KissMeData/217880/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,205100,4539370,2875,2875,2875,2875,1
20240715,205000,4539370,2875,2875,2875,2875,0
20240715,204900,4539370,2875,2875,2875,2875,0
20240715,204800,4539370,2875,2875,2875,2875,0
20240715,204700,4539370,2875,2875,2875,2875,0
20240715,204600,4539370,2875,2875,2875,2875,0
20240715,204500,4539370,2875,2875,2875,2875,0
20240715,204400,4539370,2875,2875,2875,2875,0
20240715,204300,4539370,2875,2875,2875,2875,0
20240715,204200,4539370,2875,2875,2875,2875,0
20240715,204100,4539370,2875,2875,2875,2875,0
20240715,204000,4539370,2875,2875,2875,2875,0
20240715,203900,4539370,2875,2875,2875,2875,0
20240715,203800,4539370,2875,2875,2875,2875,0
20240715,203700,4539370,2875,2875,2875,2875,0
20240715,203600,4539370,2875,2875,2875,2875,0
20240715,203500,4539370,2875,2875,2875,2875,0
20240715,203400,4539370,2875,2875,2875,2875,0
20240715,203300,4539370,2875,2875,2875,2875,0
20240715,203200,4539370,2875,2875,2875,2875,0
20240715,203100,4539370,2875,2875,2875,2875,0
20240715,203000,4539370,2875,2875,2875,2875,0
20240715,202900,4539370,2875,2875,2875,2875,0
20240715,202800,4539370,2875,2875,2875,2875,0
20240715,202700,4539370,2875,2875,2875,2875,0
20240715,202600,4539370,2875,2875,2875,2875,0
20240715,202500,4539370,2875,2875,2875,2875,0
20240715,202400,4539370,2875,2875,2875,2875,0
20240715,202300,4539370,2875,2875,2875,2875,0
20240715,202200,4539370,2875,2875,2875,2875,0
20240715,202100,4539370,2875,2875,2875,2875,1
20240715,202000,4539370,2875,2875,2875,2875,0
20240715,201900,4539370,2875,2875,2875,2875,0
20240715,201800,4539370,2875,2875,2875,2875,0
20240715,201700,4539370,2875,2875,2875,2875,0
20240715,201600,4539370,2875,2875,2875,2875,0
20240715,201500,4539370,2875,2875,2875,2875,0
20240715,201400,4539370,2875,2875,2875,2875,0
20240715,201300,4539370,2875,2875,2875,2875,0
20240715,201200,4539370,2875,2875,2875,2875,0
20240715,201100,4539370,2875,2875,2875,2875,0
20240715,201000,4539370,2875,2875,2875,2875,0
20240715,200900,4539370,2875,2875,2875,2875,0
20240715,200800,4539370,2875,2875,2875,2875,0
20240715,200700,4539370,2875,2875,2875,2875,0
20240715,200600,4539370,2875,2875,2875,2875,0
20240715,200500,4539370,2875,2875,2875,2875,0
20240715,200400,4539370,2875,2875,2875,2875,0
20240715,200300,4539370,2875,2875,2875,2875,0
20240715,200200,4539370,2875,2875,2875,2875,0
20240715,200100,4539370,2875,2875,2875,2875,0
20240715,200000,4539370,2875,2875,2875,2875,0
20240715,195900,4539370,2875,2875,2875,2875,0
20240715,195800,4539370,2875,2875,2875,2875,0
20240715,195700,4539370,2875,2875,2875,2875,0
20240715,195600,4539370,2875,2875,2875,2875,0
20240715,195500,4539370,2875,2875,2875,2875,0
20240715,195400,4539370,2875,2875,2875,2875,0
20240715,195300,4539370,2875,2875,2875,2875,0
20240715,195200,4539370,2875,2875,2875,2875,0
20240715,195100,4539370,2875,2875,2875,2875,1
20240715,195000,4539370,2875,2875,2875,2875,0
20240715,194900,4539370,2875,2875,2875,2875,0
20240715,194800,4539370,2875,2875,2875,2875,0
20240715,194700,4539370,2875,2875,2875,2875,0
20240715,194600,4539370,2875,2875,2875,2875,0
20240715,194500,4539370,2875,2875,2875,2875,0
20240715,194400,4539370,2875,2875,2875,2875,0
20240715,194300,4539370,2875,2875,2875,2875,0
20240715,194200,4539370,2875,2875,2875,2875,0
20240715,194100,4539370,2875,2875,2875,2875,0
20240715,194000,4539370,2875,2875,2875,2875,0
20240715,193900,4539370,2875,2875,2875,2875,0
20240715,193800,4539370,2875,2875,2875,2875,0
20240715,193700,4539370,2875,2875,2875,2875,0
20240715,193600,4539370,2875,2875,2875,2875,0
20240715,193500,4539370,2875,2875,2875,2875,0
20240715,193400,4539370,2875,2875,2875,2875,0
20240715,193300,4539370,2875,2875,2875,2875,0
20240715,193200,4539370,2875,2875,2875,2875,0
20240715,193100,4539370,2875,2875,2875,2875,0
20240715,193000,4539370,2875,2875,2875,2875,0
20240715,192900,4539370,2875,2875,2875,2875,0
20240715,192800,4539370,2875,2875,2875,2875,0
20240715,192700,4539370,2875,2875,2875,2875,0
20240715,192600,4539370,2875,2875,2875,2875,0
20240715,192500,4539370,2875,2875,2875,2875,0
20240715,192400,4539370,2875,2875,2875,2875,0
20240715,192300,4539370,2875,2875,2875,2875,0
20240715,192200,4539370,2875,2875,2875,2875,0
20240715,192100,4539370,2875,2875,2875,2875,1
20240715,192000,4539370,2875,2875,2875,2875,0
20240715,191900,4539370,2875,2875,2875,2875,0
20240715,191800,4539370,2875,2875,2875,2875,0
20240715,191700,4539370,2875,2875,2875,2875,0
20240715,191600,4539370,2875,2875,2875,2875,0
20240715,191500,4539370,2875,2875,2875,2875,0
20240715,191400,4539370,2875,2875,2875,2875,0
20240715,191300,4539370,2875,2875,2875,2875,0
20240715,191200,4539370,2875,2875,2875,2875,0
20240715,191100,4539370,2875,2875,2875,2875,0
20240715,191000,4539370,2875,2875,2875,2875,0
20240715,190900,4539370,2875,2875,2875,2875,0
20240715,190800,4539370,2875,2875,2875,2875,0
20240715,190700,4539370,2875,2875,2875,2875,0
20240715,190600,4539370,2875,2875,2875,2875,0
20240715,190500,4539370,2875,2875,2875,2875,0
20240715,190400,4539370,2875,2875,2875,2875,0
20240715,190300,4539370,2875,2875,2875,2875,0
20240715,190200,4539370,2875,2875,2875,2875,0
20240715,190100,4539370,2875,2875,2875,2875,0
20240715,190000,4539370,2875,2875,2875,2875,0
20240715,185900,4539370,2875,2875,2875,2875,0
20240715,185800,4539370,2875,2875,2875,2875,0
20240715,185700,4539370,2875,2875,2875,2875,0
20240715,185600,4539370,2875,2875,2875,2875,0
20240715,185500,4539370,2875,2875,2875,2875,0
20240715,185400,4539370,2875,2875,2875,2875,0
20240715,185300,4539370,2875,2875,2875,2875,0
20240715,185200,4539370,2875,2875,2875,2875,0
20240715,185100,4539370,2875,2875,2875,2875,1
20240715,185000,4539370,2875,2875,2875,2875,0
20240715,184900,4539370,2875,2875,2875,2875,0
20240715,184800,4539370,2875,2875,2875,2875,0
20240715,184700,4539370,2875,2875,2875,2875,0
20240715,184600,4539370,2875,2875,2875,2875,0
20240715,184500,4539370,2875,2875,2875,2875,0
20240715,184400,4539370,2875,2875,2875,2875,0
20240715,184300,4539370,2875,2875,2875,2875,0
20240715,184200,4539370,2875,2875,2875,2875,0
20240715,184100,4539370,2875,2875,2875,2875,0
20240715,184000,4539370,2875,2875,2875,2875,0
20240715,183900,4539370,2875,2875,2875,2875,0
20240715,183800,4539370,2875,2875,2875,2875,0
20240715,183700,4539370,2875,2875,2875,2875,0
20240715,183600,4539370,2875,2875,2875,2875,0
20240715,183500,4539370,2875,2875,2875,2875,0
20240715,183400,4539370,2875,2875,2875,2875,0
20240715,183300,4539370,2875,2875,2875,2875,0
20240715,183200,4539370,2875,2875,2875,2875,0
20240715,183100,4539370,2875,2875,2875,2875,0
20240715,183000,4539370,2875,2875,2875,2875,0
20240715,182900,4539370,2875,2875,2875,2875,0
20240715,182800,4539370,2875,2875,2875,2875,0
20240715,182700,4539370,2875,2875,2875,2875,0
20240715,182600,4539370,2875,2875,2875,2875,0
20240715,182500,4539370,2875,2875,2875,2875,0
20240715,182400,4539370,2875,2875,2875,2875,0
20240715,182300,4539370,2875,2875,2875,2875,0
20240715,182200,4539370,2875,2875,2875,2875,0
20240715,182100,4539370,2875,2875,2875,2875,1
20240715,182000,4539370,2875,2875,2875,2875,0
20240715,181900,4539370,2875,2875,2875,2875,0
20240715,181800,4539370,2875,2875,2875,2875,0
20240715,181700,4539370,2875,2875,2875,2875,0
20240715,181600,4539370,2875,2875,2875,2875,0
20240715,181500,4539370,2875,2875,2875,2875,0
20240715,181400,4539370,2875,2875,2875,2875,0
20240715,181300,4539370,2875,2875,2875,2875,0
20240715,181200,4539370,2875,2875,2875,2875,0
20240715,181100,4539370,2875,2875,2875,2875,0
20240715,181000,4539370,2875,2875,2875,2875,0
20240715,180900,4539370,2875,2875,2875,2875,0
20240715,180800,4539370,2875,2875,2875,2875,0
20240715,180700,4539370,2875,2875,2875,2875,0
20240715,180600,4539370,2875,2875,2875,2875,0
20240715,180500,4539370,2875,2875,2875,2875,0
20240715,180400,4539370,2875,2875,2875,2875,0
20240715,180300,4539370,2875,2875,2875,2875,0
20240715,180200,4539370,2875,2875,2875,2875,0
20240715,180100,4539370,2875,2875,2875,2875,0
20240715,180000,4539370,2875,2875,2875,2875,0
20240715,175900,4539370,2875,2875,2875,2875,0
20240715,175800,4539370,2875,2875,2875,2875,0
20240715,175700,4539370,2875,2875,2875,2875,0
20240715,175600,4539370,2875,2875,2875,2875,0
20240715,175500,4539370,2875,2875,2875,2875,0
20240715,175400,4539370,2875,2875,2875,2875,0
20240715,175300,4539370,2875,2875,2875,2875,0
20240715,175200,4539370,2875,2875,2875,2875,0
20240715,175100,4539370,2875,2875,2875,2875,1
20240715,175000,4539370,2875,2875,2875,2875,0
20240715,174900,4539370,2875,2875,2875,2875,0
20240715,174800,4539370,2875,2875,2875,2875,0
20240715,174700,4539370,2875,2875,2875,2875,0
20240715,174600,4539370,2875,2875,2875,2875,0
20240715,174500,4539370,2875,2875,2875,2875,0
20240715,174400,4539370,2875,2875,2875,2875,0
20240715,174300,4539370,2875,2875,2875,2875,0
20240715,174200,4539370,2875,2875,2875,2875,0
20240715,174100,4539370,2875,2875,2875,2875,0
20240715,174000,4539370,2875,2875,2875,2875,0
20240715,173900,4539370,2875,2875,2875,2875,0
20240715,173800,4539370,2875,2875,2875,2875,0
20240715,173700,4539370,2875,2875,2875,2875,0
20240715,173600,4539370,2875,2875,2875,2875,0
20240715,173500,4539370,2875,2875,2875,2875,0
20240715,173400,4539370,2875,2875,2875,2875,0
20240715,173300,4539370,2875,2875,2875,2875,0
20240715,173200,4539370,2875,2875,2875,2875,0
20240715,173100,4539370,2875,2875,2875,2875,0
20240715,173000,4539370,2875,2875,2875,2875,0
20240715,172900,4539370,2875,2875,2875,2875,0
20240715,172800,4539370,2875,2875,2875,2875,0
20240715,172700,4539370,2875,2875,2875,2875,0
20240715,172600,4539370,2875,2875,2875,2875,0
20240715,172500,4539370,2875,2875,2875,2875,0
20240715,172400,4539370,2875,2875,2875,2875,0
20240715,172300,4539370,2875,2875,2875,2875,0
20240715,172200,4539370,2875,2875,2875,2875,0
20240715,172100,4539370,2875,2875,2875,2875,1
20240715,172000,4539370,2875,2875,2875,2875,0
20240715,171900,4539370,2875,2875,2875,2875,0
20240715,171800,4539370,2875,2875,2875,2875,0
20240715,171700,4539370,2875,2875,2875,2875,0
20240715,171600,4539370,2875,2875,2875,2875,0
20240715,171500,4539370,2875,2875,2875,2875,0
20240715,171400,4539370,2875,2875,2875,2875,0
20240715,171300,4539370,2875,2875,2875,2875,0
20240715,171200,4539370,2875,2875,2875,2875,0
20240715,171100,4539370,2875,2875,2875,2875,0
20240715,171000,4539370,2875,2875,2875,2875,0
20240715,170900,4539370,2875,2875,2875,2875,0
20240715,170800,4539370,2875,2875,2875,2875,0
20240715,170700,4539370,2875,2875,2875,2875,0
20240715,170600,4539370,2875,2875,2875,2875,0
20240715,170500,4539370,2875,2875,2875,2875,0
20240715,170400,4539370,2875,2875,2875,2875,0
20240715,170300,4539370,2875,2875,2875,2875,0
20240715,170200,4539370,2875,2875,2875,2875,0
20240715,170100,4539370,2875,2875,2875,2875,0
20240715,170000,4539370,2875,2875,2875,2875,0
20240715,165900,4539370,2875,2875,2875,2875,0
20240715,165800,4539370,2875,2875,2875,2875,0
20240715,165700,4539370,2875,2875,2875,2875,0
20240715,165600,4539370,2875,2875,2875,2875,0
20240715,165500,4539370,2875,2875,2875,2875,0
20240715,165400,4539370,2875,2875,2875,2875,0
20240715,165300,4539370,2875,2875,2875,2875,0
20240715,165200,4539370,2875,2875,2875,2875,0
20240715,165100,4539370,2875,2875,2875,2875,1
20240715,165000,4539370,2875,2875,2875,2875,0
20240715,164900,4539370,2875,2875,2875,2875,0
20240715,164800,4539370,2875,2875,2875,2875,0
20240715,164700,4539370,2875,2875,2875,2875,0
20240715,164600,4539370,2875,2875,2875,2875,0
20240715,164500,4539370,2875,2875,2875,2875,0
20240715,164400,4539370,2875,2875,2875,2875,0
20240715,164300,4539370,2875,2875,2875,2875,0
20240715,164200,4539370,2875,2875,2875,2875,0
20240715,164100,4539370,2875,2875,2875,2875,0
20240715,164000,4539370,2875,2875,2875,2875,0
20240715,163900,4539370,2875,2875,2875,2875,0
20240715,163800,4539370,2875,2875,2875,2875,0
20240715,163700,4539370,2875,2875,2875,2875,0
20240715,163600,4539370,2875,2875,2875,2875,0
20240715,163500,4539370,2875,2875,2875,2875,0
20240715,163400,4539370,2875,2875,2875,2875,0
20240715,163300,4539370,2875,2875,2875,2875,0
20240715,163200,4539370,2875,2875,2875,2875,0
20240715,163100,4539370,2875,2875,2875,2875,0
20240715,163000,4539370,2875,2875,2875,2875,0
20240715,162900,4539370,2875,2875,2875,2875,0
20240715,162800,4539370,2875,2875,2875,2875,0
20240715,162700,4539370,2875,2875,2875,2875,0
20240715,162600,4539370,2875,2875,2875,2875,0
20240715,162500,4539370,2875,2875,2875,2875,0
20240715,162400,4539370,2875,2875,2875,2875,0
20240715,162300,4539370,2875,2875,2875,2875,0
20240715,162200,4539370,2875,2875,2875,2875,0
20240715,162100,4539370,2875,2875,2875,2875,1
20240715,162000,4539370,2875,2875,2875,2875,0
20240715,161900,4539370,2875,2875,2875,2875,0
20240715,161800,4539370,2875,2875,2875,2875,0
20240715,161700,4539370,2875,2875,2875,2875,0
20240715,161600,4539370,2875,2875,2875,2875,0
20240715,161500,4539370,2875,2875,2875,2875,0
20240715,161400,4539370,2875,2875,2875,2875,0
20240715,161300,4539370,2875,2875,2875,2875,0
20240715,161200,4539370,2875,2875,2875,2875,0
20240715,161100,4539370,2875,2875,2875,2875,0
20240715,161000,4539370,2875,2875,2875,2875,0
20240715,160900,4539370,2875,2875,2875,2875,0
20240715,160800,4539370,2875,2875,2875,2875,0
20240715,160700,4539370,2875,2875,2875,2875,0
20240715,160600,4539370,2875,2875,2875,2875,0
20240715,160500,4539370,2875,2875,2875,2875,0
20240715,160400,4539370,2875,2875,2875,2875,0
20240715,160300,4539370,2875,2875,2875,2875,0
20240715,160200,4539370,2875,2875,2875,2875,0
20240715,160100,4539370,2875,2875,2875,2875,0
20240715,160000,4539370,2875,2875,2875,2875,0
20240715,155900,4539370,2875,2875,2875,2875,0
20240715,155800,4539370,2875,2875,2875,2875,0
20240715,155700,4539370,2875,2875,2875,2875,0
20240715,155600,4539370,2875,2875,2875,2875,0
20240715,155500,4539370,2875,2875,2875,2875,0
20240715,155400,4539370,2875,2875,2875,2875,0
20240715,155300,4539370,2875,2875,2875,2875,0
20240715,155200,4539370,2875,2875,2875,2875,0
20240715,155100,4539370,2875,2875,2875,2875,1
20240715,155000,4539370,2875,2875,2875,2875,0
20240715,154900,4539370,2875,2875,2875,2875,0
20240715,154800,4539370,2875,2875,2875,2875,0
20240715,154700,4539370,2875,2875,2875,2875,0
20240715,154600,4539370,2875,2875,2875,2875,0
20240715,154500,4539370,2875,2875,2875,2875,0
20240715,154400,4539370,2875,2875,2875,2875,0
20240715,154300,4539370,2875,2875,2875,2875,0
20240715,154200,4539370,2875,2875,2875,2875,0
20240715,154100,4539370,2875,2875,2875,2875,0
20240715,154000,4539370,2875,2875,2875,2875,0
20240715,153900,4539370,2875,2875,2875,2875,0
20240715,153800,4539370,2875,2875,2875,2875,0
20240715,153700,4539370,2875,2875,2875,2875,0
20240715,153600,4539370,2875,2875,2875,2875,0
20240715,153500,4539370,2875,2875,2875,2875,0
20240715,153400,4539370,2875,2875,2875,2875,0
20240715,153300,4539370,2875,2875,2875,2875,0
20240715,153200,4539370,2875,2875,2875,2875,0
20240715,153100,4539370,2875,2875,2875,2875,0
20240715,153000,4539370,2875,2875,2875,2875,0
20240715,152900,4539370,2875,2875,2875,2875,0
20240715,152800,4539370,2875,2875,2875,2875,0
20240715,152700,4539370,2875,2875,2875,2875,0
20240715,152600,4539370,2875,2875,2875,2875,0
20240715,152500,4539370,2875,2875,2875,2875,0
20240715,152400,4539370,2875,2875,2875,2875,0
20240715,152300,4539370,2875,2875,2875,2875,0
20240715,152200,4539370,2875,2875,2875,2875,0
20240715,152100,4539370,2875,2875,2875,2875,0
20240715,152000,4539370,2875,2875,2875,2875,0
20240715,151900,4539370,2875,2875,2875,2875,0
20240715,151800,4539370,2875,2875,2875,2875,0
20240715,151700,4539370,2875,2875,2875,2875,1
20240715,151600,4536495,2850,2850,2850,2850,1147
20240715,151500,1267545,2850,2850,2850,2850,0
20240715,151400,1267545,2850,2850,2850,2850,0
20240715,151300,1267545,2850,2850,2850,2850,0
20240715,151200,1267545,2850,2850,2850,2850,0
20240715,151100,1267545,2850,2850,2850,2850,0
20240715,151000,1267545,2850,2850,2850,2850,0
20240715,150900,1267545,2850,2850,2850,2850,0
20240715,150800,1267545,2850,2850,2850,2850,0
20240715,150700,1267545,2850,2850,2850,2850,0
20240715,150600,1267545,2850,2850,2850,2850,0
20240715,150500,1267545,2850,2850,2850,2850,0
20240715,150400,1267545,2850,2850,2850,2850,0
20240715,150300,1267545,2850,2850,2850,2850,0
20240715,150200,1267545,2850,2850,2850,2850,0
20240715,150100,1267545,2850,2850,2850,2850,0
20240715,150000,1267545,2850,2850,2850,2850,0
20240715,145900,1267545,2850,2850,2850,2850,0
20240715,145800,1267545,2850,2850,2850,2850,0
20240715,145700,1267545,2850,2850,2850,2850,0
20240715,145600,1267545,2850,2850,2850,2850,250
20240715,145500,555045,2845,2845,2845,2845,0
20240715,145400,555045,2845,2845,2845,2845,0
20240715,145300,555045,2845,2845,2845,2845,0
20240715,145200,555045,2845,2845,2845,2845,0
20240715,145100,555045,2845,2845,2845,2845,0
20240715,145000,555045,2845,2845,2845,2845,0
20240715,144900,555045,2845,2845,2845,2845,2
20240715,144800,549355,2845,2845,2845,2845,7
20240715,144700,529440,2845,2845,2845,2845,0
20240715,144600,529440,2845,2845,2845,2845,0
20240715,144500,529440,2845,2845,2845,2845,0
20240715,144400,529440,2845,2845,2845,2845,0
20240715,144300,529440,2845,2845,2845,2845,0
20240715,144200,529440,2845,2845,2845,2845,0
20240715,144100,529440,2845,2845,2845,2845,0
20240715,144000,529440,2845,2845,2845,2845,0
20240715,143900,529440,2845,2845,2845,2845,0
20240715,143800,529440,2845,2845,2845,2845,0
20240715,143700,529440,2845,2845,2845,2845,0
20240715,143600,529440,2845,2845,2845,2845,1
20240715,143500,526595,2850,2850,2850,2850,0
20240715,143400,526595,2850,2850,2850,2850,0
20240715,143300,526595,2850,2850,2850,2850,0
20240715,143200,526595,2850,2850,2850,2850,0
20240715,143100,526595,2850,2850,2850,2850,0
20240715,143000,526595,2850,2850,2850,2850,0
20240715,142900,526595,2850,2850,2850,2850,0
20240715,142800,526595,2850,2850,2850,2850,0
20240715,142700,526595,2850,2850,2850,2850,0
20240715,142600,526595,2850,2850,2850,2850,0
20240715,142500,526595,2850,2850,2850,2850,0
20240715,142400,526595,2850,2850,2850,2850,0
20240715,142300,526595,2850,2850,2850,2850,0
20240715,142200,526595,2850,2850,2850,2850,0
20240715,142100,526595,2850,2850,2850,2850,0
20240715,142000,526595,2850,2850,2850,2850,0
20240715,141900,526595,2850,2850,2850,2850,0
20240715,141800,526595,2850,2850,2850,2850,0
20240715,141700,526595,2850,2850,2850,2850,0
20240715,141600,526595,2850,2850,2850,2850,0
20240715,141500,526595,2850,2850,2850,2850,0
20240715,141400,526595,2850,2850,2850,2850,0
20240715,141300,526595,2850,2850,2850,2850,0
20240715,141200,526595,2850,2850,2850,2850,1
20240715,141100,523745,2850,2850,2850,2850,0
20240715,141000,523745,2850,2850,2850,2850,0
20240715,140900,523745,2850,2850,2850,2850,0
20240715,140800,523745,2850,2850,2850,2850,0
20240715,140700,523745,2850,2850,2850,2850,0
20240715,140600,523745,2850,2850,2850,2850,0
20240715,140500,523745,2850,2850,2850,2850,0
20240715,140400,523745,2850,2850,2850,2850,0
20240715,140300,523745,2850,2850,2850,2850,0
20240715,140200,523745,2850,2850,2850,2850,0
20240715,140100,523745,2850,2850,2850,2850,0
20240715,140000,523745,2850,2850,2850,2850,0
20240715,135900,523745,2850,2850,2850,2850,0
20240715,135800,523745,2850,2850,2850,2850,0
20240715,135700,523745,2850,2850,2850,2850,0
20240715,135600,523745,2850,2850,2850,2850,0
20240715,135500,523745,2850,2850,2850,2850,0
20240715,135400,523745,2850,2850,2850,2850,0
20240715,135300,523745,2850,2850,2850,2850,0
20240715,135200,523745,2850,2850,2850,2850,0
20240715,135100,523745,2850,2850,2850,2850,0
20240715,135000,523745,2850,2850,2850,2850,0
20240715,134900,523745,2850,2850,2850,2850,2
20240715,134800,518045,2885,2885,2885,2885,0
20240715,134700,518045,2885,2885,2885,2885,0
20240715,134600,518045,2885,2885,2885,2885,0
20240715,134500,518045,2885,2885,2885,2885,0
20240715,134400,518045,2885,2885,2885,2885,0
20240715,134300,518045,2885,2885,2885,2885,0
20240715,134200,518045,2885,2885,2885,2885,0
20240715,134100,518045,2885,2885,2885,2885,0
20240715,134000,518045,2885,2885,2885,2885,0
20240715,133900,518045,2885,2885,2885,2885,0
20240715,133800,518045,2885,2885,2885,2885,0
20240715,133700,518045,2885,2885,2885,2885,0
20240715,133600,518045,2885,2885,2885,2885,0
20240715,133500,518045,2885,2885,2885,2885,0
20240715,133400,518045,2885,2885,2885,2885,0
20240715,133300,518045,2885,2885,2885,2885,0
20240715,133200,518045,2885,2885,2885,2885,0
20240715,133100,518045,2885,2885,2885,2885,0
20240715,133000,518045,2885,2885,2885,2885,0
20240715,132900,518045,2885,2885,2885,2885,0
20240715,132800,518045,2885,2885,2885,2885,0
20240715,132700,518045,2885,2885,2885,2885,0
20240715,132600,518045,2885,2885,2885,2885,0
20240715,132500,518045,2885,2885,2885,2885,0
20240715,132400,518045,2885,2885,2885,2885,0
20240715,132300,518045,2885,2885,2885,2885,0
20240715,132200,518045,2885,2885,2885,2885,0
20240715,132100,518045,2885,2885,2885,2885,0
20240715,132000,518045,2885,2885,2885,2885,0
20240715,131900,518045,2885,2885,2885,2885,0
20240715,131800,518045,2885,2885,2885,2885,0
20240715,131700,518045,2885,2885,2885,2885,0
20240715,131600,518045,2885,2885,2885,2885,0
20240715,131500,518045,2885,2885,2885,2885,0
20240715,131400,518045,2885,2885,2885,2885,0
20240715,131300,518045,2885,2885,2885,2885,0
20240715,131200,518045,2885,2885,2885,2885,0
20240715,131100,518045,2885,2885,2885,2885,0
20240715,131000,518045,2885,2885,2885,2885,0
20240715,130900,518045,2885,2885,2885,2885,0
20240715,130800,518045,2885,2885,2885,2885,0
20240715,130700,518045,2885,2885,2885,2885,0
20240715,130600,518045,2885,2885,2885,2885,0
20240715,130500,518045,2885,2885,2885,2885,0
20240715,130400,518045,2885,2885,2885,2885,0
20240715,130300,518045,2885,2885,2885,2885,0
20240715,130200,518045,2885,2885,2885,2885,0
20240715,130100,518045,2885,2885,2885,2885,0
20240715,130000,518045,2885,2885,2885,2885,0
20240715,125900,518045,2885,2885,2885,2885,0
20240715,125800,518045,2885,2885,2885,2885,0
20240715,125700,518045,2885,2885,2885,2885,0
20240715,125600,518045,2885,2885,2885,2885,0
20240715,125500,518045,2885,2885,2885,2885,0
20240715,125400,518045,2885,2885,2885,2885,0
20240715,125300,518045,2885,2885,2885,2885,0
20240715,125200,518045,2885,2885,2885,2885,0
20240715,125100,518045,2885,2885,2885,2885,0
20240715,125000,518045,2885,2885,2885,2885,0
20240715,124900,518045,2885,2885,2885,2885,0
20240715,124800,518045,2885,2885,2885,2885,0
20240715,124700,518045,2885,2885,2885,2885,0
20240715,124600,518045,2885,2885,2885,2885,0
20240715,124500,518045,2885,2885,2885,2885,0
20240715,124400,518045,2885,2885,2885,2885,0
20240715,124300,518045,2885,2885,2885,2885,0
20240715,124200,518045,2885,2885,2885,2885,0
20240715,124100,518045,2885,2885,2885,2885,0
20240715,124000,518045,2885,2885,2885,2885,0
20240715,123900,518045,2885,2885,2885,2885,0
20240715,123800,518045,2885,2885,2885,2885,0
20240715,123700,518045,2885,2885,2885,2885,0
20240715,123600,518045,2885,2885,2885,2885,0
20240715,123500,518045,2885,2885,2885,2885,0
20240715,123400,518045,2885,2885,2885,2885,0
20240715,123300,518045,2885,2885,2885,2885,0
20240715,123200,518045,2885,2885,2885,2885,0
20240715,123100,518045,2885,2885,2885,2885,0
20240715,123000,518045,2885,2885,2885,2885,0
20240715,122900,518045,2885,2885,2885,2885,0
20240715,122800,518045,2885,2885,2885,2885,0
20240715,122700,518045,2885,2885,2885,2885,0
20240715,122600,518045,2885,2885,2885,2885,0
20240715,122500,518045,2885,2885,2885,2885,0
20240715,122400,518045,2885,2885,2885,2885,0
20240715,122300,518045,2885,2885,2885,2885,0
20240715,122200,518045,2885,2885,2885,2885,0
20240715,122100,518045,2885,2885,2885,2885,0
20240715,122000,518045,2885,2885,2885,2885,0
20240715,121900,518045,2885,2885,2885,2885,0
20240715,121800,518045,2885,2885,2885,2885,0
20240715,121700,518045,2885,2885,2885,2885,0
20240715,121600,518045,2885,2885,2885,2885,0
20240715,121500,518045,2885,2885,2885,2885,0
20240715,121400,518045,2885,2885,2885,2885,0
20240715,121300,518045,2885,2885,2885,2885,0
20240715,121200,518045,2885,2885,2885,2885,1
20240715,121100,515160,2885,2885,2885,2885,0
20240715,121000,515160,2885,2885,2885,2885,0
20240715,120900,515160,2885,2885,2885,2885,0
20240715,120800,515160,2885,2885,2885,2885,0
20240715,120700,515160,2885,2885,2885,2885,0
20240715,120600,515160,2885,2885,2885,2885,0
20240715,120500,515160,2885,2885,2885,2885,0
20240715,120400,515160,2885,2885,2885,2885,0
20240715,120300,515160,2885,2885,2885,2885,0
20240715,120200,515160,2885,2885,2885,2885,0
20240715,120100,515160,2885,2885,2885,2885,0
20240715,120000,515160,2885,2885,2885,2885,0
20240715,115900,515160,2885,2885,2885,2885,0
20240715,115800,515160,2885,2885,2885,2885,0
20240715,115700,515160,2885,2885,2885,2885,0
20240715,115600,515160,2885,2885,2885,2885,0
20240715,115500,515160,2885,2885,2885,2885,0
20240715,115400,515160,2885,2885,2885,2885,0
20240715,115300,515160,2885,2885,2885,2885,0
20240715,115200,515160,2885,2885,2885,2885,0
20240715,115100,515160,2885,2885,2885,2885,0
20240715,115000,515160,2885,2885,2885,2885,0
20240715,114900,515160,2885,2885,2885,2885,0
20240715,114800,515160,2885,2885,2885,2885,0
20240715,114700,515160,2885,2885,2885,2885,0
20240715,114600,515160,2885,2885,2885,2885,0
20240715,114500,515160,2885,2885,2885,2885,0
20240715,114400,515160,2885,2885,2885,2885,0
20240715,114300,515160,2885,2885,2885,2885,0
20240715,114200,515160,2885,2885,2885,2885,0
20240715,114100,515160,2885,2885,2885,2885,0
20240715,114000,515160,2885,2885,2885,2885,0
20240715,113900,515160,2885,2885,2885,2885,0
20240715,113800,515160,2885,2885,2885,2885,0
20240715,113700,515160,2885,2885,2885,2885,0
20240715,113600,515160,2885,2885,2885,2885,0
20240715,113500,515160,2885,2885,2885,2885,1
20240715,113400,512275,2800,2805,2805,2800,146
20240715,113300,103450,2890,2890,2890,2890,0
20240715,113200,103450,2890,2890,2890,2890,0
20240715,113100,103450,2890,2890,2890,2890,0
20240715,113000,103450,2890,2890,2890,2890,0
20240715,112900,103450,2890,2890,2890,2890,0
20240715,112800,103450,2890,2890,2890,2890,0
20240715,112700,103450,2890,2890,2890,2890,0
20240715,112600,103450,2890,2890,2890,2890,0
20240715,112500,103450,2890,2890,2890,2890,0
20240715,112400,103450,2890,2890,2890,2890,0
20240715,112300,103450,2890,2890,2890,2890,0
20240715,112200,103450,2890,2890,2890,2890,0
20240715,112100,103450,2890,2890,2890,2890,0
20240715,112000,103450,2890,2890,2890,2890,0
20240715,111900,103450,2890,2890,2890,2890,0
20240715,111800,103450,2890,2890,2890,2890,0
20240715,111700,103450,2890,2890,2890,2890,0
20240715,111600,103450,2890,2890,2890,2890,0
20240715,111500,103450,2890,2890,2890,2890,0
20240715,111400,103450,2890,2890,2890,2890,0
20240715,111300,103450,2890,2890,2890,2890,0
20240715,111200,103450,2890,2890,2890,2890,0
20240715,111100,103450,2890,2890,2890,2890,0
20240715,111000,103450,2890,2890,2890,2890,0
20240715,110900,103450,2890,2890,2890,2890,0
20240715,110800,103450,2890,2890,2890,2890,0
20240715,110700,103450,2890,2890,2890,2890,0
20240715,110600,103450,2890,2890,2890,2890,0
20240715,110500,103450,2890,2890,2890,2890,0
20240715,110400,103450,2890,2890,2890,2890,0
20240715,110300,103450,2890,2890,2890,2890,0
20240715,110200,103450,2890,2890,2890,2890,0
20240715,110100,103450,2890,2890,2890,2890,0
20240715,110000,103450,2890,2890,2890,2890,0
20240715,105900,103450,2890,2890,2890,2890,0
20240715,105800,103450,2890,2890,2890,2890,0
20240715,105700,103450,2890,2890,2890,2890,0
20240715,105600,103450,2890,2890,2890,2890,0
20240715,105500,103450,2890,2890,2890,2890,0
20240715,105400,103450,2890,2890,2890,2890,0
20240715,105300,103450,2890,2890,2890,2890,0
20240715,105200,103450,2890,2890,2890,2890,0
20240715,105100,103450,2890,2890,2890,2890,0
20240715,105000,103450,2890,2890,2890,2890,0
20240715,104900,103450,2890,2890,2890,2890,1
20240715,104800,100560,2895,2895,2895,2895,0
20240715,104700,100560,2895,2895,2895,2895,0
20240715,104600,100560,2895,2895,2895,2895,0
20240715,104500,100560,2895,2895,2895,2895,0
20240715,104400,100560,2895,2895,2895,2895,0
20240715,104300,100560,2895,2895,2895,2895,0
20240715,104200,100560,2895,2895,2895,2895,0
20240715,104100,100560,2895,2895,2895,2895,0
20240715,104000,100560,2895,2895,2895,2895,0
20240715,103900,100560,2895,2895,2895,2895,0
20240715,103800,100560,2895,2895,2895,2895,0
20240715,103700,100560,2895,2895,2895,2895,0
20240715,103600,100560,2895,2895,2895,2895,0
20240715,103500,100560,2895,2895,2895,2895,0
20240715,103400,100560,2895,2895,2895,2895,0
20240715,103300,100560,2895,2895,2895,2895,0
20240715,103200,100560,2895,2895,2895,2895,0
20240715,103100,100560,2895,2895,2895,2895,0
20240715,103000,100560,2895,2895,2895,2895,0
20240715,102900,100560,2895,2895,2895,2895,0
20240715,102800,100560,2895,2895,2895,2895,0
20240715,102700,100560,2895,2895,2895,2895,1
20240715,102600,97665,2805,2805,2805,2805,0
20240715,102500,97665,2805,2805,2805,2805,5
20240715,102400,83640,2895,2895,2895,2895,0
20240715,102300,83640,2895,2895,2895,2895,0
20240715,102200,83640,2895,2895,2895,2895,0
20240715,102100,83640,2895,2895,2895,2895,5
20240715,102000,69165,2895,2895,2895,2895,0
20240715,101900,69165,2895,2895,2895,2895,0
20240715,101800,69165,2895,2895,2895,2895,0
20240715,101700,69165,2895,2895,2895,2895,0
20240715,101600,69165,2895,2895,2895,2895,0
20240715,101500,69165,2895,2895,2895,2895,0
20240715,101400,69165,2895,2895,2895,2895,0
20240715,101300,69165,2895,2895,2895,2895,0
20240715,101200,69165,2895,2895,2895,2895,0
20240715,101100,69165,2895,2895,2895,2895,0
20240715,101000,69165,2895,2895,2895,2895,0
20240715,100900,69165,2895,2895,2895,2895,0
20240715,100800,69165,2895,2895,2895,2895,0
20240715,100700,69165,2895,2895,2895,2895,0
20240715,100600,69165,2895,2895,2895,2895,0
20240715,100500,69165,2895,2895,2895,2895,0
20240715,100400,69165,2895,2895,2895,2895,0
20240715,100300,69165,2895,2895,2895,2895,0
20240715,100200,69165,2895,2895,2895,2895,0
20240715,100100,69165,2895,2895,2895,2895,0
20240715,100000,69165,2895,2895,2895,2895,0
20240715,095900,69165,2895,2895,2895,2895,0
20240715,095800,69165,2895,2895,2895,2895,0
20240715,095700,69165,2895,2895,2895,2895,0
20240715,095600,69165,2895,2895,2895,2895,0
20240715,095500,69165,2895,2895,2895,2895,0
20240715,095400,69165,2895,2895,2895,2895,0
20240715,095300,69165,2895,2895,2895,2895,0
20240715,095200,69165,2895,2895,2895,2895,0
20240715,095100,69165,2895,2895,2895,2895,0
20240715,095000,69165,2895,2895,2895,2895,0
20240715,094900,69165,2895,2895,2895,2895,0
20240715,094800,69165,2895,2895,2895,2895,0
20240715,094700,69165,2895,2895,2895,2895,0
20240715,094600,69165,2895,2895,2895,2895,0
20240715,094500,69165,2895,2895,2895,2895,0
20240715,094400,69165,2895,2895,2895,2895,0
20240715,094300,69165,2895,2895,2895,2895,0
20240715,094200,69165,2895,2895,2895,2895,0
20240715,094100,69165,2895,2895,2895,2895,0
20240715,094000,69165,2895,2895,2895,2895,0
20240715,093900,69165,2895,2895,2895,2895,0
20240715,093800,69165,2895,2895,2895,2895,0
20240715,093700,69165,2895,2895,2895,2895,1
20240715,093600,66270,2800,2800,2800,2800,0
20240715,093500,66270,2800,2800,2800,2800,0
20240715,093400,66270,2800,2800,2800,2800,0
20240715,093300,66270,2800,2800,2800,2800,2
20240715,093200,60670,2870,2870,2870,2870,6
20240715,093100,43450,2895,2895,2895,2895,0
20240715,093000,43450,2895,2895,2895,2895,10
20240715,092900,14500,2900,2900,2900,2900,0
20240715,092800,14500,2900,2900,2900,2900,0
20240715,092700,14500,2900,2900,2900,2900,0
20240715,092600,14500,2900,2900,2900,2900,0
20240715,092500,14500,2900,2900,2900,2900,0
20240715,092400,14500,2900,2900,2900,2900,0
20240715,092300,14500,2900,2900,2900,2900,0
20240715,092200,14500,2900,2900,2900,2900,0
20240715,092100,14500,2900,2900,2900,2900,0
20240715,092000,14500,2900,2900,2900,2900,0
20240715,091900,14500,2900,2900,2900,2900,0
20240715,091800,14500,2900,2900,2900,2900,0
20240715,091700,14500,2900,2900,2900,2900,0
20240715,091600,14500,2900,2900,2900,2900,0
20240715,091500,14500,2900,2900,2900,2900,0
20240715,091400,14500,2900,2900,2900,2900,0
20240715,091300,14500,2900,2900,2900,2900,0
20240715,091200,14500,2900,2900,2900,2900,0
20240715,091100,14500,2900,2900,2900,2900,0
20240715,091000,14500,2900,2900,2900,2900,0
20240715,090900,14500,2900,2900,2900,2900,0
20240715,090800,14500,2900,2900,2900,2900,0
20240715,090700,14500,2900,2900,2900,2900,0
20240715,090600,14500,2900,2900,2900,2900,0
20240715,090500,14500,2900,2900,2900,2900,0
20240715,090400,14500,2900,2900,2900,2900,0
20240715,090300,14500,2900,2900,2900,2900,0
20240715,090200,14500,2900,2900,2900,2900,0
20240715,090100,14500,2900,2900,2900,2900,0
20240715,090000,14500,2900,2900,2900,2900,5