KissMeData/217880/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,203600,5679965,2760,2660,2760,2660,231
20240718,203500,5679965,2760,2760,2760,2760,0
20240718,203400,5679965,2760,2760,2760,2760,0
20240718,203300,5679965,2760,2760,2760,2760,0
20240718,203200,5679965,2760,2760,2760,2760,0
20240718,203100,5679965,2760,2760,2760,2760,0
20240718,203000,5679965,2760,2760,2760,2760,0
20240718,202900,5679965,2760,2760,2760,2760,0
20240718,202800,5679965,2760,2760,2760,2760,0
20240718,202700,5679965,2760,2760,2760,2760,0
20240718,202600,5679965,2760,2760,2760,2760,0
20240718,202500,5679965,2760,2760,2760,2760,0
20240718,202400,5679965,2760,2760,2760,2760,0
20240718,202300,5679965,2760,2760,2760,2760,0
20240718,202200,5679965,2760,2760,2760,2760,0
20240718,202100,5679965,2760,2760,2760,2760,0
20240718,202000,5679965,2760,2760,2760,2760,0
20240718,201900,5679965,2760,2760,2760,2760,0
20240718,201800,5679965,2760,2760,2760,2760,0
20240718,201700,5679965,2760,2760,2760,2760,0
20240718,201600,5679965,2760,2760,2760,2760,0
20240718,201500,5679965,2760,2760,2760,2760,0
20240718,201400,5679965,2760,2760,2760,2760,0
20240718,201300,5679965,2760,2760,2760,2760,0
20240718,201200,5679965,2760,2760,2760,2760,0
20240718,201100,5679965,2760,2760,2760,2760,0
20240718,201000,5679965,2760,2760,2760,2760,0
20240718,200900,5679965,2760,2760,2760,2760,0
20240718,200800,5679965,2760,2760,2760,2760,0
20240718,200700,5679965,2760,2760,2760,2760,0
20240718,200600,5679965,2760,2660,2760,2660,231
20240718,200500,5679965,2760,2760,2760,2760,0
20240718,200400,5679965,2760,2760,2760,2760,0
20240718,200300,5679965,2760,2760,2760,2760,0
20240718,200200,5679965,2760,2760,2760,2760,0
20240718,200100,5679965,2760,2760,2760,2760,0
20240718,200000,5679965,2760,2760,2760,2760,0
20240718,195900,5679965,2760,2760,2760,2760,0
20240718,195800,5679965,2760,2760,2760,2760,0
20240718,195700,5679965,2760,2760,2760,2760,0
20240718,195600,5679965,2760,2760,2760,2760,0
20240718,195500,5679965,2760,2760,2760,2760,0
20240718,195400,5679965,2760,2760,2760,2760,0
20240718,195300,5679965,2760,2760,2760,2760,0
20240718,195200,5679965,2760,2760,2760,2760,0
20240718,195100,5679965,2760,2760,2760,2760,0
20240718,195000,5679965,2760,2760,2760,2760,0
20240718,194900,5679965,2760,2760,2760,2760,0
20240718,194800,5679965,2760,2760,2760,2760,0
20240718,194700,5679965,2760,2760,2760,2760,0
20240718,194600,5679965,2760,2760,2760,2760,0
20240718,194500,5679965,2760,2760,2760,2760,0
20240718,194400,5679965,2760,2760,2760,2760,0
20240718,194300,5679965,2760,2760,2760,2760,0
20240718,194200,5679965,2760,2760,2760,2760,0
20240718,194100,5679965,2760,2760,2760,2760,0
20240718,194000,5679965,2760,2760,2760,2760,0
20240718,193900,5679965,2760,2760,2760,2760,0
20240718,193800,5679965,2760,2760,2760,2760,0
20240718,193700,5679965,2760,2760,2760,2760,0
20240718,193600,5679965,2760,2660,2760,2660,231
20240718,193500,5679965,2760,2760,2760,2760,0
20240718,193400,5679965,2760,2760,2760,2760,0
20240718,193300,5679965,2760,2760,2760,2760,0
20240718,193200,5679965,2760,2760,2760,2760,0
20240718,193100,5679965,2760,2760,2760,2760,0
20240718,193000,5679965,2760,2760,2760,2760,0
20240718,192900,5679965,2760,2760,2760,2760,0
20240718,192800,5679965,2760,2760,2760,2760,0
20240718,192700,5679965,2760,2760,2760,2760,0
20240718,192600,5679965,2760,2760,2760,2760,0
20240718,192500,5679965,2760,2760,2760,2760,0
20240718,192400,5679965,2760,2760,2760,2760,0
20240718,192300,5679965,2760,2760,2760,2760,0
20240718,192200,5679965,2760,2760,2760,2760,0
20240718,192100,5679965,2760,2760,2760,2760,0
20240718,192000,5679965,2760,2760,2760,2760,0
20240718,191900,5679965,2760,2760,2760,2760,0
20240718,191800,5679965,2760,2760,2760,2760,0
20240718,191700,5679965,2760,2760,2760,2760,0
20240718,191600,5679965,2760,2760,2760,2760,0
20240718,191500,5679965,2760,2760,2760,2760,0
20240718,191400,5679965,2760,2760,2760,2760,0
20240718,191300,5679965,2760,2760,2760,2760,0
20240718,191200,5679965,2760,2760,2760,2760,0
20240718,191100,5679965,2760,2760,2760,2760,0
20240718,191000,5679965,2760,2760,2760,2760,0
20240718,190900,5679965,2760,2760,2760,2760,0
20240718,190800,5679965,2760,2760,2760,2760,0
20240718,190700,5679965,2760,2760,2760,2760,0
20240718,190600,5679965,2760,2660,2760,2660,231
20240718,190500,5679965,2760,2760,2760,2760,0
20240718,190400,5679965,2760,2760,2760,2760,0
20240718,190300,5679965,2760,2760,2760,2760,0
20240718,190200,5679965,2760,2760,2760,2760,0
20240718,190100,5679965,2760,2760,2760,2760,0
20240718,190000,5679965,2760,2760,2760,2760,0
20240718,185900,5679965,2760,2760,2760,2760,0
20240718,185800,5679965,2760,2760,2760,2760,0
20240718,185700,5679965,2760,2760,2760,2760,0
20240718,185600,5679965,2760,2760,2760,2760,0
20240718,185500,5679965,2760,2760,2760,2760,0
20240718,185400,5679965,2760,2760,2760,2760,0
20240718,185300,5679965,2760,2760,2760,2760,0
20240718,185200,5679965,2760,2760,2760,2760,0
20240718,185100,5679965,2760,2760,2760,2760,0
20240718,185000,5679965,2760,2760,2760,2760,0
20240718,184900,5679965,2760,2760,2760,2760,0
20240718,184800,5679965,2760,2760,2760,2760,0
20240718,184700,5679965,2760,2760,2760,2760,0
20240718,184600,5679965,2760,2760,2760,2760,0
20240718,184500,5679965,2760,2760,2760,2760,0
20240718,184400,5679965,2760,2760,2760,2760,0
20240718,184300,5679965,2760,2760,2760,2760,0
20240718,184200,5679965,2760,2760,2760,2760,0
20240718,184100,5679965,2760,2760,2760,2760,0
20240718,184000,5679965,2760,2760,2760,2760,0
20240718,183900,5679965,2760,2760,2760,2760,0
20240718,183800,5679965,2760,2760,2760,2760,0
20240718,183700,5679965,2760,2760,2760,2760,0
20240718,183600,5679965,2760,2660,2760,2660,231
20240718,183500,5679965,2760,2760,2760,2760,0
20240718,183400,5679965,2760,2760,2760,2760,0
20240718,183300,5679965,2760,2760,2760,2760,0
20240718,183200,5679965,2760,2760,2760,2760,0
20240718,183100,5679965,2760,2760,2760,2760,0
20240718,183000,5679965,2760,2760,2760,2760,0
20240718,182900,5679965,2760,2760,2760,2760,0
20240718,182800,5679965,2760,2760,2760,2760,0
20240718,182700,5679965,2760,2760,2760,2760,0
20240718,182600,5679965,2760,2760,2760,2760,0
20240718,182500,5679965,2760,2760,2760,2760,0
20240718,182400,5679965,2760,2760,2760,2760,0
20240718,182300,5679965,2760,2760,2760,2760,0
20240718,182200,5679965,2760,2760,2760,2760,0
20240718,182100,5679965,2760,2760,2760,2760,0
20240718,182000,5679965,2760,2760,2760,2760,0
20240718,181900,5679965,2760,2760,2760,2760,0
20240718,181800,5679965,2760,2760,2760,2760,0
20240718,181700,5679965,2760,2760,2760,2760,0
20240718,181600,5679965,2760,2760,2760,2760,0
20240718,181500,5679965,2760,2760,2760,2760,0
20240718,181400,5679965,2760,2760,2760,2760,0
20240718,181300,5679965,2760,2760,2760,2760,0
20240718,181200,5679965,2760,2760,2760,2760,0
20240718,181100,5679965,2760,2760,2760,2760,0
20240718,181000,5679965,2760,2760,2760,2760,0
20240718,180900,5679965,2760,2760,2760,2760,0
20240718,180800,5679965,2760,2760,2760,2760,0
20240718,180700,5679965,2760,2760,2760,2760,0
20240718,180600,5679965,2760,2660,2760,2660,231
20240718,180500,5679965,2760,2760,2760,2760,0
20240718,180400,5679965,2760,2760,2760,2760,0
20240718,180300,5679965,2760,2760,2760,2760,0
20240718,180200,5679965,2760,2760,2760,2760,0
20240718,180100,5679965,2760,2760,2760,2760,0
20240718,180000,5679965,2760,2760,2760,2760,0
20240718,175900,5679965,2760,2760,2760,2760,0
20240718,175800,5679965,2760,2760,2760,2760,0
20240718,175700,5679965,2760,2760,2760,2760,0
20240718,175600,5679965,2760,2760,2760,2760,0
20240718,175500,5679965,2760,2760,2760,2760,0
20240718,175400,5679965,2760,2760,2760,2760,0
20240718,175300,5679965,2760,2760,2760,2760,0
20240718,175200,5679965,2760,2760,2760,2760,0
20240718,175100,5679965,2760,2760,2760,2760,0
20240718,175000,5679965,2760,2760,2760,2760,0
20240718,174900,5679965,2760,2760,2760,2760,0
20240718,174800,5679965,2760,2760,2760,2760,0
20240718,174700,5679965,2760,2760,2760,2760,0
20240718,174600,5679965,2760,2760,2760,2760,0
20240718,174500,5679965,2760,2760,2760,2760,0
20240718,174400,5679965,2760,2760,2760,2760,0
20240718,174300,5679965,2760,2760,2760,2760,0
20240718,174200,5679965,2760,2760,2760,2760,0
20240718,174100,5679965,2760,2760,2760,2760,0
20240718,174000,5679965,2760,2760,2760,2760,0
20240718,173900,5679965,2760,2760,2760,2760,0
20240718,173800,5679965,2760,2760,2760,2760,0
20240718,173700,5679965,2760,2760,2760,2760,0
20240718,173600,5679965,2760,2660,2760,2660,231
20240718,173500,5679965,2760,2760,2760,2760,0
20240718,173400,5679965,2760,2760,2760,2760,0
20240718,173300,5679965,2760,2760,2760,2760,0
20240718,173200,5679965,2760,2760,2760,2760,0
20240718,173100,5679965,2760,2760,2760,2760,0
20240718,173000,5679965,2760,2760,2760,2760,0
20240718,172900,5679965,2760,2760,2760,2760,0
20240718,172800,5679965,2760,2760,2760,2760,0
20240718,172700,5679965,2760,2760,2760,2760,0
20240718,172600,5679965,2760,2760,2760,2760,0
20240718,172500,5679965,2760,2760,2760,2760,0
20240718,172400,5679965,2760,2760,2760,2760,0
20240718,172300,5679965,2760,2760,2760,2760,0
20240718,172200,5679965,2760,2760,2760,2760,0
20240718,172100,5679965,2760,2760,2760,2760,0
20240718,172000,5679965,2760,2760,2760,2760,0
20240718,171900,5679965,2760,2760,2760,2760,0
20240718,171800,5679965,2760,2760,2760,2760,0
20240718,171700,5679965,2760,2760,2760,2760,0
20240718,171600,5679965,2760,2760,2760,2760,0
20240718,171500,5679965,2760,2760,2760,2760,0
20240718,171400,5679965,2760,2760,2760,2760,0
20240718,171300,5679965,2760,2760,2760,2760,0
20240718,171200,5679965,2760,2760,2760,2760,0
20240718,171100,5679965,2760,2760,2760,2760,0
20240718,171000,5679965,2760,2760,2760,2760,0
20240718,170900,5679965,2760,2760,2760,2760,0
20240718,170800,5679965,2760,2760,2760,2760,0
20240718,170700,5679965,2760,2760,2760,2760,0
20240718,170600,5679965,2760,2660,2760,2660,231
20240718,170500,5679965,2760,2760,2760,2760,0
20240718,170400,5679965,2760,2760,2760,2760,0
20240718,170300,5679965,2760,2760,2760,2760,0
20240718,170200,5679965,2760,2760,2760,2760,0
20240718,170100,5679965,2760,2760,2760,2760,0
20240718,170000,5679965,2760,2760,2760,2760,0
20240718,165900,5679965,2760,2760,2760,2760,0
20240718,165800,5679965,2760,2760,2760,2760,0
20240718,165700,5679965,2760,2760,2760,2760,0
20240718,165600,5679965,2760,2760,2760,2760,0
20240718,165500,5679965,2760,2760,2760,2760,0
20240718,165400,5679965,2760,2760,2760,2760,0
20240718,165300,5679965,2760,2760,2760,2760,0
20240718,165200,5679965,2760,2760,2760,2760,0
20240718,165100,5679965,2760,2760,2760,2760,0
20240718,165000,5679965,2760,2760,2760,2760,0
20240718,164900,5679965,2760,2760,2760,2760,0
20240718,164800,5679965,2760,2760,2760,2760,0
20240718,164700,5679965,2760,2760,2760,2760,0
20240718,164600,5679965,2760,2760,2760,2760,0
20240718,164500,5679965,2760,2760,2760,2760,0
20240718,164400,5679965,2760,2760,2760,2760,0
20240718,164300,5679965,2760,2760,2760,2760,0
20240718,164200,5679965,2760,2760,2760,2760,0
20240718,164100,5679965,2760,2760,2760,2760,0
20240718,164000,5679965,2760,2760,2760,2760,0
20240718,163900,5679965,2760,2760,2760,2760,0
20240718,163800,5679965,2760,2760,2760,2760,0
20240718,163700,5679965,2760,2760,2760,2760,0
20240718,163600,5679965,2760,2660,2760,2660,231
20240718,163500,5679965,2760,2760,2760,2760,0
20240718,163400,5679965,2760,2760,2760,2760,0
20240718,163300,5679965,2760,2760,2760,2760,0
20240718,163200,5679965,2760,2760,2760,2760,0
20240718,163100,5679965,2760,2760,2760,2760,0
20240718,163000,5679965,2760,2760,2760,2760,0
20240718,162900,5679965,2760,2760,2760,2760,0
20240718,162800,5679965,2760,2760,2760,2760,0
20240718,162700,5679965,2760,2760,2760,2760,0
20240718,162600,5679965,2760,2760,2760,2760,0
20240718,162500,5679965,2760,2760,2760,2760,0
20240718,162400,5679965,2760,2760,2760,2760,0
20240718,162300,5679965,2760,2760,2760,2760,0
20240718,162200,5679965,2760,2760,2760,2760,0
20240718,162100,5679965,2760,2760,2760,2760,0
20240718,162000,5679965,2760,2760,2760,2760,0
20240718,161900,5679965,2760,2760,2760,2760,0
20240718,161800,5679965,2760,2760,2760,2760,0
20240718,161700,5679965,2760,2760,2760,2760,0
20240718,161600,5679965,2760,2760,2760,2760,0
20240718,161500,5679965,2760,2760,2760,2760,0
20240718,161400,5679965,2760,2760,2760,2760,0
20240718,161300,5679965,2760,2760,2760,2760,0
20240718,161200,5679965,2760,2760,2760,2760,0
20240718,161100,5679965,2760,2760,2760,2760,0
20240718,161000,5679965,2760,2760,2760,2760,0
20240718,160900,5679965,2760,2760,2760,2760,0
20240718,160800,5679965,2760,2760,2760,2760,0
20240718,160700,5679965,2760,2760,2760,2760,0
20240718,160600,5679965,2760,2660,2760,2660,231
20240718,160500,5679965,2760,2760,2760,2760,0
20240718,160400,5679965,2760,2760,2760,2760,0
20240718,160300,5679965,2760,2760,2760,2760,0
20240718,160200,5679965,2760,2760,2760,2760,0
20240718,160100,5679965,2760,2760,2760,2760,0
20240718,160000,5679965,2760,2760,2760,2760,0
20240718,155900,5679965,2760,2760,2760,2760,0
20240718,155800,5679965,2760,2760,2760,2760,0
20240718,155700,5679965,2760,2760,2760,2760,0
20240718,155600,5679965,2760,2760,2760,2760,0
20240718,155500,5679965,2760,2760,2760,2760,0
20240718,155400,5679965,2760,2760,2760,2760,0
20240718,155300,5679965,2760,2760,2760,2760,0
20240718,155200,5679965,2760,2760,2760,2760,0
20240718,155100,5679965,2760,2760,2760,2760,0
20240718,155000,5679965,2760,2760,2760,2760,0
20240718,154900,5679965,2760,2760,2760,2760,0
20240718,154800,5679965,2760,2760,2760,2760,0
20240718,154700,5679965,2760,2760,2760,2760,0
20240718,154600,5679965,2760,2760,2760,2760,0
20240718,154500,5679965,2760,2760,2760,2760,0
20240718,154400,5679965,2760,2760,2760,2760,0
20240718,154300,5679965,2760,2760,2760,2760,0
20240718,154200,5679965,2760,2760,2760,2760,0
20240718,154100,5679965,2760,2760,2760,2760,0
20240718,154000,5679965,2760,2760,2760,2760,0
20240718,153900,5679965,2760,2760,2760,2760,0
20240718,153800,5679965,2760,2760,2760,2760,0
20240718,153700,5679965,2760,2760,2760,2760,0
20240718,153600,5679965,2760,2660,2760,2660,231
20240718,153500,5679965,2760,2760,2760,2760,0
20240718,153400,5679965,2760,2760,2760,2760,0
20240718,153300,5679965,2760,2760,2760,2760,0
20240718,153200,5679965,2760,2760,2760,2760,0
20240718,153100,5679965,2760,2760,2760,2760,0
20240718,153000,5679965,2760,2760,2760,2760,0
20240718,152900,5679965,2760,2760,2760,2760,0
20240718,152800,5679965,2760,2760,2760,2760,0
20240718,152700,5679965,2760,2760,2760,2760,0
20240718,152600,5679965,2760,2760,2760,2760,0
20240718,152500,5679965,2760,2760,2760,2760,0
20240718,152400,5679965,2760,2760,2760,2760,0
20240718,152300,5679965,2760,2760,2760,2760,0
20240718,152200,5679965,2760,2760,2760,2760,0
20240718,152100,5679965,2760,2760,2760,2760,0
20240718,152000,5679965,2760,2760,2760,2760,0
20240718,151900,5679965,2760,2760,2760,2760,0
20240718,151800,5679965,2760,2760,2760,2760,0
20240718,151700,5679965,2760,2760,2760,2760,0
20240718,151600,5679965,2760,2760,2760,2760,0
20240718,151500,5679965,2760,2760,2760,2760,0
20240718,151400,5679965,2760,2760,2760,2760,0
20240718,151300,5679965,2760,2760,2760,2760,0
20240718,151200,5679965,2760,2760,2760,2760,0
20240718,151100,5679965,2760,2760,2760,2760,0
20240718,151000,5679965,2760,2660,2760,2660,231
20240718,150900,5065405,2660,2660,2660,2660,438
20240718,150800,3900325,2660,2660,2660,2660,50
20240718,150700,3767325,2660,2660,2660,2660,106
20240718,150600,3485365,2660,2660,2660,2660,0
20240718,150500,3485365,2660,2660,2660,2660,60
20240718,150400,3325765,2660,2660,2660,2660,0
20240718,150300,3325765,2660,2700,2700,2660,510
20240718,150200,1964965,2765,2765,2765,2765,0
20240718,150100,1964965,2765,2765,2765,2765,0
20240718,150000,1964965,2765,2765,2765,2765,0
20240718,145900,1964965,2765,2765,2765,2765,0
20240718,145800,1964965,2765,2765,2765,2765,0
20240718,145700,1964965,2765,2765,2765,2765,0
20240718,145600,1964965,2765,2765,2765,2765,0
20240718,145500,1964965,2765,2765,2765,2765,0
20240718,145400,1964965,2765,2765,2765,2765,0
20240718,145300,1964965,2765,2765,2765,2765,0
20240718,145200,1964965,2765,2765,2765,2765,0
20240718,145100,1964965,2765,2765,2765,2765,0
20240718,145000,1964965,2765,2765,2765,2765,0
20240718,144900,1964965,2765,2765,2765,2765,0
20240718,144800,1964965,2765,2765,2765,2765,0
20240718,144700,1964965,2765,2765,2765,2765,0
20240718,144600,1964965,2765,2765,2765,2765,0
20240718,144500,1964965,2765,2765,2765,2765,0
20240718,144400,1964965,2765,2765,2765,2765,0
20240718,144300,1964965,2765,2765,2765,2765,0
20240718,144200,1964965,2765,2765,2765,2765,0
20240718,144100,1964965,2765,2765,2765,2765,0
20240718,144000,1964965,2765,2765,2765,2765,0
20240718,143900,1964965,2765,2765,2765,2765,0
20240718,143800,1964965,2765,2765,2765,2765,0
20240718,143700,1964965,2765,2765,2765,2765,0
20240718,143600,1964965,2765,2765,2765,2765,0
20240718,143500,1964965,2765,2765,2765,2765,0
20240718,143400,1964965,2765,2765,2765,2765,0
20240718,143300,1964965,2765,2765,2765,2765,0
20240718,143200,1964965,2765,2765,2765,2765,0
20240718,143100,1964965,2765,2765,2765,2765,0
20240718,143000,1964965,2765,2765,2765,2765,0
20240718,142900,1964965,2765,2765,2765,2765,0
20240718,142800,1964965,2765,2765,2765,2765,0
20240718,142700,1964965,2765,2765,2765,2765,0
20240718,142600,1964965,2765,2765,2765,2765,0
20240718,142500,1964965,2765,2765,2765,2765,0
20240718,142400,1964965,2765,2765,2765,2765,0
20240718,142300,1964965,2765,2765,2765,2765,0
20240718,142200,1964965,2765,2765,2765,2765,0
20240718,142100,1964965,2765,2765,2765,2765,0
20240718,142000,1964965,2765,2765,2765,2765,0
20240718,141900,1964965,2765,2765,2765,2765,0
20240718,141800,1964965,2765,2765,2765,2765,0
20240718,141700,1964965,2765,2765,2765,2765,0
20240718,141600,1964965,2765,2765,2765,2765,0
20240718,141500,1964965,2765,2765,2765,2765,0
20240718,141400,1964965,2765,2765,2765,2765,0
20240718,141300,1964965,2765,2765,2765,2765,0
20240718,141200,1964965,2765,2765,2765,2765,0
20240718,141100,1964965,2765,2765,2765,2765,0
20240718,141000,1964965,2765,2765,2765,2765,0
20240718,140900,1964965,2765,2765,2765,2765,0
20240718,140800,1964965,2765,2765,2765,2765,0
20240718,140700,1964965,2765,2765,2765,2765,0
20240718,140600,1964965,2765,2765,2765,2765,0
20240718,140500,1964965,2765,2765,2765,2765,0
20240718,140400,1964965,2765,2765,2765,2765,0
20240718,140300,1964965,2765,2765,2765,2765,0
20240718,140200,1964965,2765,2765,2765,2765,0
20240718,140100,1964965,2765,2765,2765,2765,0
20240718,140000,1964965,2765,2765,2765,2765,0
20240718,135900,1964965,2765,2765,2765,2765,0
20240718,135800,1964965,2765,2765,2765,2765,0
20240718,135700,1964965,2765,2765,2765,2765,0
20240718,135600,1964965,2765,2765,2765,2765,0
20240718,135500,1964965,2765,2765,2765,2765,0
20240718,135400,1964965,2765,2765,2765,2765,0
20240718,135300,1964965,2765,2765,2765,2765,0
20240718,135200,1964965,2765,2765,2765,2765,0
20240718,135100,1964965,2765,2765,2765,2765,0
20240718,135000,1964965,2765,2765,2765,2765,0
20240718,134900,1964965,2765,2765,2765,2765,0
20240718,134800,1964965,2765,2765,2765,2765,0
20240718,134700,1964965,2765,2765,2765,2765,0
20240718,134600,1964965,2765,2765,2765,2765,0
20240718,134500,1964965,2765,2765,2765,2765,0
20240718,134400,1964965,2765,2765,2765,2765,0
20240718,134300,1964965,2765,2765,2765,2765,0
20240718,134200,1964965,2765,2765,2765,2765,0
20240718,134100,1964965,2765,2765,2765,2765,0
20240718,134000,1964965,2765,2765,2765,2765,0
20240718,133900,1964965,2765,2765,2765,2765,0
20240718,133800,1964965,2765,2765,2765,2765,0
20240718,133700,1964965,2765,2765,2765,2765,0
20240718,133600,1964965,2765,2765,2765,2765,0
20240718,133500,1964965,2765,2765,2765,2765,0
20240718,133400,1964965,2765,2765,2765,2765,0
20240718,133300,1964965,2765,2765,2765,2765,0
20240718,133200,1964965,2765,2765,2765,2765,0
20240718,133100,1964965,2765,2765,2765,2765,0
20240718,133000,1964965,2765,2765,2765,2765,1
20240718,132900,1962200,2700,2700,2700,2700,0
20240718,132800,1962200,2700,2700,2700,2700,0
20240718,132700,1962200,2700,2700,2700,2700,0
20240718,132600,1962200,2700,2700,2700,2700,0
20240718,132500,1962200,2700,2700,2700,2700,0
20240718,132400,1962200,2700,2700,2700,2700,0
20240718,132300,1962200,2700,2700,2700,2700,0
20240718,132200,1962200,2700,2700,2700,2700,0
20240718,132100,1962200,2700,2700,2700,2700,0
20240718,132000,1962200,2700,2700,2700,2700,0
20240718,131900,1962200,2700,2700,2700,2700,0
20240718,131800,1962200,2700,2700,2700,2700,0
20240718,131700,1962200,2700,2700,2700,2700,0
20240718,131600,1962200,2700,2700,2700,2700,0
20240718,131500,1962200,2700,2700,2700,2700,0
20240718,131400,1962200,2700,2700,2700,2700,0
20240718,131300,1962200,2700,2700,2700,2700,0
20240718,131200,1962200,2700,2700,2700,2700,0
20240718,131100,1962200,2700,2700,2700,2700,0
20240718,131000,1962200,2700,2700,2700,2700,0
20240718,130900,1962200,2700,2700,2700,2700,0
20240718,130800,1962200,2700,2700,2700,2700,0
20240718,130700,1962200,2700,2700,2700,2700,0
20240718,130600,1962200,2700,2700,2700,2700,0
20240718,130500,1962200,2700,2700,2700,2700,0
20240718,130400,1962200,2700,2700,2700,2700,0
20240718,130300,1962200,2700,2700,2700,2700,0
20240718,130200,1962200,2700,2700,2700,2700,0
20240718,130100,1962200,2700,2700,2700,2700,0
20240718,130000,1962200,2700,2700,2700,2700,100
20240718,125900,1692200,2770,2770,2770,2770,0
20240718,125800,1692200,2770,2770,2770,2770,0
20240718,125700,1692200,2770,2770,2770,2770,0
20240718,125600,1692200,2770,2770,2770,2770,0
20240718,125500,1692200,2770,2770,2770,2770,0
20240718,125400,1692200,2770,2770,2770,2770,0
20240718,125300,1692200,2770,2770,2770,2770,0
20240718,125200,1692200,2770,2770,2770,2770,0
20240718,125100,1692200,2770,2770,2770,2770,1
20240718,125000,1689430,2770,2770,2770,2770,0
20240718,124900,1689430,2770,2770,2770,2770,0
20240718,124800,1689430,2770,2770,2770,2770,0
20240718,124700,1689430,2770,2770,2770,2770,0
20240718,124600,1689430,2770,2770,2770,2770,0
20240718,124500,1689430,2770,2770,2770,2770,0
20240718,124400,1689430,2770,2770,2770,2770,0
20240718,124300,1689430,2770,2770,2770,2770,0
20240718,124200,1689430,2770,2770,2770,2770,0
20240718,124100,1689430,2770,2770,2770,2770,0
20240718,124000,1689430,2770,2770,2770,2770,0
20240718,123900,1689430,2770,2770,2770,2770,0
20240718,123800,1689430,2770,2770,2770,2770,0
20240718,123700,1689430,2770,2770,2770,2770,0
20240718,123600,1689430,2770,2770,2770,2770,0
20240718,123500,1689430,2770,2770,2770,2770,0
20240718,123400,1689430,2770,2770,2770,2770,0
20240718,123300,1689430,2770,2770,2770,2770,0
20240718,123200,1689430,2770,2770,2770,2770,0
20240718,123100,1689430,2770,2770,2770,2770,0
20240718,123000,1689430,2770,2770,2770,2770,0
20240718,122900,1689430,2770,2770,2770,2770,0
20240718,122800,1689430,2770,2770,2770,2770,0
20240718,122700,1689430,2770,2770,2770,2770,0
20240718,122600,1689430,2770,2770,2770,2770,0
20240718,122500,1689430,2770,2770,2770,2770,0
20240718,122400,1689430,2770,2770,2770,2770,0
20240718,122300,1689430,2770,2770,2770,2770,0
20240718,122200,1689430,2770,2770,2770,2770,0
20240718,122100,1689430,2770,2770,2770,2770,0
20240718,122000,1689430,2770,2770,2770,2770,0
20240718,121900,1689430,2770,2770,2770,2770,0
20240718,121800,1689430,2770,2770,2770,2770,0
20240718,121700,1689430,2770,2770,2770,2770,0
20240718,121600,1689430,2770,2770,2770,2770,0
20240718,121500,1689430,2770,2770,2770,2770,0
20240718,121400,1689430,2770,2770,2770,2770,0
20240718,121300,1689430,2770,2770,2770,2770,0
20240718,121200,1689430,2770,2770,2770,2770,0
20240718,121100,1689430,2770,2770,2770,2770,0
20240718,121000,1689430,2770,2770,2770,2770,0
20240718,120900,1689430,2770,2770,2770,2770,0
20240718,120800,1689430,2770,2770,2770,2770,0
20240718,120700,1689430,2770,2770,2770,2770,0
20240718,120600,1689430,2770,2770,2770,2770,0
20240718,120500,1689430,2770,2770,2770,2770,0
20240718,120400,1689430,2770,2770,2770,2770,0
20240718,120300,1689430,2770,2770,2770,2770,0
20240718,120200,1689430,2770,2770,2770,2770,0
20240718,120100,1689430,2770,2770,2770,2770,0
20240718,120000,1689430,2770,2770,2770,2770,0
20240718,115900,1689430,2770,2770,2770,2770,0
20240718,115800,1689430,2770,2770,2770,2770,0
20240718,115700,1689430,2770,2770,2770,2770,0
20240718,115600,1689430,2770,2770,2770,2770,0
20240718,115500,1689430,2770,2770,2770,2770,0
20240718,115400,1689430,2770,2770,2770,2770,0
20240718,115300,1689430,2770,2770,2770,2770,0
20240718,115200,1689430,2770,2770,2770,2770,0
20240718,115100,1689430,2770,2770,2770,2770,0
20240718,115000,1689430,2770,2770,2770,2770,0
20240718,114900,1689430,2770,2770,2770,2770,0
20240718,114800,1689430,2770,2770,2770,2770,0
20240718,114700,1689430,2770,2770,2770,2770,0
20240718,114600,1689430,2770,2770,2770,2770,1
20240718,114500,1686660,2790,2790,2790,2790,0
20240718,114400,1686660,2790,2790,2790,2790,0
20240718,114300,1686660,2790,2790,2790,2790,0
20240718,114200,1686660,2790,2790,2790,2790,0
20240718,114100,1686660,2790,2790,2790,2790,0
20240718,114000,1686660,2790,2790,2790,2790,0
20240718,113900,1686660,2790,2790,2790,2790,0
20240718,113800,1686660,2790,2790,2790,2790,0
20240718,113700,1686660,2790,2790,2790,2790,0
20240718,113600,1686660,2790,2790,2790,2790,0
20240718,113500,1686660,2790,2790,2790,2790,0
20240718,113400,1686660,2790,2790,2790,2790,0
20240718,113300,1686660,2790,2790,2790,2790,0
20240718,113200,1686660,2790,2790,2790,2790,0
20240718,113100,1686660,2790,2790,2790,2790,0
20240718,113000,1686660,2790,2790,2790,2790,0
20240718,112900,1686660,2790,2790,2790,2790,0
20240718,112800,1686660,2790,2790,2790,2790,0
20240718,112700,1686660,2790,2790,2790,2790,0
20240718,112600,1686660,2790,2790,2790,2790,0
20240718,112500,1686660,2790,2790,2790,2790,0
20240718,112400,1686660,2790,2790,2790,2790,0
20240718,112300,1686660,2790,2790,2790,2790,0
20240718,112200,1686660,2790,2790,2790,2790,0
20240718,112100,1686660,2790,2790,2790,2790,0
20240718,112000,1686660,2790,2790,2790,2790,0
20240718,111900,1686660,2790,2790,2790,2790,0
20240718,111800,1686660,2790,2790,2790,2790,0
20240718,111700,1686660,2790,2790,2790,2790,0
20240718,111600,1686660,2790,2790,2790,2790,0
20240718,111500,1686660,2790,2790,2790,2790,0
20240718,111400,1686660,2790,2790,2790,2790,0
20240718,111300,1686660,2790,2790,2790,2790,0
20240718,111200,1686660,2790,2790,2790,2790,0
20240718,111100,1686660,2790,2790,2790,2790,0
20240718,111000,1686660,2790,2790,2790,2790,0
20240718,110900,1686660,2790,2790,2790,2790,0
20240718,110800,1686660,2790,2790,2790,2790,0
20240718,110700,1686660,2790,2790,2790,2790,0
20240718,110600,1686660,2790,2790,2790,2790,0
20240718,110500,1686660,2790,2790,2790,2790,0
20240718,110400,1686660,2790,2790,2790,2790,0
20240718,110300,1686660,2790,2790,2790,2790,0
20240718,110200,1686660,2790,2790,2790,2790,0
20240718,110100,1686660,2790,2790,2790,2790,0
20240718,110000,1686660,2790,2790,2790,2790,1
20240718,105900,1683870,2745,2745,2745,2745,5
20240718,105800,1670145,2790,2790,2790,2790,0
20240718,105700,1670145,2790,2790,2790,2790,0
20240718,105600,1670145,2790,2790,2790,2790,2
20240718,105500,1664565,2745,2750,2750,2745,230
20240718,105400,1033175,2750,2750,2750,2750,0
20240718,105300,1033175,2750,2750,2750,2750,0
20240718,105200,1033175,2750,2750,2750,2750,0
20240718,105100,1033175,2750,2750,2750,2750,0
20240718,105000,1033175,2750,2750,2750,2750,0
20240718,104900,1033175,2750,2750,2750,2750,0
20240718,104800,1033175,2750,2750,2750,2750,0
20240718,104700,1033175,2750,2750,2750,2750,0
20240718,104600,1033175,2750,2750,2750,2750,120
20240718,104500,703175,2780,2780,2780,2780,6
20240718,104400,686495,2780,2780,2780,2780,0
20240718,104300,686495,2780,2780,2780,2780,0
20240718,104200,686495,2780,2780,2780,2780,0
20240718,104100,686495,2780,2780,2780,2780,0
20240718,104000,686495,2780,2780,2780,2780,0
20240718,103900,686495,2780,2780,2780,2780,0
20240718,103800,686495,2780,2780,2780,2780,0
20240718,103700,686495,2780,2780,2780,2780,0
20240718,103600,686495,2780,2780,2780,2780,0
20240718,103500,686495,2780,2780,2780,2780,0
20240718,103400,686495,2780,2780,2780,2780,0
20240718,103300,686495,2780,2780,2780,2780,0
20240718,103200,686495,2780,2780,2780,2780,90
20240718,103100,436295,2790,2790,2790,2790,4
20240718,103000,425135,2790,2790,2790,2790,0
20240718,102900,425135,2790,2790,2790,2790,0
20240718,102800,425135,2790,2790,2790,2790,0
20240718,102700,425135,2790,2790,2790,2790,0
20240718,102600,425135,2790,2790,2790,2790,0
20240718,102500,425135,2790,2790,2790,2790,0
20240718,102400,425135,2790,2790,2790,2790,0
20240718,102300,425135,2790,2790,2790,2790,0
20240718,102200,425135,2790,2790,2790,2790,0
20240718,102100,425135,2790,2790,2790,2790,0
20240718,102000,425135,2790,2790,2790,2790,0
20240718,101900,425135,2790,2790,2790,2790,0
20240718,101800,425135,2790,2790,2790,2790,1
20240718,101700,422345,2795,2795,2795,2795,0
20240718,101600,422345,2795,2795,2795,2795,0
20240718,101500,422345,2795,2795,2795,2795,0
20240718,101400,422345,2795,2795,2795,2795,0
20240718,101300,422345,2795,2795,2795,2795,0
20240718,101200,422345,2795,2795,2795,2795,0
20240718,101100,422345,2795,2795,2795,2795,0
20240718,101000,422345,2795,2795,2795,2795,0
20240718,100900,422345,2795,2795,2795,2795,0
20240718,100800,422345,2795,2795,2795,2795,100
20240718,100700,142845,2745,2745,2745,2745,0
20240718,100600,142845,2745,2745,2745,2745,0
20240718,100500,142845,2745,2745,2745,2745,0
20240718,100400,142845,2745,2745,2745,2745,0
20240718,100300,142845,2745,2745,2745,2745,0
20240718,100200,142845,2745,2745,2745,2745,0
20240718,100100,142845,2745,2745,2745,2745,0
20240718,100000,142845,2745,2745,2745,2745,0
20240718,095900,142845,2745,2745,2745,2745,0
20240718,095800,142845,2745,2745,2745,2745,0
20240718,095700,142845,2745,2745,2745,2745,0
20240718,095600,142845,2745,2745,2745,2745,0
20240718,095500,142845,2745,2745,2745,2745,0
20240718,095400,142845,2745,2745,2745,2745,0
20240718,095300,142845,2745,2745,2745,2745,0
20240718,095200,142845,2745,2745,2745,2745,0
20240718,095100,142845,2745,2745,2745,2745,0
20240718,095000,142845,2745,2745,2745,2745,0
20240718,094900,142845,2745,2745,2745,2745,0
20240718,094800,142845,2745,2745,2745,2745,0
20240718,094700,142845,2745,2745,2745,2745,0
20240718,094600,142845,2745,2745,2745,2745,0
20240718,094500,142845,2745,2745,2745,2745,0
20240718,094400,142845,2745,2745,2745,2745,0
20240718,094300,142845,2745,2745,2745,2745,0
20240718,094200,142845,2745,2745,2745,2745,0
20240718,094100,142845,2745,2745,2745,2745,0
20240718,094000,142845,2745,2745,2745,2745,0
20240718,093900,142845,2745,2745,2745,2745,0
20240718,093800,142845,2745,2745,2745,2745,0
20240718,093700,142845,2745,2745,2745,2745,0
20240718,093600,142845,2745,2745,2745,2745,0
20240718,093500,142845,2745,2745,2745,2745,0
20240718,093400,142845,2745,2745,2745,2745,0
20240718,093300,142845,2745,2745,2745,2745,0
20240718,093200,142845,2745,2745,2745,2745,0
20240718,093100,142845,2745,2745,2745,2745,0
20240718,093000,142845,2745,2745,2745,2745,50
20240718,092900,5595,2795,2795,2795,2795,0
20240718,092800,5595,2795,2795,2795,2795,0
20240718,092700,5595,2795,2795,2795,2795,0
20240718,092600,5595,2795,2795,2795,2795,0
20240718,092500,5595,2795,2795,2795,2795,0
20240718,092400,5595,2795,2795,2795,2795,0
20240718,092300,5595,2795,2795,2795,2795,0
20240718,092200,5595,2795,2795,2795,2795,0
20240718,092100,5595,2795,2795,2795,2795,0
20240718,092000,5595,2795,2795,2795,2795,0
20240718,091900,5595,2795,2795,2795,2795,0
20240718,091800,5595,2795,2795,2795,2795,0
20240718,091700,5595,2795,2795,2795,2795,0
20240718,091600,5595,2795,2795,2795,2795,0
20240718,091500,5595,2795,2795,2795,2795,0
20240718,091400,5595,2795,2795,2795,2795,0
20240718,091300,5595,2795,2795,2795,2795,0
20240718,091200,5595,2795,2795,2795,2795,0
20240718,091100,5595,2795,2795,2795,2795,0
20240718,091000,5595,2795,2795,2795,2795,0
20240718,090900,5595,2795,2795,2795,2795,0
20240718,090800,5595,2795,2795,2795,2795,0
20240718,090700,5595,2795,2795,2795,2795,0
20240718,090600,5595,2795,2795,2795,2795,0
20240718,090500,5595,2795,2795,2795,2795,1
20240718,090400,2800,2800,2800,2800,2800,0
20240718,090300,2800,2800,2800,2800,2800,0
20240718,090200,2800,2800,2800,2800,2800,0
20240718,090100,2800,2800,2800,2800,2800,0
20240718,090000,2800,2800,2800,2800,2800,1