KissMeData/217880/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204500,4452890,2700,2700,2700,2700,50
20240717,204400,4452890,2700,2700,2700,2700,0
20240717,204300,4452890,2700,2700,2700,2700,0
20240717,204200,4452890,2700,2700,2700,2700,0
20240717,204100,4452890,2700,2700,2700,2700,0
20240717,204000,4452890,2700,2700,2700,2700,0
20240717,203900,4452890,2700,2700,2700,2700,0
20240717,203800,4452890,2700,2700,2700,2700,0
20240717,203700,4452890,2700,2700,2700,2700,0
20240717,203600,4452890,2700,2700,2700,2700,0
20240717,203500,4452890,2700,2700,2700,2700,0
20240717,203400,4452890,2700,2700,2700,2700,0
20240717,203300,4452890,2700,2700,2700,2700,0
20240717,203200,4452890,2700,2700,2700,2700,0
20240717,203100,4452890,2700,2700,2700,2700,0
20240717,203000,4452890,2700,2700,2700,2700,0
20240717,202900,4452890,2700,2700,2700,2700,0
20240717,202800,4452890,2700,2700,2700,2700,0
20240717,202700,4452890,2700,2700,2700,2700,0
20240717,202600,4452890,2700,2700,2700,2700,0
20240717,202500,4452890,2700,2700,2700,2700,0
20240717,202400,4452890,2700,2700,2700,2700,0
20240717,202300,4452890,2700,2700,2700,2700,0
20240717,202200,4452890,2700,2700,2700,2700,0
20240717,202100,4452890,2700,2700,2700,2700,0
20240717,202000,4452890,2700,2700,2700,2700,0
20240717,201900,4452890,2700,2700,2700,2700,0
20240717,201800,4452890,2700,2700,2700,2700,0
20240717,201700,4452890,2700,2700,2700,2700,0
20240717,201600,4452890,2700,2700,2700,2700,0
20240717,201500,4452890,2700,2700,2700,2700,50
20240717,201400,4452890,2700,2700,2700,2700,0
20240717,201300,4452890,2700,2700,2700,2700,0
20240717,201200,4452890,2700,2700,2700,2700,0
20240717,201100,4452890,2700,2700,2700,2700,0
20240717,201000,4452890,2700,2700,2700,2700,0
20240717,200900,4452890,2700,2700,2700,2700,0
20240717,200800,4452890,2700,2700,2700,2700,0
20240717,200700,4452890,2700,2700,2700,2700,0
20240717,200600,4452890,2700,2700,2700,2700,0
20240717,200500,4452890,2700,2700,2700,2700,0
20240717,200400,4452890,2700,2700,2700,2700,0
20240717,200300,4452890,2700,2700,2700,2700,0
20240717,200200,4452890,2700,2700,2700,2700,0
20240717,200100,4452890,2700,2700,2700,2700,0
20240717,200000,4452890,2700,2700,2700,2700,0
20240717,195900,4452890,2700,2700,2700,2700,0
20240717,195800,4452890,2700,2700,2700,2700,0
20240717,195700,4452890,2700,2700,2700,2700,0
20240717,195600,4452890,2700,2700,2700,2700,0
20240717,195500,4452890,2700,2700,2700,2700,0
20240717,195400,4452890,2700,2700,2700,2700,0
20240717,195300,4452890,2700,2700,2700,2700,0
20240717,195200,4452890,2700,2700,2700,2700,0
20240717,195100,4452890,2700,2700,2700,2700,0
20240717,195000,4452890,2700,2700,2700,2700,0
20240717,194900,4452890,2700,2700,2700,2700,0
20240717,194800,4452890,2700,2700,2700,2700,0
20240717,194700,4452890,2700,2700,2700,2700,0
20240717,194600,4452890,2700,2700,2700,2700,0
20240717,194500,4452890,2700,2700,2700,2700,50
20240717,194400,4452890,2700,2700,2700,2700,0
20240717,194300,4452890,2700,2700,2700,2700,0
20240717,194200,4452890,2700,2700,2700,2700,0
20240717,194100,4452890,2700,2700,2700,2700,0
20240717,194000,4452890,2700,2700,2700,2700,0
20240717,193900,4452890,2700,2700,2700,2700,0
20240717,193800,4452890,2700,2700,2700,2700,0
20240717,193700,4452890,2700,2700,2700,2700,0
20240717,193600,4452890,2700,2700,2700,2700,0
20240717,193500,4452890,2700,2700,2700,2700,0
20240717,193400,4452890,2700,2700,2700,2700,0
20240717,193300,4452890,2700,2700,2700,2700,0
20240717,193200,4452890,2700,2700,2700,2700,0
20240717,193100,4452890,2700,2700,2700,2700,0
20240717,193000,4452890,2700,2700,2700,2700,0
20240717,192900,4452890,2700,2700,2700,2700,0
20240717,192800,4452890,2700,2700,2700,2700,0
20240717,192700,4452890,2700,2700,2700,2700,0
20240717,192600,4452890,2700,2700,2700,2700,0
20240717,192500,4452890,2700,2700,2700,2700,0
20240717,192400,4452890,2700,2700,2700,2700,0
20240717,192300,4452890,2700,2700,2700,2700,0
20240717,192200,4452890,2700,2700,2700,2700,0
20240717,192100,4452890,2700,2700,2700,2700,0
20240717,192000,4452890,2700,2700,2700,2700,0
20240717,191900,4452890,2700,2700,2700,2700,0
20240717,191800,4452890,2700,2700,2700,2700,0
20240717,191700,4452890,2700,2700,2700,2700,0
20240717,191600,4452890,2700,2700,2700,2700,0
20240717,191500,4452890,2700,2700,2700,2700,50
20240717,191400,4452890,2700,2700,2700,2700,0
20240717,191300,4452890,2700,2700,2700,2700,0
20240717,191200,4452890,2700,2700,2700,2700,0
20240717,191100,4452890,2700,2700,2700,2700,0
20240717,191000,4452890,2700,2700,2700,2700,0
20240717,190900,4452890,2700,2700,2700,2700,0
20240717,190800,4452890,2700,2700,2700,2700,0
20240717,190700,4452890,2700,2700,2700,2700,0
20240717,190600,4452890,2700,2700,2700,2700,0
20240717,190500,4452890,2700,2700,2700,2700,0
20240717,190400,4452890,2700,2700,2700,2700,0
20240717,190300,4452890,2700,2700,2700,2700,0
20240717,190200,4452890,2700,2700,2700,2700,0
20240717,190100,4452890,2700,2700,2700,2700,0
20240717,190000,4452890,2700,2700,2700,2700,0
20240717,185900,4452890,2700,2700,2700,2700,0
20240717,185800,4452890,2700,2700,2700,2700,0
20240717,185700,4452890,2700,2700,2700,2700,0
20240717,185600,4452890,2700,2700,2700,2700,0
20240717,185500,4452890,2700,2700,2700,2700,0
20240717,185400,4452890,2700,2700,2700,2700,0
20240717,185300,4452890,2700,2700,2700,2700,0
20240717,185200,4452890,2700,2700,2700,2700,0
20240717,185100,4452890,2700,2700,2700,2700,0
20240717,185000,4452890,2700,2700,2700,2700,0
20240717,184900,4452890,2700,2700,2700,2700,0
20240717,184800,4452890,2700,2700,2700,2700,0
20240717,184700,4452890,2700,2700,2700,2700,0
20240717,184600,4452890,2700,2700,2700,2700,0
20240717,184500,4452890,2700,2700,2700,2700,50
20240717,184400,4452890,2700,2700,2700,2700,0
20240717,184300,4452890,2700,2700,2700,2700,0
20240717,184200,4452890,2700,2700,2700,2700,0
20240717,184100,4452890,2700,2700,2700,2700,0
20240717,184000,4452890,2700,2700,2700,2700,0
20240717,183900,4452890,2700,2700,2700,2700,0
20240717,183800,4452890,2700,2700,2700,2700,0
20240717,183700,4452890,2700,2700,2700,2700,0
20240717,183600,4452890,2700,2700,2700,2700,0
20240717,183500,4452890,2700,2700,2700,2700,0
20240717,183400,4452890,2700,2700,2700,2700,0
20240717,183300,4452890,2700,2700,2700,2700,0
20240717,183200,4452890,2700,2700,2700,2700,0
20240717,183100,4452890,2700,2700,2700,2700,0
20240717,183000,4452890,2700,2700,2700,2700,0
20240717,182900,4452890,2700,2700,2700,2700,0
20240717,182800,4452890,2700,2700,2700,2700,0
20240717,182700,4452890,2700,2700,2700,2700,0
20240717,182600,4452890,2700,2700,2700,2700,0
20240717,182500,4452890,2700,2700,2700,2700,0
20240717,182400,4452890,2700,2700,2700,2700,0
20240717,182300,4452890,2700,2700,2700,2700,0
20240717,182200,4452890,2700,2700,2700,2700,0
20240717,182100,4452890,2700,2700,2700,2700,0
20240717,182000,4452890,2700,2700,2700,2700,0
20240717,181900,4452890,2700,2700,2700,2700,0
20240717,181800,4452890,2700,2700,2700,2700,0
20240717,181700,4452890,2700,2700,2700,2700,0
20240717,181600,4452890,2700,2700,2700,2700,0
20240717,181500,4452890,2700,2700,2700,2700,50
20240717,181400,4452890,2700,2700,2700,2700,0
20240717,181300,4452890,2700,2700,2700,2700,0
20240717,181200,4452890,2700,2700,2700,2700,0
20240717,181100,4452890,2700,2700,2700,2700,0
20240717,181000,4452890,2700,2700,2700,2700,0
20240717,180900,4452890,2700,2700,2700,2700,0
20240717,180800,4452890,2700,2700,2700,2700,0
20240717,180700,4452890,2700,2700,2700,2700,0
20240717,180600,4452890,2700,2700,2700,2700,0
20240717,180500,4452890,2700,2700,2700,2700,0
20240717,180400,4452890,2700,2700,2700,2700,0
20240717,180300,4452890,2700,2700,2700,2700,0
20240717,180200,4452890,2700,2700,2700,2700,0
20240717,180100,4452890,2700,2700,2700,2700,0
20240717,180000,4452890,2700,2700,2700,2700,0
20240717,175900,4452890,2700,2700,2700,2700,0
20240717,175800,4452890,2700,2700,2700,2700,0
20240717,175700,4452890,2700,2700,2700,2700,0
20240717,175600,4452890,2700,2700,2700,2700,0
20240717,175500,4452890,2700,2700,2700,2700,0
20240717,175400,4452890,2700,2700,2700,2700,0
20240717,175300,4452890,2700,2700,2700,2700,0
20240717,175200,4452890,2700,2700,2700,2700,0
20240717,175100,4452890,2700,2700,2700,2700,0
20240717,175000,4452890,2700,2700,2700,2700,0
20240717,174900,4452890,2700,2700,2700,2700,0
20240717,174800,4452890,2700,2700,2700,2700,0
20240717,174700,4452890,2700,2700,2700,2700,0
20240717,174600,4452890,2700,2700,2700,2700,0
20240717,174500,4452890,2700,2700,2700,2700,50
20240717,174400,4452890,2700,2700,2700,2700,0
20240717,174300,4452890,2700,2700,2700,2700,0
20240717,174200,4452890,2700,2700,2700,2700,0
20240717,174100,4452890,2700,2700,2700,2700,0
20240717,174000,4452890,2700,2700,2700,2700,0
20240717,173900,4452890,2700,2700,2700,2700,0
20240717,173800,4452890,2700,2700,2700,2700,0
20240717,173700,4452890,2700,2700,2700,2700,0
20240717,173600,4452890,2700,2700,2700,2700,0
20240717,173500,4452890,2700,2700,2700,2700,0
20240717,173400,4452890,2700,2700,2700,2700,0
20240717,173300,4452890,2700,2700,2700,2700,0
20240717,173200,4452890,2700,2700,2700,2700,0
20240717,173100,4452890,2700,2700,2700,2700,0
20240717,173000,4452890,2700,2700,2700,2700,0
20240717,172900,4452890,2700,2700,2700,2700,0
20240717,172800,4452890,2700,2700,2700,2700,0
20240717,172700,4452890,2700,2700,2700,2700,0
20240717,172600,4452890,2700,2700,2700,2700,0
20240717,172500,4452890,2700,2700,2700,2700,0
20240717,172400,4452890,2700,2700,2700,2700,0
20240717,172300,4452890,2700,2700,2700,2700,0
20240717,172200,4452890,2700,2700,2700,2700,0
20240717,172100,4452890,2700,2700,2700,2700,0
20240717,172000,4452890,2700,2700,2700,2700,0
20240717,171900,4452890,2700,2700,2700,2700,0
20240717,171800,4452890,2700,2700,2700,2700,0
20240717,171700,4452890,2700,2700,2700,2700,0
20240717,171600,4452890,2700,2700,2700,2700,0
20240717,171500,4452890,2700,2700,2700,2700,50
20240717,171400,4452890,2700,2700,2700,2700,0
20240717,171300,4452890,2700,2700,2700,2700,0
20240717,171200,4452890,2700,2700,2700,2700,0
20240717,171100,4452890,2700,2700,2700,2700,0
20240717,171000,4452890,2700,2700,2700,2700,0
20240717,170900,4452890,2700,2700,2700,2700,0
20240717,170800,4452890,2700,2700,2700,2700,0
20240717,170700,4452890,2700,2700,2700,2700,0
20240717,170600,4452890,2700,2700,2700,2700,0
20240717,170500,4452890,2700,2700,2700,2700,0
20240717,170400,4452890,2700,2700,2700,2700,0
20240717,170300,4452890,2700,2700,2700,2700,0
20240717,170200,4452890,2700,2700,2700,2700,0
20240717,170100,4452890,2700,2700,2700,2700,0
20240717,170000,4452890,2700,2700,2700,2700,0
20240717,165900,4452890,2700,2700,2700,2700,0
20240717,165800,4452890,2700,2700,2700,2700,0
20240717,165700,4452890,2700,2700,2700,2700,0
20240717,165600,4452890,2700,2700,2700,2700,0
20240717,165500,4452890,2700,2700,2700,2700,0
20240717,165400,4452890,2700,2700,2700,2700,0
20240717,165300,4452890,2700,2700,2700,2700,0
20240717,165200,4452890,2700,2700,2700,2700,0
20240717,165100,4452890,2700,2700,2700,2700,0
20240717,165000,4452890,2700,2700,2700,2700,0
20240717,164900,4452890,2700,2700,2700,2700,0
20240717,164800,4452890,2700,2700,2700,2700,0
20240717,164700,4452890,2700,2700,2700,2700,0
20240717,164600,4452890,2700,2700,2700,2700,0
20240717,164500,4452890,2700,2700,2700,2700,50
20240717,164400,4452890,2700,2700,2700,2700,0
20240717,164300,4452890,2700,2700,2700,2700,0
20240717,164200,4452890,2700,2700,2700,2700,0
20240717,164100,4452890,2700,2700,2700,2700,0
20240717,164000,4452890,2700,2700,2700,2700,0
20240717,163900,4452890,2700,2700,2700,2700,0
20240717,163800,4452890,2700,2700,2700,2700,0
20240717,163700,4452890,2700,2700,2700,2700,0
20240717,163600,4452890,2700,2700,2700,2700,0
20240717,163500,4452890,2700,2700,2700,2700,0
20240717,163400,4452890,2700,2700,2700,2700,0
20240717,163300,4452890,2700,2700,2700,2700,0
20240717,163200,4452890,2700,2700,2700,2700,0
20240717,163100,4452890,2700,2700,2700,2700,0
20240717,163000,4452890,2700,2700,2700,2700,0
20240717,162900,4452890,2700,2700,2700,2700,0
20240717,162800,4452890,2700,2700,2700,2700,0
20240717,162700,4452890,2700,2700,2700,2700,0
20240717,162600,4452890,2700,2700,2700,2700,0
20240717,162500,4452890,2700,2700,2700,2700,0
20240717,162400,4452890,2700,2700,2700,2700,0
20240717,162300,4452890,2700,2700,2700,2700,0
20240717,162200,4452890,2700,2700,2700,2700,0
20240717,162100,4452890,2700,2700,2700,2700,0
20240717,162000,4452890,2700,2700,2700,2700,0
20240717,161900,4452890,2700,2700,2700,2700,0
20240717,161800,4452890,2700,2700,2700,2700,0
20240717,161700,4452890,2700,2700,2700,2700,0
20240717,161600,4452890,2700,2700,2700,2700,0
20240717,161500,4452890,2700,2700,2700,2700,50
20240717,161400,4452890,2700,2700,2700,2700,0
20240717,161300,4452890,2700,2700,2700,2700,0
20240717,161200,4452890,2700,2700,2700,2700,0
20240717,161100,4452890,2700,2700,2700,2700,0
20240717,161000,4452890,2700,2700,2700,2700,0
20240717,160900,4452890,2700,2700,2700,2700,0
20240717,160800,4452890,2700,2700,2700,2700,0
20240717,160700,4452890,2700,2700,2700,2700,0
20240717,160600,4452890,2700,2700,2700,2700,0
20240717,160500,4452890,2700,2700,2700,2700,0
20240717,160400,4452890,2700,2700,2700,2700,0
20240717,160300,4452890,2700,2700,2700,2700,0
20240717,160200,4452890,2700,2700,2700,2700,0
20240717,160100,4452890,2700,2700,2700,2700,0
20240717,160000,4452890,2700,2700,2700,2700,0
20240717,155900,4452890,2700,2700,2700,2700,0
20240717,155800,4452890,2700,2700,2700,2700,0
20240717,155700,4452890,2700,2700,2700,2700,0
20240717,155600,4452890,2700,2700,2700,2700,0
20240717,155500,4452890,2700,2700,2700,2700,0
20240717,155400,4452890,2700,2700,2700,2700,0
20240717,155300,4452890,2700,2700,2700,2700,0
20240717,155200,4452890,2700,2700,2700,2700,0
20240717,155100,4452890,2700,2700,2700,2700,0
20240717,155000,4452890,2700,2700,2700,2700,0
20240717,154900,4452890,2700,2700,2700,2700,0
20240717,154800,4452890,2700,2700,2700,2700,0
20240717,154700,4452890,2700,2700,2700,2700,0
20240717,154600,4452890,2700,2700,2700,2700,0
20240717,154500,4452890,2700,2700,2700,2700,50
20240717,154400,4452890,2700,2700,2700,2700,0
20240717,154300,4452890,2700,2700,2700,2700,0
20240717,154200,4452890,2700,2700,2700,2700,0
20240717,154100,4452890,2700,2700,2700,2700,0
20240717,154000,4452890,2700,2700,2700,2700,0
20240717,153900,4452890,2700,2700,2700,2700,0
20240717,153800,4452890,2700,2700,2700,2700,0
20240717,153700,4452890,2700,2700,2700,2700,0
20240717,153600,4452890,2700,2700,2700,2700,0
20240717,153500,4452890,2700,2700,2700,2700,0
20240717,153400,4452890,2700,2700,2700,2700,0
20240717,153300,4452890,2700,2700,2700,2700,0
20240717,153200,4452890,2700,2700,2700,2700,0
20240717,153100,4452890,2700,2700,2700,2700,0
20240717,153000,4452890,2700,2700,2700,2700,0
20240717,152900,4452890,2700,2700,2700,2700,0
20240717,152800,4452890,2700,2700,2700,2700,0
20240717,152700,4452890,2700,2700,2700,2700,0
20240717,152600,4452890,2700,2700,2700,2700,0
20240717,152500,4452890,2700,2700,2700,2700,0
20240717,152400,4452890,2700,2700,2700,2700,0
20240717,152300,4452890,2700,2700,2700,2700,0
20240717,152200,4452890,2700,2700,2700,2700,0
20240717,152100,4452890,2700,2700,2700,2700,0
20240717,152000,4452890,2700,2700,2700,2700,0
20240717,151900,4452890,2700,2700,2700,2700,0
20240717,151800,4452890,2700,2700,2700,2700,0
20240717,151700,4452890,2700,2700,2700,2700,0
20240717,151600,4452890,2700,2700,2700,2700,0
20240717,151500,4452890,2700,2700,2700,2700,0
20240717,151400,4452890,2700,2700,2700,2700,0
20240717,151300,4452890,2700,2700,2700,2700,0
20240717,151200,4452890,2700,2700,2700,2700,0
20240717,151100,4452890,2700,2700,2700,2700,0
20240717,151000,4452890,2700,2700,2700,2700,0
20240717,150900,4452890,2700,2700,2700,2700,0
20240717,150800,4452890,2700,2700,2700,2700,0
20240717,150700,4452890,2700,2700,2700,2700,0
20240717,150600,4452890,2700,2700,2700,2700,50
20240717,150500,4317890,2700,2700,2700,2700,0
20240717,150400,4317890,2700,2700,2700,2700,0
20240717,150300,4317890,2700,2700,2700,2700,0
20240717,150200,4317890,2700,2700,2700,2700,0
20240717,150100,4317890,2700,2710,2710,2700,170
20240717,150000,3857990,2750,2750,2750,2750,0
20240717,145900,3857990,2750,2750,2750,2750,0
20240717,145800,3857990,2750,2750,2750,2750,0
20240717,145700,3857990,2750,2750,2750,2750,1
20240717,145600,3855240,2765,2765,2765,2765,0
20240717,145500,3855240,2765,2765,2765,2765,0
20240717,145400,3855240,2765,2765,2765,2765,0
20240717,145300,3855240,2765,2765,2765,2765,0
20240717,145200,3855240,2765,2765,2765,2765,0
20240717,145100,3855240,2765,2765,2765,2765,0
20240717,145000,3855240,2765,2765,2765,2765,0
20240717,144900,3855240,2765,2765,2765,2765,0
20240717,144800,3855240,2765,2765,2765,2765,0
20240717,144700,3855240,2765,2765,2765,2765,0
20240717,144600,3855240,2765,2765,2765,2765,0
20240717,144500,3855240,2765,2765,2765,2765,0
20240717,144400,3855240,2765,2765,2765,2765,0
20240717,144300,3855240,2765,2765,2765,2765,0
20240717,144200,3855240,2765,2765,2765,2765,0
20240717,144100,3855240,2765,2765,2765,2765,0
20240717,144000,3855240,2765,2765,2765,2765,0
20240717,143900,3855240,2765,2765,2765,2765,0
20240717,143800,3855240,2765,2765,2765,2765,0
20240717,143700,3855240,2765,2765,2765,2765,0
20240717,143600,3855240,2765,2765,2765,2765,0
20240717,143500,3855240,2765,2765,2765,2765,0
20240717,143400,3855240,2765,2765,2765,2765,0
20240717,143300,3855240,2765,2765,2765,2765,0
20240717,143200,3855240,2765,2765,2765,2765,0
20240717,143100,3855240,2765,2765,2765,2765,0
20240717,143000,3855240,2765,2765,2765,2765,0
20240717,142900,3855240,2765,2765,2765,2765,0
20240717,142800,3855240,2765,2765,2765,2765,0
20240717,142700,3855240,2765,2765,2765,2765,0
20240717,142600,3855240,2765,2765,2765,2765,0
20240717,142500,3855240,2765,2765,2765,2765,0
20240717,142400,3855240,2765,2765,2765,2765,0
20240717,142300,3855240,2765,2765,2765,2765,0
20240717,142200,3855240,2765,2765,2765,2765,0
20240717,142100,3855240,2765,2765,2765,2765,0
20240717,142000,3855240,2765,2765,2765,2765,0
20240717,141900,3855240,2765,2765,2765,2765,0
20240717,141800,3855240,2765,2765,2765,2765,0
20240717,141700,3855240,2765,2765,2765,2765,1
20240717,141600,3852475,2760,2760,2760,2760,0
20240717,141500,3852475,2760,2760,2760,2760,0
20240717,141400,3852475,2760,2760,2760,2760,0
20240717,141300,3852475,2760,2760,2760,2760,0
20240717,141200,3852475,2760,2760,2760,2760,0
20240717,141100,3852475,2760,2760,2760,2760,0
20240717,141000,3852475,2760,2760,2760,2760,0
20240717,140900,3852475,2760,2760,2760,2760,0
20240717,140800,3852475,2760,2760,2760,2760,0
20240717,140700,3852475,2760,2760,2760,2760,0
20240717,140600,3852475,2760,2760,2760,2760,0
20240717,140500,3852475,2760,2760,2760,2760,0
20240717,140400,3852475,2760,2760,2760,2760,0
20240717,140300,3852475,2760,2760,2760,2760,0
20240717,140200,3852475,2760,2760,2760,2760,0
20240717,140100,3852475,2760,2760,2760,2760,0
20240717,140000,3852475,2760,2760,2760,2760,0
20240717,135900,3852475,2760,2760,2760,2760,0
20240717,135800,3852475,2760,2760,2760,2760,0
20240717,135700,3852475,2760,2760,2760,2760,50
20240717,135600,3714475,2765,2765,2765,2765,0
20240717,135500,3714475,2765,2765,2765,2765,0
20240717,135400,3714475,2765,2765,2765,2765,0
20240717,135300,3714475,2765,2765,2765,2765,20
20240717,135200,3659175,2765,2765,2765,2765,150
20240717,135100,3244425,2770,2770,2770,2770,0
20240717,135000,3244425,2770,2770,2770,2770,0
20240717,134900,3244425,2770,2770,2770,2770,0
20240717,134800,3244425,2770,2770,2770,2770,0
20240717,134700,3244425,2770,2770,2770,2770,0
20240717,134600,3244425,2770,2770,2770,2770,0
20240717,134500,3244425,2770,2770,2770,2770,0
20240717,134400,3244425,2770,2770,2770,2770,0
20240717,134300,3244425,2770,2770,2770,2770,0
20240717,134200,3244425,2770,2770,2770,2770,0
20240717,134100,3244425,2770,2770,2770,2770,0
20240717,134000,3244425,2770,2770,2770,2770,0
20240717,133900,3244425,2770,2770,2770,2770,0
20240717,133800,3244425,2770,2770,2770,2770,0
20240717,133700,3244425,2770,2770,2770,2770,0
20240717,133600,3244425,2770,2770,2770,2770,0
20240717,133500,3244425,2770,2770,2770,2770,0
20240717,133400,3244425,2770,2770,2770,2770,0
20240717,133300,3244425,2770,2770,2770,2770,0
20240717,133200,3244425,2770,2770,2770,2770,0
20240717,133100,3244425,2770,2770,2770,2770,0
20240717,133000,3244425,2770,2770,2770,2770,0
20240717,132900,3244425,2770,2770,2770,2770,0
20240717,132800,3244425,2770,2770,2770,2770,0
20240717,132700,3244425,2770,2770,2770,2770,0
20240717,132600,3244425,2770,2770,2770,2770,0
20240717,132500,3244425,2770,2770,2770,2770,0
20240717,132400,3244425,2770,2770,2770,2770,0
20240717,132300,3244425,2770,2770,2770,2770,0
20240717,132200,3244425,2770,2770,2770,2770,0
20240717,132100,3244425,2770,2770,2770,2770,0
20240717,132000,3244425,2770,2770,2770,2770,0
20240717,131900,3244425,2770,2770,2770,2770,0
20240717,131800,3244425,2770,2770,2770,2770,25
20240717,131700,3175175,2770,2770,2770,2770,0
20240717,131600,3175175,2770,2770,2770,2770,0
20240717,131500,3175175,2770,2770,2770,2770,0
20240717,131400,3175175,2770,2770,2770,2770,0
20240717,131300,3175175,2770,2770,2770,2770,0
20240717,131200,3175175,2770,2770,2770,2770,0
20240717,131100,3175175,2770,2770,2770,2770,0
20240717,131000,3175175,2770,2770,2770,2770,0
20240717,130900,3175175,2770,2770,2770,2770,0
20240717,130800,3175175,2770,2770,2770,2770,0
20240717,130700,3175175,2770,2770,2770,2770,0
20240717,130600,3175175,2770,2770,2770,2770,0
20240717,130500,3175175,2770,2770,2770,2770,0
20240717,130400,3175175,2770,2770,2770,2770,0
20240717,130300,3175175,2770,2770,2770,2770,0
20240717,130200,3175175,2770,2770,2770,2770,0
20240717,130100,3175175,2770,2770,2770,2770,0
20240717,130000,3175175,2770,2770,2770,2770,0
20240717,125900,3175175,2770,2770,2770,2770,0
20240717,125800,3175175,2770,2770,2770,2770,0
20240717,125700,3175175,2770,2770,2770,2770,0
20240717,125600,3175175,2770,2770,2770,2770,0
20240717,125500,3175175,2770,2770,2770,2770,0
20240717,125400,3175175,2770,2770,2770,2770,0
20240717,125300,3175175,2770,2770,2770,2770,0
20240717,125200,3175175,2770,2770,2770,2770,0
20240717,125100,3175175,2770,2770,2770,2770,0
20240717,125000,3175175,2770,2770,2770,2770,0
20240717,124900,3175175,2770,2770,2770,2770,0
20240717,124800,3175175,2770,2770,2770,2770,0
20240717,124700,3175175,2770,2770,2770,2770,0
20240717,124600,3175175,2770,2770,2770,2770,0
20240717,124500,3175175,2770,2770,2770,2770,0
20240717,124400,3175175,2770,2770,2770,2770,0
20240717,124300,3175175,2770,2770,2770,2770,0
20240717,124200,3175175,2770,2770,2770,2770,0
20240717,124100,3175175,2770,2765,2770,2765,6
20240717,124000,3158560,2770,2770,2770,2770,0
20240717,123900,3158560,2770,2770,2770,2770,0
20240717,123800,3158560,2770,2770,2770,2770,0
20240717,123700,3158560,2770,2770,2770,2770,0
20240717,123600,3158560,2770,2770,2770,2770,0
20240717,123500,3158560,2770,2770,2770,2770,0
20240717,123400,3158560,2770,2770,2770,2770,0
20240717,123300,3158560,2770,2770,2770,2770,0
20240717,123200,3158560,2770,2770,2770,2770,0
20240717,123100,3158560,2770,2770,2770,2770,0
20240717,123000,3158560,2770,2770,2770,2770,0
20240717,122900,3158560,2770,2770,2770,2770,0
20240717,122800,3158560,2770,2770,2770,2770,0
20240717,122700,3158560,2770,2770,2770,2770,0
20240717,122600,3158560,2770,2770,2770,2770,0
20240717,122500,3158560,2770,2770,2770,2770,0
20240717,122400,3158560,2770,2770,2770,2770,0
20240717,122300,3158560,2770,2770,2770,2770,0
20240717,122200,3158560,2770,2770,2770,2770,0
20240717,122100,3158560,2770,2770,2770,2770,0
20240717,122000,3158560,2770,2770,2770,2770,0
20240717,121900,3158560,2770,2770,2770,2770,0
20240717,121800,3158560,2770,2770,2770,2770,0
20240717,121700,3158560,2770,2770,2770,2770,0
20240717,121600,3158560,2770,2770,2770,2770,0
20240717,121500,3158560,2770,2770,2770,2770,0
20240717,121400,3158560,2770,2770,2770,2770,0
20240717,121300,3158560,2770,2770,2770,2770,0
20240717,121200,3158560,2770,2770,2770,2770,0
20240717,121100,3158560,2770,2770,2770,2770,0
20240717,121000,3158560,2770,2770,2770,2770,0
20240717,120900,3158560,2770,2770,2770,2770,0
20240717,120800,3158560,2770,2770,2770,2770,0
20240717,120700,3158560,2770,2770,2770,2770,0
20240717,120600,3158560,2770,2770,2770,2770,0
20240717,120500,3158560,2770,2770,2770,2770,0
20240717,120400,3158560,2770,2770,2770,2770,0
20240717,120300,3158560,2770,2770,2770,2770,0
20240717,120200,3158560,2770,2770,2770,2770,0
20240717,120100,3158560,2770,2770,2770,2770,0
20240717,120000,3158560,2770,2770,2770,2770,0
20240717,115900,3158560,2770,2770,2770,2770,0
20240717,115800,3158560,2770,2770,2770,2770,0
20240717,115700,3158560,2770,2770,2770,2770,0
20240717,115600,3158560,2770,2770,2770,2770,0
20240717,115500,3158560,2770,2770,2770,2770,0
20240717,115400,3158560,2770,2770,2770,2770,0
20240717,115300,3158560,2770,2770,2770,2770,0
20240717,115200,3158560,2770,2770,2770,2770,0
20240717,115100,3158560,2770,2770,2770,2770,1
20240717,115000,3155790,2800,2800,2800,2800,0
20240717,114900,3155790,2800,2800,2800,2800,0
20240717,114800,3155790,2800,2800,2800,2800,0
20240717,114700,3155790,2800,2800,2800,2800,0
20240717,114600,3155790,2800,2800,2800,2800,0
20240717,114500,3155790,2800,2800,2800,2800,0
20240717,114400,3155790,2800,2800,2800,2800,0
20240717,114300,3155790,2800,2800,2800,2800,0
20240717,114200,3155790,2800,2800,2800,2800,0
20240717,114100,3155790,2800,2800,2800,2800,0
20240717,114000,3155790,2800,2800,2800,2800,0
20240717,113900,3155790,2800,2800,2800,2800,0
20240717,113800,3155790,2800,2800,2800,2800,0
20240717,113700,3155790,2800,2800,2800,2800,0
20240717,113600,3155790,2800,2800,2800,2800,0
20240717,113500,3155790,2800,2800,2800,2800,1
20240717,113400,3152990,2820,2820,2820,2820,0
20240717,113300,3152990,2820,2820,2820,2820,0
20240717,113200,3152990,2820,2820,2820,2820,0
20240717,113100,3152990,2820,2820,2820,2820,0
20240717,113000,3152990,2820,2820,2820,2820,0
20240717,112900,3152990,2820,2820,2820,2820,0
20240717,112800,3152990,2820,2820,2820,2820,0
20240717,112700,3152990,2820,2820,2820,2820,0
20240717,112600,3152990,2820,2820,2820,2820,0
20240717,112500,3152990,2820,2820,2820,2820,0
20240717,112400,3152990,2820,2820,2820,2820,0
20240717,112300,3152990,2820,2820,2820,2820,0
20240717,112200,3152990,2820,2820,2820,2820,0
20240717,112100,3152990,2820,2820,2820,2820,0
20240717,112000,3152990,2820,2820,2820,2820,0
20240717,111900,3152990,2820,2820,2820,2820,0
20240717,111800,3152990,2820,2820,2820,2820,1
20240717,111700,3150170,2825,2825,2825,2825,0
20240717,111600,3150170,2825,2825,2825,2825,0
20240717,111500,3150170,2825,2825,2825,2825,0
20240717,111400,3150170,2825,2825,2825,2825,0
20240717,111300,3150170,2825,2825,2825,2825,0
20240717,111200,3150170,2825,2825,2825,2825,0
20240717,111100,3150170,2825,2825,2825,2825,0
20240717,111000,3150170,2825,2825,2825,2825,0
20240717,110900,3150170,2825,2825,2825,2825,0
20240717,110800,3150170,2825,2825,2825,2825,0
20240717,110700,3150170,2825,2825,2825,2825,0
20240717,110600,3150170,2825,2825,2825,2825,0
20240717,110500,3150170,2825,2820,2825,2820,50
20240717,110400,3009070,2710,2710,2710,2710,0
20240717,110300,3009070,2710,2710,2710,2710,0
20240717,110200,3009070,2710,2710,2710,2710,0
20240717,110100,3009070,2710,2710,2710,2710,0
20240717,110000,3009070,2710,2710,2710,2710,0
20240717,105900,3009070,2710,2710,2710,2710,0
20240717,105800,3009070,2710,2710,2710,2710,0
20240717,105700,3009070,2710,2710,2710,2710,0
20240717,105600,3009070,2710,2710,2710,2710,0
20240717,105500,3009070,2710,2710,2710,2710,0
20240717,105400,3009070,2710,2710,2710,2710,0
20240717,105300,3009070,2710,2710,2710,2710,0
20240717,105200,3009070,2710,2710,2710,2710,0
20240717,105100,3009070,2710,2710,2710,2710,810
20240717,105000,813970,2710,2710,2710,2710,0
20240717,104900,813970,2710,2710,2710,2710,0
20240717,104800,813970,2710,2710,2710,2710,0
20240717,104700,813970,2710,2710,2710,2710,0
20240717,104600,813970,2710,2710,2710,2710,0
20240717,104500,813970,2710,2710,2710,2710,0
20240717,104400,813970,2710,2715,2715,2710,146
20240717,104300,418160,2825,2825,2825,2825,0
20240717,104200,418160,2825,2825,2825,2825,0
20240717,104100,418160,2825,2825,2825,2825,0
20240717,104000,418160,2825,2825,2825,2825,0
20240717,103900,418160,2825,2825,2825,2825,0
20240717,103800,418160,2825,2825,2825,2825,0
20240717,103700,418160,2825,2825,2825,2825,0
20240717,103600,418160,2825,2825,2825,2825,0
20240717,103500,418160,2825,2825,2825,2825,0
20240717,103400,418160,2825,2825,2825,2825,0
20240717,103300,418160,2825,2825,2825,2825,140
20240717,103200,22660,2825,2825,2825,2825,0
20240717,103100,22660,2825,2825,2825,2825,0
20240717,103000,22660,2825,2825,2825,2825,0
20240717,102900,22660,2825,2825,2825,2825,0
20240717,102800,22660,2825,2825,2825,2825,0
20240717,102700,22660,2825,2825,2825,2825,0
20240717,102600,22660,2825,2825,2825,2825,0
20240717,102500,22660,2825,2825,2825,2825,0
20240717,102400,22660,2825,2825,2825,2825,0
20240717,102300,22660,2825,2825,2825,2825,0
20240717,102200,22660,2825,2825,2825,2825,0
20240717,102100,22660,2825,2825,2825,2825,0
20240717,102000,22660,2825,2825,2825,2825,0
20240717,101900,22660,2825,2825,2825,2825,0
20240717,101800,22660,2825,2825,2825,2825,0
20240717,101700,22660,2825,2825,2825,2825,0
20240717,101600,22660,2825,2825,2825,2825,0
20240717,101500,22660,2825,2825,2825,2825,0
20240717,101400,22660,2825,2825,2825,2825,0
20240717,101300,22660,2825,2825,2825,2825,0
20240717,101200,22660,2825,2825,2825,2825,0
20240717,101100,22660,2825,2825,2825,2825,0
20240717,101000,22660,2825,2825,2825,2825,0
20240717,100900,22660,2825,2825,2825,2825,0
20240717,100800,22660,2825,2825,2825,2825,0
20240717,100700,22660,2825,2825,2825,2825,0
20240717,100600,22660,2825,2825,2825,2825,0
20240717,100500,22660,2825,2825,2825,2825,0
20240717,100400,22660,2825,2825,2825,2825,1
20240717,100300,19835,2830,2830,2830,2830,0
20240717,100200,19835,2830,2830,2830,2830,0
20240717,100100,19835,2830,2830,2830,2830,0
20240717,100000,19835,2830,2830,2830,2830,0
20240717,095900,19835,2830,2830,2830,2830,0
20240717,095800,19835,2830,2830,2830,2830,0
20240717,095700,19835,2830,2830,2830,2830,0
20240717,095600,19835,2830,2830,2830,2830,0
20240717,095500,19835,2830,2830,2830,2830,0
20240717,095400,19835,2830,2830,2830,2830,0
20240717,095300,19835,2830,2830,2830,2830,0
20240717,095200,19835,2830,2830,2830,2830,0
20240717,095100,19835,2830,2830,2830,2830,0
20240717,095000,19835,2830,2830,2830,2830,0
20240717,094900,19835,2830,2830,2830,2830,0
20240717,094800,19835,2830,2830,2830,2830,0
20240717,094700,19835,2830,2830,2830,2830,0
20240717,094600,19835,2830,2830,2830,2830,0
20240717,094500,19835,2830,2830,2830,2830,0
20240717,094400,19835,2830,2830,2830,2830,0
20240717,094300,19835,2830,2830,2830,2830,0
20240717,094200,19835,2830,2830,2830,2830,0
20240717,094100,19835,2830,2830,2830,2830,0
20240717,094000,19835,2830,2830,2830,2830,0
20240717,093900,19835,2830,2830,2830,2830,0
20240717,093800,19835,2830,2830,2830,2830,0
20240717,093700,19835,2830,2830,2830,2830,0
20240717,093600,19835,2830,2830,2830,2830,0
20240717,093500,19835,2830,2830,2830,2830,0
20240717,093400,19835,2830,2830,2830,2830,0
20240717,093300,19835,2830,2830,2830,2830,0
20240717,093200,19835,2830,2830,2830,2830,0
20240717,093100,19835,2830,2830,2830,2830,0
20240717,093000,19835,2830,2830,2830,2830,0
20240717,092900,19835,2830,2830,2830,2830,0
20240717,092800,19835,2830,2830,2830,2830,0
20240717,092700,19835,2830,2830,2830,2830,0
20240717,092600,19835,2830,2830,2830,2830,0
20240717,092500,19835,2830,2830,2830,2830,0
20240717,092400,19835,2830,2830,2830,2830,0
20240717,092300,19835,2830,2830,2830,2830,0
20240717,092200,19835,2830,2830,2830,2830,0
20240717,092100,19835,2830,2830,2830,2830,0
20240717,092000,19835,2830,2830,2830,2830,0
20240717,091900,19835,2830,2830,2830,2830,3
20240717,091800,11345,2835,2835,2835,2835,0
20240717,091700,11345,2835,2835,2835,2835,2
20240717,091600,5675,2835,2835,2835,2835,0
20240717,091500,5675,2835,2835,2835,2835,0
20240717,091400,5675,2835,2835,2835,2835,0
20240717,091300,5675,2835,2835,2835,2835,0
20240717,091200,5675,2835,2835,2835,2835,0
20240717,091100,5675,2835,2835,2835,2835,0
20240717,091000,5675,2835,2835,2835,2835,0
20240717,090900,5675,2835,2835,2835,2835,0
20240717,090800,5675,2835,2835,2835,2835,1
20240717,090700,2840,2840,2840,2840,2840,1
20240717,090600,0,2700,2700,2700,2700,0
20240717,090500,0,2700,2700,2700,2700,0
20240717,090400,0,2700,2700,2700,2700,0
20240717,090300,0,2700,2700,2700,2700,0
20240717,090200,0,2700,2700,2700,2700,0
20240717,090100,0,2700,2700,2700,2700,0
20240717,090000,0,2700,2700,2700,2700,0