065,2065,2065,0
20240717,194400,18063245,2065,2065,2065,2065,0
20240717,194300,18063245,2065,2065,2065,2065,0
20240717,194200,18063245,2065,2065,2065,2065,0
20240717,194100,18063245,2065,2065,2065,2065,0
20240717,194000,18063245,2065,2065,2065,2065,0
20240717,193900,18063245,2065,2065,2065,2065,0
20240717,193800,18063245,2065,2065,2065,2065,0
20240717,193700,18063245,2065,2065,2065,2065,0
20240717,193600,18063245,2065,2065,2065,2065,0
20240717,193500,18063245,2065,2065,2065,2065,0
20240717,193400,18063245,2065,2065,2065,2065,0
20240717,193300,18063245,2065,2065,2065,2065,0
20240717,193200,18063245,2065,2065,2065,2065,0
20240717,193100,18063245,2065,2065,2065,2065,0
20240717,193000,18063245,2065,2065,2065,2065,0
20240717,192900,18063245,2065,2065,2065,2065,0
20240717,192800,18063245,2065,2065,2065,2065,0
20240717,192700,18063245,2065,2065,2065,2065,0
20240717,192600,18063245,2065,2065,2065,2065,0
20240717,192500,18063245,2065,2065,2065,2065,296
20240717,192400,18063245,2065,2065,2065,2065,0
20240717,192300,18063245,2065,2065,2065,2065,0
20240717,192200,18063245,2065,2065,2065,2065,0
20240717,192100,18063245,2065,2065,2065,2065,0
20240717,192000,18063245,2065,2065,2065,2065,0
20240717,191900,18063245,2065,2065,2065,2065,0
20240717,191800,18063245,2065,2065,2065,2065,0
20240717,191700,18063245,2065,2065,2065,2065,0
20240717,191600,18063245,2065,2065,2065,2065,0
20240717,191500,18063245,2065,2065,2065,2065,0
20240717,191400,18063245,2065,2065,2065,2065,0
20240717,191300,18063245,2065,2065,2065,2065,0
20240717,191200,18063245,2065,2065,2065,2065,0
20240717,191100,18063245,2065,2065,2065,2065,0
20240717,191000,18063245,2065,2065,2065,2065,0
20240717,190900,18063245,2065,2065,2065,2065,0
20240717,190800,18063245,2065,2065,2065,2065,0
20240717,190700,18063245,2065,2065,2065,2065,0
20240717,190600,18063245,2065,2065,2065,2065,0
20240717,190500,18063245,2065,2065,2065,2065,0
20240717,190400,18063245,2065,2065,2065,2065,0
20240717,190300,18063245,2065,2065,2065,2065,0
20240717,190200,18063245,2065,2065,2065,2065,0
20240717,190100,18063245,2065,2065,2065,2065,0
20240717,190000,18063245,2065,2065,2065,2065,0
20240717,185900,18063245,2065,2065,2065,2065,0
20240717,185800,18063245,2065,2065,2065,2065,0
20240717,185700,18063245,2065,2065,2065,2065,0
20240717,185600,18063245,2065,2065,2065,2065,0
20240717,185500,18063245,2065,2065,2065,2065,296
20240717,185400,18063245,2065,2065,2065,2065,0
20240717,185300,18063245,2065,2065,2065,2065,0
20240717,185200,18063245,2065,2065,2065,2065,0
20240717,185100,18063245,2065,2065,2065,2065,0
20240717,185000,18063245,2065,2065,2065,2065,0
20240717,184900,18063245,2065,2065,2065,2065,0
20240717,184800,18063245,2065,2065,2065,2065,0
20240717,184700,18063245,2065,2065,2065,2065,0
20240717,184600,18063245,2065,2065,2065,2065,0
20240717,184500,18063245,2065,2065,2065,2065,0
20240717,184400,18063245,2065,2065,2065,2065,0
20240717,184300,18063245,2065,2065,2065,2065,0
20240717,184200,18063245,2065,2065,2065,2065,0
20240717,184100,18063245,2065,2065,2065,2065,0
20240717,184000,18063245,2065,2065,2065,2065,0
20240717,183900,18063245,2065,2065,2065,2065,0
20240717,183800,18063245,2065,2065,2065,2065,0
20240717,183700,18063245,2065,2065,2065,2065,0
20240717,183600,18063245,2065,2065,2065,2065,0
20240717,183500,18063245,2065,2065,2065,2065,0
20240717,183400,18063245,2065,2065,2065,2065,0
20240717,183300,18063245,2065,2065,2065,2065,0
20240717,183200,18063245,2065,2065,2065,2065,0
20240717,183100,18063245,2065,2065,2065,2065,0
20240717,183000,18063245,2065,2065,2065,2065,0
20240717,182900,18063245,2065,2065,2065,2065,0
20240717,182800,18063245,2065,2065,2065,2065,0
20240717,182700,18063245,2065,2065,2065,2065,0
20240717,182600,18063245,2065,2065,2065,2065,0
20240717,182500,18063245,2065,2065,2065,2065,296
20240717,182400,18063245,2065,2065,2065,2065,0
20240717,182300,18063245,2065,2065,2065,2065,0
20240717,182200,18063245,2065,2065,2065,2065,0
20240717,182100,18063245,2065,2065,2065,2065,0
20240717,182000,18063245,2065,2065,2065,2065,0
20240717,181900,18063245,2065,2065,2065,2065,0
20240717,181800,18063245,2065,2065,2065,2065,0
20240717,181700,18063245,2065,2065,2065,2065,0
20240717,181600,18063245,2065,2065,2065,2065,0
20240717,181500,18063245,2065,2065,2065,2065,0
20240717,181400,18063245,2065,2065,2065,2065,0
20240717,181300,18063245,2065,2065,2065,2065,0
20240717,181200,18063245,2065,2065,2065,2065,0
20240717,181100,18063245,2065,2065,2065,2065,0
20240717,181000,18063245,2065,2065,2065,2065,0
20240717,180900,18063245,2065,2065,2065,2065,0
20240717,180800,18063245,2065,2065,2065,2065,0
20240717,180700,18063245,2065,2065,2065,2065,0
20240717,180600,18063245,2065,2065,2065,2065,0
20240717,180500,18063245,2065,2065,2065,2065,0
20240717,180400,18063245,2065,2065,2065,2065,0
20240717,180300,18063245,2065,2065,2065,2065,0
20240717,180200,18063245,2065,2065,2065,2065,0
20240717,180100,18063245,2065,2065,2065,2065,0
20240717,180000,18063245,2065,2065,2065,2065,0
20240717,175900,18063245,2065,2065,2065,2065,0
20240717,175800,18063245,2065,2065,2065,2065,0
20240717,175700,18063245,2065,2065,2065,2065,0
20240717,175600,18063245,2065,2065,2065,2065,0
20240717,175500,18063245,2065,2065,2065,2065,296
20240717,175400,18063245,2065,2065,2065,2065,0
20240717,175300,18063245,2065,2065,2065,2065,0
20240717,175200,18063245,2065,2065,2065,2065,0
20240717,175100,18063245,2065,2065,2065,2065,0
20240717,175000,18063245,2065,2065,2065,2065,0
20240717,174900,18063245,2065,2065,2065,2065,0
20240717,174800,18063245,2065,2065,2065,2065,0
20240717,174700,18063245,2065,2065,2065,2065,0
20240717,174600,18063245,2065,2065,2065,2065,0
20240717,174500,18063245,2065,2065,2065,2065,0
20240717,174400,18063245,2065,2065,2065,2065,0
20240717,174300,18063245,2065,2065,2065,2065,0
20240717,174200,18063245,2065,2065,2065,2065,0
20240717,174100,18063245,2065,2065,2065,2065,0
20240717,174000,18063245,2065,2065,2065,2065,0
20240717,173900,18063245,2065,2065,2065,2065,0
20240717,173800,18063245,2065,2065,2065,2065,0
20240717,173700,18063245,2065,2065,2065,2065,0
20240717,173600,18063245,2065,2065,2065,2065,0
20240717,173500,18063245,2065,2065,2065,2065,0
20240717,173400,18063245,2065,2065,2065,2065,0
20240717,173300,18063245,2065,2065,2065,2065,0
20240717,173200,18063245,2065,2065,2065,2065,0
20240717,173100,18063245,2065,2065,2065,2065,0
20240717,173000,18063245,2065,2065,2065,2065,0
20240717,172900,18063245,2065,2065,2065,2065,0
20240717,172800,18063245,2065,2065,2065,2065,0
20240717,172700,18063245,2065,2065,2065,2065,0
20240717,172600,18063245,2065,2065,2065,2065,0
20240717,172500,18063245,2065,2065,2065,2065,296
20240717,172400,18063245,2065,2065,2065,2065,0
20240717,172300,18063245,2065,2065,2065,2065,0
20240717,172200,18063245,2065,2065,2065,2065,0
20240717,172100,18063245,2065,2065,2065,2065,0
20240717,172000,18063245,2065,2065,2065,2065,0
20240717,171900,18063245,2065,2065,2065,2065,0
20240717,171800,18063245,2065,2065,2065,2065,0
20240717,171700,18063245,2065,2065,2065,2065,0
20240717,171600,18063245,2065,2065,2065,2065,0
20240717,171500,18063245,2065,2065,2065,2065,0
20240717,171400,18063245,2065,2065,2065,2065,0
20240717,171300,18063245,2065,2065,2065,2065,0
20240717,171200,18063245,2065,2065,2065,2065,0
20240717,171100,18063245,2065,2065,2065,2065,0
20240717,171000,18063245,2065,2065,2065,2065,0
20240717,170900,18063245,2065,2065,2065,2065,0
20240717,170800,18063245,2065,2065,2065,2065,0
20240717,170700,18063245,2065,2065,2065,2065,0
20240717,170600,18063245,2065,2065,2065,2065,0
20240717,170500,18063245,2065,2065,2065,2065,0
20240717,170400,18063245,2065,2065,2065,2065,0
20240717,170300,18063245,2065,2065,2065,2065,0
20240717,170200,18063245,2065,2065,2065,2065,0
20240717,170100,18063245,2065,2065,2065,2065,0
20240717,170000,18063245,2065,2065,2065,2065,0
20240717,165900,18063245,2065,2065,2065,2065,0
20240717,165800,18063245,2065,2065,2065,2065,0
20240717,165700,18063245,2065,2065,2065,2065,0
20240717,165600,18063245,2065,2065,2065,2065,0
20240717,165500,18063245,2065,2065,2065,2065,296
20240717,165400,18063245,2065,2065,2065,2065,0
20240717,165300,18063245,2065,2065,2065,2065,0
20240717,165200,18063245,2065,2065,2065,2065,0
20240717,165100,18063245,2065,2065,2065,2065,0
20240717,165000,18063245,2065,2065,2065,2065,0
20240717,164900,18063245,2065,2065,2065,2065,0
20240717,164800,18063245,2065,2065,2065,2065,0
20240717,164700,18063245,2065,2065,2065,2065,0
20240717,164600,18063245,2065,2065,2065,2065,0
20240717,164500,18063245,2065,2065,2065,2065,0
20240717,164400,18063245,2065,2065,2065,2065,0
20240717,164300,18063245,2065,2065,2065,2065,0
20240717,164200,18063245,2065,2065,2065,2065,0
20240717,164100,18063245,2065,2065,2065,2065,0
20240717,164000,18063245,2065,2065,2065,2065,0
20240717,163900,18063245,2065,2065,2065,2065,0
20240717,163800,18063245,2065,2065,2065,2065,0
20240717,163700,18063245,2065,2065,2065,2065,0
20240717,163600,18063245,2065,2065,2065,2065,0
20240717,163500,18063245,2065,2065,2065,2065,0
20240717,163400,18063245,2065,2065,2065,2065,0
20240717,163300,18063245,2065,2065,2065,2065,0
20240717,163200,18063245,2065,2065,2065,2065,0
20240717,163100,18063245,2065,2065,2065,2065,0
20240717,163000,18063245,2065,2065,2065,2065,0
20240717,162900,18063245,2065,2065,2065,2065,0
20240717,162800,18063245,2065,2065,2065,2065,0
20240717,162700,18063245,2065,2065,2065,2065,0
20240717,162600,18063245,2065,2065,2065,2065,0
20240717,162500,18063245,2065,2065,2065,2065,296
20240717,162400,18063245,2065,2065,2065,2065,0
20240717,162300,18063245,2065,2065,2065,2065,0
20240717,162200,18063245,2065,2065,2065,2065,0
20240717,162100,18063245,2065,2065,2065,2065,0
20240717,162000,18063245,2065,2065,2065,2065,0
20240717,161900,18063245,2065,2065,2065,2065,0
20240717,161800,18063245,2065,2065,2065,2065,0
20240717,161700,18063245,2065,2065,2065,2065,0
20240717,161600,18063245,2065,2065,2065,2065,0
20240717,161500,18063245,2065,2065,2065,2065,0
20240717,161400,18063245,2065,2065,2065,2065,0
20240717,161300,18063245,2065,2065,2065,2065,0
20240717,161200,18063245,2065,2065,2065,2065,0
20240717,161100,18063245,2065,2065,2065,2065,0
20240717,161000,18063245,2065,2065,2065,2065,0
20240717,160900,18063245,2065,2065,2065,2065,0
20240717,160800,18063245,2065,2065,2065,2065,0
20240717,160700,18063245,2065,2065,2065,2065,0
20240717,160600,18063245,2065,2065,2065,2065,0
20240717,160500,18063245,2065,2065,2065,2065,0
20240717,160400,18063245,2065,2065,2065,2065,0
20240717,160300,18063245,2065,2065,2065,2065,0
20240717,160200,18063245,2065,2065,2065,2065,0
20240717,160100,18063245,2065,2065,2065,2065,0
20240717,160000,18063245,2065,2065,2065,2065,0
20240717,155900,18063245,2065,2065,2065,2065,0
20240717,155800,18063245,2065,2065,2065,2065,0
20240717,155700,18063245,2065,2065,2065,2065,0
20240717,155600,18063245,2065,2065,2065,2065,0
20240717,155500,18063245,2065,2065,2065,2065,296
20240717,155400,18063245,2065,2065,2065,2065,0
20240717,155300,18063245,2065,2065,2065,2065,0
20240717,155200,18063245,2065,2065,2065,2065,0
20240717,155100,18063245,2065,2065,2065,2065,0
20240717,155000,18063245,2065,2065,2065,2065,0
20240717,154900,18063245,2065,2065,2065,2065,0
20240717,154800,18063245,2065,2065,2065,2065,0
20240717,154700,18063245,2065,2065,2065,2065,0
20240717,154600,18063245,2065,2065,2065,2065,0
20240717,154500,18063245,2065,2065,2065,2065,0
20240717,154400,18063245,2065,2065,2065,2065,0
20240717,154300,18063245,2065,2065,2065,2065,0
20240717,154200,18063245,2065,2065,2065,2065,0
20240717,154100,18063245,2065,2065,2065,2065,0
20240717,154000,18063245,2065,2065,2065,2065,0
20240717,153900,18063245,2065,2065,2065,2065,0
20240717,153800,18063245,2065,2065,2065,2065,0
20240717,153700,18063245,2065,2065,2065,2065,0
20240717,153600,18063245,2065,2065,2065,2065,0
20240717,153500,18063245,2065,2065,2065,2065,0
20240717,153400,18063245,2065,2065,2065,2065,0
20240717,153300,18063245,2065,2065,2065,2065,0
20240717,153200,18063245,2065,2065,2065,2065,0
20240717,153100,18063245,2065,2065,2065,2065,0
20240717,153000,18063245,2065,2065,2065,2065,296
20240717,152900,17452005,2065,2065,2065,2065,0
20240717,152800,17452005,2065,2065,2065,2065,0
20240717,152700,17452005,2065,2065,2065,2065,0
20240717,152600,17452005,2065,2065,2065,2065,0
20240717,152500,17452005,2065,2065,2065,2065,0
20240717,152400,17452005,2065,2065,2065,2065,0
20240717,152300,17452005,2065,2065,2065,2065,0
20240717,152200,17452005,2065,2065,2065,2065,0
20240717,152100,17452005,2065,2065,2065,2065,0
20240717,152000,17452005,2065,2065,2065,2065,0
20240717,151900,17452005,2065,2045,2065,2040,679
20240717,151800,16065845,2065,2050,2065,2040,262
20240717,151700,15529020,2065,2065,2065,2065,0
20240717,151600,15529020,2065,2065,2065,2065,0
20240717,151500,15529020,2065,2065,2065,2065,0
20240717,151400,15529020,2065,2065,2065,2065,0
20240717,151300,15529020,2065,2065,2065,2065,0
20240717,151200,15529020,2065,2065,2065,2065,0
20240717,151100,15529020,2065,2065,2065,2065,0
20240717,151000,15529020,2065,2065,2065,2065,0
20240717,150900,15529020,2065,2065,2065,2065,0
20240717,150800,15529020,2065,2065,2065,2065,0
20240717,150700,15529020,2065,2065,2065,2065,0
20240717,150600,15529020,2065,2050,2065,2050,8
20240717,150500,15512605,2050,2050,2065,2050,31
20240717,150400,15449040,2065,2065,2065,2065,0
20240717,150300,15449040,2065,2065,2065,2065,0
20240717,150200,15449040,2065,2065,2065,2065,0
20240717,150100,15449040,2065,2065,2065,2065,0
20240717,150000,15449040,2065,2065,2065,2065,0
20240717,145900,15449040,2065,2065,2065,2065,0
20240717,145800,15449040,2065,2065,2065,2065,0
20240717,145700,15449040,2065,2065,2065,2065,0
20240717,145600,15449040,2065,2065,2065,2065,0
20240717,145500,15449040,2065,2065,2065,2065,0
20240717,145400,15449040,2065,2065,2065,2065,0
20240717,145300,15449040,2065,2065,2065,2065,0
20240717,145200,15449040,2065,2065,2065,2065,0
20240717,145100,15449040,2065,2065,2065,2065,0
20240717,145000,15449040,2065,2065,2065,2065,0
20240717,144900,15449040,2065,2065,2065,2065,0
20240717,144800,15449040,2065,2065,2065,2065,0
20240717,144700,15449040,2065,2065,2065,2065,0
20240717,144600,15449040,2065,2065,2065,2065,0
20240717,144500,15449040,2065,2065,2065,2065,0
20240717,144400,15449040,2065,2065,2065,2065,0
20240717,144300,15449040,2065,2065,2065,2065,0
20240717,144200,15449040,2065,2065,2065,2065,0
20240717,144100,15449040,2065,2065,2065,2065,0
20240717,144000,15449040,2065,2065,2065,2065,0
20240717,143900,15449040,2065,2065,2065,2065,0
20240717,143800,15449040,2065,2065,2065,2065,0
20240717,143700,15449040,2065,2065,2065,2065,0
20240717,143600,15449040,2065,2065,2065,2065,0
20240717,143500,15449040,2065,2065,2065,2065,0
20240717,143400,15449040,2065,2065,2065,2065,0
20240717,143300,15449040,2065,2065,2065,2065,0
20240717,143200,15449040,2065,2065,2065,2065,5
20240717,143100,15438715,2065,2065,2065,2065,0
20240717,143000,15438715,2065,2065,2065,2065,16
20240717,142900,15405675,2070,2070,2070,2070,0
20240717,142800,15405675,2070,2070,2070,2070,0
20240717,142700,15405675,2070,2070,2070,2070,0
20240717,142600,15405675,2070,2070,2070,2070,0
20240717,142500,15405675,2070,2070,2070,2070,0
20240717,142400,15405675,2070,2070,2070,2070,0
20240717,142300,15405675,2070,2070,2070,2070,0
20240717,142200,15405675,2070,2070,2070,2070,0
20240717,142100,15405675,2070,2070,2070,2070,0
20240717,142000,15405675,2070,2070,2070,2070,0
20240717,141900,15405675,2070,2070,2070,2070,0
20240717,141800,15405675,2070,2070,2070,2070,0
20240717,141700,15405675,2070,2070,2070,2070,0
20240717,141600,15405675,2070,2070,2070,2070,0
20240717,141500,15405675,2070,2070,2070,2070,0
20240717,141400,15405675,2070,2070,2070,2070,0
20240717,141300,15405675,2070,2070,2070,2070,0
20240717,141200,15405675,2070,2070,2070,2070,0
20240717,141100,15405675,2070,2050,2070,2050,5
20240717,141000,15395405,2050,2050,2050,2050,16
20240717,140900,15362605,2070,2060,2070,2060,365
20240717,140800,14610695,2060,2060,2060,2050,1601
20240717,140700,11320635,2050,2055,2055,2050,247
20240717,140600,10814230,2060,2065,2065,2060,253
20240717,140500,10293045,2070,2070,2070,2070,0
20240717,140400,10293045,2070,2070,2070,2070,0
20240717,140300,10293045,2070,2070,2070,2070,0
20240717,140200,10293045,2070,2070,2070,2070,0
20240717,140100,10293045,2070,2070,2070,2070,0
20240717,140000,10293045,2070,2070,2070,2070,0
20240717,135900,10293045,2070,2070,2070,2070,0
20240717,135800,10293045,2070,2070,2070,2070,0
20240717,135700,10293045,2070,2070,2070,2070,0
20240717,135600,10293045,2070,2070,2070,2070,0
20240717,135500,10293045,2070,2070,2070,2070,0
20240717,135400,10293045,2070,2070,2070,2070,0
20240717,135300,10293045,2070,2070,2070,2070,0
20240717,135200,10293045,2070,2070,2070,2070,0
20240717,135100,10293045,2070,2070,2070,2070,0
20240717,135000,10293045,2070,2070,2070,2070,1
20240717,134900,10290975,2065,2065,2065,2065,0
20240717,134800,10290975,2065,2065,2065,2065,0
20240717,134700,10290975,2065,2065,2065,2065,0
20240717,134600,10290975,2065,2065,2065,2065,0
20240717,134500,10290975,2065,2065,2065,2065,0
20240717,134400,10290975,2065,2065,2065,2065,0
20240717,134300,10290975,2065,2065,2065,2065,100
20240717,134200,10084475,2070,2070,2070,2070,0
20240717,134100,10084475,2070,2070,2070,2070,0
20240717,134000,10084475,2070,2070,2070,2070,0
20240717,133900,10084475,2070,2070,2070,2070,0
20240717,133800,10084475,2070,2070,2070,2070,5
20240717,133700,10074125,2070,2070,2070,2070,0
20240717,133600,10074125,2070,2070,2070,2070,0
20240717,133500,10074125,2070,2070,2070,2070,0
20240717,133400,10074125,2070,2070,2070,2070,0
20240717,133300,10074125,2070,2070,2070,2070,1
20240717,133200,10072055,2075,2075,2075,2075,0
20240717,133100,10072055,2075,2075,2075,2075,0
20240717,133000,10072055,2075,2075,2075,2075,0
20240717,132900,10072055,2075,2075,2075,2075,3
20240717,132800,10065830,2080,2080,2080,2080,0
20240717,132700,10065830,2080,2080,2080,2080,0
20240717,132600,10065830,2080,2080,2080,2080,0
20240717,132500,10065830,2080,2080,2080,2080,1
20240717,132400,10063750,2080,2080,2080,2080,0
20240717,132300,10063750,2080,2080,2080,2080,0
20240717,132200,10063750,2080,2080,2080,2080,0
20240717,132100,10063750,2080,2080,2080,2080,1
20240717,132000,10061670,2080,2080,2080,2080,0
20240717,131900,10061670,2080,2075,2080,2075,5
20240717,131800,10051285,2080,2070,2080,2070,19
20240717,131700,10011890,2080,2080,2080,2080,0
20240717,131600,10011890,2080,2080,2080,2080,0
20240717,131500,10011890,2080,2080,2080,2080,0
20240717,131400,10011890,2080,2080,2080,2080,0
20240717,131300,10011890,2080,2080,2080,2080,0
20240717,131200,10011890,2080,2080,2080,2080,0
20240717,131100,10011890,2080,2080,2080,2080,0
20240717,131000,10011890,2080,2080,2080,2080,0
20240717,130900,10011890,2080,2080,2080,2080,0
20240717,130800,10011890,2080,2080,2080,2080,0
20240717,130700,10011890,2080,2080,2080,2080,0
20240717,130600,10011890,2080,2080,2080,2080,0
20240717,130500,10011890,2080,2080,2080,2080,0
20240717,130400,10011890,2080,2080,2080,2080,0
20240717,130300,10011890,2080,2080,2080,2080,0
20240717,130200,10011890,2080,2080,2080,2080,0
20240717,130100,10011890,2080,2080,2080,2080,0
20240717,130000,10011890,2080,2080,2080,2080,0
20240717,125900,10011890,2080,2080,2080,2080,0
20240717,125800,10011890,2080,2080,2080,2080,0
20240717,125700,10011890,2080,2080,2080,2080,0
20240717,125600,10011890,2080,2080,2080,2080,0
20240717,125500,10011890,2080,2080,2080,2080,0
20240717,125400,10011890,2080,2080,2080,2080,0
20240717,125300,10011890,2080,2080,2080,2080,0
20240717,125200,10011890,2080,2080,2080,2080,0
20240717,125100,10011890,2080,2080,2080,2080,0
20240717,125000,10011890,2080,2080,2080,2080,0
20240717,124900,10011890,2080,2080,2080,2080,0
20240717,124800,10011890,2080,2080,2080,2080,0
20240717,124700,10011890,2080,2080,2080,2080,0
20240717,124600,10011890,2080,2080,2080,2080,0
20240717,124500,10011890,2080,2080,2080,2080,0
20240717,124400,10011890,2080,2080,2080,2080,0
20240717,124300,10011890,2080,2080,2080,2080,0
20240717,124200,10011890,2080,2080,2080,2080,0
20240717,124100,10011890,2080,2080,2080,2080,0
20240717,124000,10011890,2080,2080,2080,2080,0
20240717,123900,10011890,2080,2080,2080,2080,0
20240717,123800,10011890,2080,2080,2080,2080,0
20240717,123700,10011890,2080,2080,2080,2080,0
20240717,123600,10011890,2080,2080,2080,2080,0
20240717,123500,10011890,2080,2080,2080,2080,0
20240717,123400,10011890,2080,2080,2080,2080,0
20240717,123300,10011890,2080,2080,2080,2080,0
20240717,123200,10011890,2080,2080,2080,2080,0
20240717,123100,10011890,2080,2080,2080,2080,0
20240717,123000,10011890,2080,2080,2080,2080,0
20240717,122900,10011890,2080,2080,2080,2080,0
20240717,122800,10011890,2080,2080,2080,2080,0
20240717,122700,10011890,2080,2080,2080,2080,0
20240717,122600,10011890,2080,2080,2080,2080,0
20240717,122500,10011890,2080,2080,2080,2080,1
20240717,122400,10009810,2080,2080,2080,2080,0
20240717,122300,10009810,2080,2080,2080,2080,0
20240717,122200,10009810,2080,2080,2080,2080,0
20240717,122100,10009810,2080,2080,2080,2080,0
20240717,122000,10009810,2080,2080,2080,2080,0
20240717,121900,10009810,2080,2080,2080,2080,0
20240717,121800,10009810,2080,2080,2080,2080,0
20240717,121700,10009810,2080,2080,2080,2080,0
20240717,121600,10009810,2080,2080,2080,2080,0
20240717,121500,10009810,2080,2080,2080,2080,0
20240717,121400,10009810,2080,2080,2080,2080,0
20240717,121300,10009810,2080,2080,2080,2080,0
20240717,121200,10009810,2080,2080,2080,2080,0
20240717,121100,10009810,2080,2080,2080,2080,0
20240717,121000,10009810,2080,2080,2080,2080,0
20240717,120900,10009810,2080,2080,2080,2080,0
20240717,120800,10009810,2080,2080,2080,2080,0
20240717,120700,10009810,2080,2080,2080,2080,0
20240717,120600,10009810,2080,2080,2080,2080,0
20240717,120500,10009810,2080,2080,2080,2080,0
20240717,120400,10009810,2080,2080,2080,2080,0
20240717,120300,10009810,2080,2080,2080,2080,0
20240717,120200,10009810,2080,2080,2080,2080,0
20240717,120100,10009810,2080,2080,2080,2080,0
20240717,120000,10009810,2080,2080,2080,2080,1
20240717,115900,10007730,2080,2080,2080,2080,0
20240717,115800,10007730,2080,2080,2080,2080,0
20240717,115700,10007730,2080,2080,2080,2080,0
20240717,115600,10007730,2080,2080,2080,2080,0
20240717,115500,10007730,2080,2080,2080,2080,0
20240717,115400,10007730,2080,2080,2080,2080,0
20240717,115300,10007730,2080,2080,2080,2080,0
20240717,115200,10007730,2080,2080,2080,2080,0
20240717,115100,10007730,2080,2080,2080,2080,0
20240717,115000,10007730,2080,2080,2080,2080,0
20240717,114900,10007730,2080,2080,2080,2080,0
20240717,114800,10007730,2080,2080,2080,2080,0
20240717,114700,10007730,2080,2080,2080,2080,0
20240717,114600,10007730,2080,2080,2080,2080,0
20240717,114500,10007730,2080,2080,2080,2080,0
20240717,114400,10007730,2080,2080,2080,2080,0
20240717,114300,10007730,2080,2080,2080,2080,0
20240717,114200,10007730,2080,2080,2080,2080,0
20240717,114100,10007730,2080,2080,2080,2080,0
20240717,114000,10007730,2080,2080,2080,2080,0
20240717,113900,10007730,2080,2080,2080,2080,0
20240717,113800,10007730,2080,2080,2080,2080,0
20240717,113700,10007730,2080,2080,2080,2080,0
20240717,113600,10007730,2080,2080,2080,2080,0
20240717,113500,10007730,2080,2080,2080,2080,0
20240717,113400,10007730,2080,2080,2080,2080,0
20240717,113300,10007730,2080,2080,2080,2080,0
20240717,113200,10007730,2080,2080,2080,2080,0
20240717,113100,10007730,2080,2080,2080,2080,0
20240717,113000,10007730,2080,2080,2080,2080,0
20240717,112900,10007730,2080,2080,2080,2080,0
20240717,112800,10007730,2080,2080,2080,2080,0
20240717,112700,10007730,2080,2080,2080,2080,0
20240717,112600,10007730,2080,2080,2080,2080,0
20240717,112500,10007730,2080,2080,2080,2080,0
20240717,112400,10007730,2080,2080,2080,2080,0
20240717,112300,10007730,2080,2080,2080,2080,0
20240717,112200,10007730,2080,2065,2080,2065,2
20240717,112100,10003585,2090,2090,2090,2090,0
20240717,112000,10003585,2090,2090,2090,2090,0
20240717,111900,10003585,2090,2090,2090,2090,0
20240717,111800,10003585,2090,2090,2090,2090,0
20240717,111700,10003585,2090,2090,2090,2090,0
20240717,111600,10003585,2090,2090,2090,2090,0
20240717,111500,10003585,2090,2090,2090,2090,0
20240717,111400,10003585,2090,2090,2090,2090,0
20240717,111300,10003585,2090,2090,2090,2090,0
20240717,111200,10003585,2090,2090,2090,2090,0
20240717,111100,10003585,2090,2090,2090,2090,0
20240717,111000,10003585,2090,2090,2090,2090,0
20240717,110900,10003585,2090,2090,2090,2090,0
20240717,110800,10003585,2090,2090,2090,2090,0
20240717,110700,10003585,2090,2090,2090,2090,0
20240717,110600,10003585,2090,2090,2090,2090,0
20240717,110500,10003585,2090,2090,2090,2090,0
20240717,110400,10003585,2090,2090,2090,2090,0
20240717,110300,10003585,2090,2090,2090,2090,0
20240717,110200,10003585,2090,2090,2090,2090,0
20240717,110100,10003585,2090,2090,2090,2090,0
20240717,110000,10003585,2090,2090,2090,2090,0
20240717,105900,10003585,2090,2090,2090,2090,0
20240717,105800,10003585,2090,2090,2090,2090,0
20240717,105700,10003585,2090,2090,2090,2090,0
20240717,105600,10003585,2090,2090,2090,2090,0
20240717,105500,10003585,2090,2090,2090,2090,0
20240717,105400,10003585,2090,2090,2090,2090,0
20240717,105300,10003585,2090,2090,2090,2090,0
20240717,105200,10003585,2090,2090,2090,2090,0
20240717,105100,10003585,2090,2090,2090,2090,0
20240717,105000,10003585,2090,2090,2090,2090,0
20240717,104900,10003585,2090,2090,2090,2090,0
20240717,104800,10003585,2090,2090,2090,2090,0
20240717,104700,10003585,2090,2090,2090,2090,0
20240717,104600,10003585,2090,2090,2090,2090,0
20240717,104500,10003585,2090,2090,2090,2090,0
20240717,104400,10003585,2090,2090,2090,2090,0
20240717,104300,10003585,2090,2090,2090,2090,0
20240717,104200,10003585,2090,2090,2090,2090,0
20240717,104100,10003585,2090,2090,2090,2090,0
20240717,104000,10003585,2090,2090,2090,2090,0
20240717,103900,10003585,2090,2090,2090,2090,0
20240717,103800,10003585,2090,2090,2090,2090,0
20240717,103700,10003585,2090,2090,2090,2090,0
20240717,103600,10003585,2090,2065,2090,2065,3
20240717,103500,9997345,2065,2065,2065,2065,0
20240717,103400,9997345,2065,2065,2065,2065,0
20240717,103300,9997345,2065,2065,2065,2065,0
20240717,103200,9997345,2065,2065,2065,2065,0
20240717,103100,9997345,2065,2065,2065,2065,0
20240717,103000,9997345,2065,2065,2065,2065,0
20240717,102900,9997345,2065,2065,2065,2065,1
20240717,102800,9995280,2070,2070,2070,2070,0
20240717,102700,9995280,2070,2070,2070,2070,0
20240717,102600,9995280,2070,2070,2070,2070,0
20240717,102500,9995280,2070,2070,2070,2070,0
20240717,102400,9995280,2070,2070,2070,2070,0
20240717,102300,9995280,2070,2070,2070,2070,0
20240717,102200,9995280,2070,2070,2070,2070,0
20240717,102100,9995280,2070,2070,2070,2070,0
20240717,102000,9995280,2070,2070,2070,2070,0
20240717,101900,9995280,2070,2070,2070,2070,0
20240717,101800,9995280,2070,2070,2070,2070,0
20240717,101700,9995280,2070,2070,2070,2070,0
20240717,101600,9995280,2070,2070,2070,2070,0
20240717,101500,9995280,2070,2070,2070,2070,0
20240717,101400,9995280,2070,2070,2070,2070,0
20240717,101300,9995280,2070,2070,2070,2070,0
20240717,101200,9995280,2070,2070,2070,2070,0
20240717,101100,9995280,2070,2070,2070,2070,11
20240717,101000,9972510,2070,2070,2070,2070,1
20240717,100900,9970440,2090,2090,2090,2090,0
20240717,100800,9970440,2090,2090,2090,2090,0
20240717,100700,9970440,2090,2090,2090,2090,0
20240717,100600,9970440,2090,2090,2090,2090,0
20240717,100500,9970440,2090,2090,2090,2090,0
20240717,100400,9970440,2090,2090,2090,2090,0
20240717,100300,9970440,2090,2090,2090,2090,0
20240717,100200,9970440,2090,2090,2090,2090,0
20240717,100100,9970440,2090,2090,2090,2090,0
20240717,100000,9970440,2090,2090,2090,2090,1
20240717,095900,9968350,2085,2070,2085,2070,26
20240717,095800,9914440,2070,2070,2070,2070,0
20240717,095700,9914440,2070,2070,2070,2070,0
20240717,095600,9914440,2070,2070,2070,2070,0
20240717,095500,9914440,2070,2070,2070,2070,0
20240717,095400,9914440,2070,2070,2070,2070,0
20240717,095300,9914440,2070,2070,2070,2070,0
20240717,095200,9914440,2070,2070,2070,2070,0
20240717,095100,9914440,2070,2070,2070,2070,1
20240717,095000,9912370,2070,2070,2070,2070,1
20240717,094900,9910300,2065,2065,2065,2065,0
20240717,094800,9910300,2065,2065,2065,2065,0
20240717,094700,9910300,2065,2065,2065,2065,0
20240717,094600,9910300,2065,2065,2065,2065,0
20240717,094500,9910300,2065,2065,2065,2065,0
20240717,094400,9910300,2065,2065,2065,2065,0
20240717,094300,9910300,2065,2065,2065,2065,1
20240717,094200,9908235,2060,2060,2060,2060,0
20240717,094100,9908235,2060,2060,2060,2060,0
20240717,094000,9908235,2060,2060,2060,2060,1
20240717,093900,9906175,2055,2055,2055,2055,0
20240717,093800,9906175,2055,2055,2055,2055,0
20240717,093700,9906175,2055,2055,2055,2055,0
20240717,093600,9906175,2055,2055,2055,2055,0
20240717,093500,9906175,2055,2055,2055,2055,1246
20240717,093400,7345645,2055,2055,2055,2055,10
20240717,093300,7325095,2055,2055,2055,2055,0
20240717,093200,7325095,2055,2055,2055,2055,0
20240717,093100,7325095,2055,2055,2055,2055,0
20240717,093000,7325095,2055,2050,2055,2040,802
20240717,092900,5685370,2050,2050,2050,2050,450
20240717,092800,4762870,2055,2055,2055,2055,0
20240717,092700,4762870,2055,2055,2055,2055,0
20240717,092600,4762870,2055,2055,2055,2055,0
20240717,092500,4762870,2055,2055,2055,2055,0
20240717,092400,4762870,2055,2055,2055,2055,0
20240717,092300,4762870,2055,2055,2055,2055,0
20240717,092200,4762870,2055,2055,2055,2055,0
20240717,092100,4762870,2055,2055,2055,2055,0
20240717,092000,4762870,2055,2055,2055,2055,0
20240717,091900,4762870,2055,2055,2055,2055,1
20240717,091800,4760815,2055,2055,2055,2055,0
20240717,091700,4760815,2055,2055,2055,2055,0
20240717,091600,4760815,2055,2055,2055,2055,10
20240717,091500,4740265,2055,2060,2060,2055,2094
20240717,091400,431270,2055,2055,2055,2055,0
20240717,091300,431270,2055,2055,2055,2055,0
20240717,091200,431270,2055,2095,2100,2055,72
20240717,091100,282720,2080,2080,2080,2080,0
20240717,091000,282720,2080,2080,2080,2080,0
20240717,090900,282720,2080,2080,2080,2080,0
20240717,090800,282720,2080,2080,2080,2080,0
20240717,090700,282720,2080,2080,2080,2080,0
20240717,090600,282720,2080,2080,2080,2080,1
20240717,090500,280640,2100,2100,2100,2100,20
20240717,090400,238640,2100,2100,2100,2100,0
20240717,090300,238640,2100,2075,2100,2075,101
20240717,090200,26715,2055,2055,2055,2055,0
20240717,090100,26715,2055,2055,2055,2055,0
20240717,090000,26715,2055,2055,2055,2055,13